ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,27.267276763916016,27.46878152466191,26.919222425580212,27.12988608070536,1000480
|
|
2024-04-17,27.349708557128906,27.633646981427862,27.25811416902448,27.505417018338065,524264
|
|
2024-04-18,27.395503997802734,27.532894667281774,27.18484036373252,27.34970771360315,419120
|
|
2024-04-19,27.432140350341797,27.551211411506475,27.212316014246916,27.39550296099265,934856
|
|
2024-04-22,27.639633178710938,27.913778286545252,27.385070264463526,27.87461389937145,806700
|
|
2024-04-23,27.03260040283203,27.590679853730062,27.03260040283203,27.590679853730062,634000
|
|
2024-04-24,27.042388916015625,27.238205232862455,26.895524344054746,27.238205232862455,449300
|
|
2024-04-25,26.82699203491211,27.140299676654482,26.61159349807944,27.12071934964122,1078700
|
|
2024-04-26,27.14029884338379,28.080223607213867,26.826991211260694,26.826991211260694,1269100
|
|
2024-04-29,27.365489959716797,27.434025769863727,26.983644654316976,27.071762658066106,1083500
|
|
2024-04-30,27.257789611816406,27.424234521594265,27.13050722156588,27.336116518331824,1763400
|
|
2024-05-02,28.109594345092773,28.50123074315714,27.32632528388553,27.404652190006257,7387700
|
|
2024-05-03,28.44248390197754,28.765582620193307,28.227085378987272,28.23687647559511,3443200
|
|
2024-05-06,28.814537048339844,28.98098194965814,28.36415595817123,28.43269363191696,1502300
|
|
2024-05-07,28.785165786743164,28.961401796722004,28.550185062591638,28.8145390775599,950600
|
|
2024-05-08,28.98098373413086,28.98098373413086,28.589349197344113,28.667676104701464,971900
|
|
2024-05-09,28.638301849365234,28.961400564762208,28.579557137691435,28.716628754083874,1123400
|
|
2024-05-10,28.540393829345703,28.88307475072785,28.42290440156146,28.579558216914307,802900
|
|
2024-05-13,28.873281478881836,28.873281478881836,28.324993166448092,28.383737875915116,582800
|
|
2024-05-14,29.137638092041016,29.137638092041016,28.677467736170506,28.72642135388367,1130900
|
|
2024-05-15,29.744670867919922,29.744670867919922,28.95161069072408,29.17680031786623,1315900
|
|
2024-05-16,29.118053436279297,29.803415231086767,29.118053436279297,29.803415231086767,1426700
|
|
2024-05-17,29.09833335876465,29.216658295924802,28.85182087881653,29.157495827344725,1194300
|
|
2024-05-20,29.08847427368164,29.334986767526402,28.69405465967824,28.69405465967824,1223100
|
|
2024-05-21,29.18707847595215,29.423730234856233,28.93070526695414,29.088473106223528,1174300
|
|
2024-05-22,29.24624252319336,29.295544270346774,28.93070682763288,29.226521072035556,1190800
|
|
2024-05-23,29.27582359313965,29.423730709749265,29.068752125293358,29.334986063635288,1137300
|
|
2024-05-24,29.078611373901367,29.285682831232666,28.94056498950779,29.26596138182189,667500
|
|
2024-05-27,29.08847427368164,29.09833499912436,28.733495680708046,28.910984977194843,424300
|
|
2024-05-28,28.595447540283203,29.216658159321955,28.496842172616795,29.088472497874292,657600
|
|
2024-05-29,28.694053649902344,28.83210003976026,28.42781971454122,28.625030454973388,650400
|
|
2024-05-31,28.674333572387695,28.832101419989577,28.477122822514797,28.595449648586754,1696700
|
|
2024-06-03,28.7236328125,28.891261371039093,28.3587954020414,28.51656323587338,1436200
|
|
2024-06-04,28.95042610168457,29.029310019642526,28.526424337382693,28.595447530503286,999100
|
|
2024-06-05,29.512475967407227,29.512475967407227,28.772938488293747,28.960288509609995,1435200
|
|
2024-06-06,29.946338653564453,29.975918949224415,29.30540466339619,29.482893960320258,932800
|
|
2024-06-07,29.433589935302734,30.05480054570863,29.334984569006625,29.857591693857344,861700
|
|
2024-06-10,29.334985733032227,29.512475023259892,28.960287583127943,29.404008927956095,1214200
|
|
2024-06-11,29.256101608276367,29.56177656111764,29.196939138861506,29.453312347313894,548100
|
|
2024-06-12,28.88140296936035,29.443451121086547,28.812377895353503,29.265961835122283,1053600
|
|
2024-06-13,29.08847427368164,29.315265316640964,28.812379603508724,28.812379603508724,909200
|
|
2024-06-14,29.078611373901367,29.177216740214323,28.88140252201639,29.157495290803546,577700
|
|
2024-06-17,29.09833335876465,29.216658295924802,28.733494060915408,28.93070479717029,840200
|
|
2024-06-18,29.15749740600586,29.15749740600586,28.84196171550692,29.098334934222578,725900
|
|
2024-06-19,29.522335052490234,29.65052071422155,28.910983276198436,29.157495755539475,777900
|
|
2024-06-20,29.561777114868164,29.74912713238915,29.187078960567213,29.54205566444679,1278100
|
|
2024-06-21,29.620941162109375,29.6505214566968,29.374428676595446,29.561776811452507,921700
|
|
2024-06-24,29.99563980102539,30.20270938947341,29.522336272509026,29.591359468658364,819900
|
|
2024-06-25,29.86745262145996,30.14354539207553,29.86745262145996,30.005499006767746,456000
|
|
2024-06-26,29.640661239624023,29.9266166304771,29.551916592858657,29.778709512781838,460400
|
|
2024-06-27,29.423730850219727,29.857593357654785,29.236380831891243,29.739266535357572,824100
|
|
2024-06-28,29.354707717895508,29.482893384983065,29.275823796439848,29.423730914076582,641900
|
|
2024-07-01,29.640661239624023,29.739266611667876,29.167357710702767,29.48289339665027,663600
|
|
2024-07-02,29.581497192382812,29.78856676997384,29.45331153207517,29.492752550346392,391200
|
|
2024-07-03,29.87731170654297,29.97591707430449,29.502613565938333,29.502613565938333,451500
|
|
2024-07-04,30.104106903076172,30.271735476780155,29.877313975777064,29.877313975777064,602100
|
|
2024-07-05,30.291452407836914,30.291452407836914,29.68996324462515,29.956195289641077,629200
|
|
2024-07-08,30.330896377563477,30.42950174770347,29.93647677774452,30.173128537635893,764900
|
|
2024-07-09,30.745038986206055,30.745038986206055,30.222431814488765,30.330897915215644,647500
|
|
2024-07-10,30.96196746826172,31.19861922609695,30.656292516150497,30.656292516150497,809400
|
|
2024-07-11,31.267642974853516,31.31694660073996,30.863362646289783,31.267642974853516,2465400
|
|
2024-07-12,31.376108169555664,31.474713537754372,31.001410027289726,31.23806178252205,383800
|
|
2024-07-15,30.981689453125,31.454992976966437,30.961968002779685,31.385969781498854,657900
|
|
2024-07-16,31.10001564025879,31.307085222438932,30.971828096369286,30.971828096369286,454000
|
|
2024-07-17,31.119735717773438,31.12959644290608,30.666153646117998,30.70559466590755,1219600
|
|
2024-07-18,30.91266632080078,31.090155612789122,30.725316303619643,30.961968066023754,825000
|
|
2024-07-19,30.77461814880371,31.021130637201335,30.498525365472634,30.77461814880371,1176200
|
|
2024-07-22,31.06057357788086,31.159178949514402,30.350618287453212,30.64643252161281,1452300
|
|
2024-07-23,30.78447914123535,31.08029525832478,30.66615419899242,30.991550611272057,659100
|
|
2024-07-24,30.81406021118164,30.90280485504912,30.5281048296662,30.78447803631215,585100
|
|
2024-07-25,30.646432876586914,31.021131036245222,30.587270405217932,31.021131036245222,593900
|
|
2024-07-26,30.91266632080078,31.01127169198775,30.5675484620169,30.85350385038501,789700
|
|
2024-07-29,30.745038986206055,30.942247855742714,30.67601578783117,30.754899711794053,561700
|
|
2024-07-30,30.439361572265625,30.676013325155832,30.390057948283737,30.676013325155832,549600
|
|
2024-07-31,30.370338439941406,30.518247440600355,30.143547397351252,30.419642067074747,1567300
|
|
2024-08-01,31.218339920043945,31.35638630525266,30.370336397782562,30.370336397782562,1045900
|
|
2024-08-02,30.78447914123535,31.445132691105048,30.656293473682,31.218341651188553,1003900
|
|
2024-08-05,30.321035385131836,30.508385398671837,30.005499708058778,30.25201219086473,946600
|
|
2024-08-06,30.626710891723633,30.863362653813187,30.321035934117255,30.321035934117255,790800
|
|
2024-08-07,31.03099250793457,31.26764427984336,30.666155064853097,30.666155064853097,1195300
|
|
2024-08-08,31.307085037231445,31.32680648705793,30.96196718823188,31.04085110679684,873500
|
|
2024-08-09,30.922527313232422,31.415552292687067,30.58727017674398,31.28736474481388,1028000
|
|
2024-08-12,30.567548751831055,31.040852281126718,30.567548751831055,30.892945163314455,736400
|
|
2024-08-13,31.553598403930664,31.691644795110733,30.56754845380783,30.56754845380783,959500
|
|
2024-08-14,32.39173889160156,32.42132294748804,31.494435481080778,31.573319400727716,1654100
|
|
2024-08-15,31.622621536254883,32.35230015293805,31.514155440121247,32.35230015293805,1452800
|
|
2024-08-16,31.336668014526367,31.671923266457853,31.011271607019644,31.49443585569684,1608200
|
|
2024-08-19,31.584583282470703,31.584583282470703,30.900332762160772,31.32674972566618,919200
|
|
2024-08-20,31.306917190551758,31.594501439375403,31.306917190551758,31.425918025933225,668600
|
|
2024-08-21,31.01933479309082,31.475500563312956,30.989584111420378,31.158167524644668,474800
|
|
2024-08-22,31.197832107543945,31.227582788164263,30.84083339737036,31.227582788164263,1014200
|
|
2024-08-23,31.455665588378906,31.653999675788405,31.187917029266334,31.217665818359933,713900
|
|
2024-08-26,31.13833236694336,31.57466622164294,30.989582748043556,31.455665391650683,686900
|
|
2024-08-27,30.47391700744629,31.158167554897982,30.47391700744629,31.148250660998205,855500
|
|
2024-08-28,30.652416229248047,30.682166909893823,30.216082370380214,30.48383282183007,774500
|
|
2024-08-29,30.632583618164062,30.692084981739928,30.34500126003051,30.682168087810616,815600
|
|
2024-08-30,31.56475067138672,32.04075212015736,30.543333299622642,30.642500346927115,2768400
|
|
2024-09-02,31.039165496826172,31.743247912887327,31.029250494771087,31.336666627737646,889400
|
|
2024-09-03,31.0887508392334,31.22758356935986,30.900333640165996,30.900333640165996,1531000
|
|
2024-09-04,31.64408302307129,31.832498326944638,30.96974939049243,31.039165754177773,1357700
|
|
2024-09-05,31.624250411987305,31.82258450828205,31.316834265039166,31.644084199907603,1126000
|
|
2024-09-06,31.247417449951172,31.782916475928758,31.128416615592766,31.723417004476605,892900
|
|
2024-09-09,31.09866714477539,31.376332599776138,31.029250781025205,31.24741676587637,715000
|
|
2024-09-10,31.049083709716797,31.297000383617497,30.9995011315183,31.098668179369405,771200
|
|
2024-09-11,30.940000534057617,31.267250456045833,30.900332959778293,31.227582881766512,555800
|
|
2024-09-12,30.900333404541016,31.0094173439252,30.801166358869402,30.860667721144814,338600
|
|
2024-09-13,30.830917358398438,31.38625017185871,30.830917358398438,31.15816728847643,449800
|
|
2024-09-16,31.13833236694336,31.13833236694336,30.771416766420778,30.90033259841287,1316200
|
|
2024-09-17,31.158166885375977,31.386249765807495,30.77141748886566,31.138333098002608,923600
|
|
2024-09-18,31.406084060668945,31.604418154699342,31.039166554148938,31.158167388857997,3326000
|
|
2024-09-19,30.979665756225586,31.465582185197583,30.83091613779808,31.406082716117385,861200
|
|
2024-09-20,30.632583618164062,31.1085850695004,30.424334520010884,31.059000599853846,1041500
|
|
2024-09-23,30.59291648864746,30.781333681495035,30.245832783334784,30.245832783334784,1320100
|
|
2024-09-24,30.493749618530273,30.890415901943925,30.384665681296255,30.890415901943925,476300
|
|
2024-09-25,30.136749267578125,30.583000022276874,30.067332903837,30.493749871337126,579200
|
|
2024-09-26,30.3350830078125,30.34499990129777,29.99791619512943,30.196250281926776,308100
|
|
2024-09-27,30.5036678314209,30.5036678314209,30.1268334272882,30.335084417246613,949100
|
|
2024-09-30,30.2954158782959,30.384666029518574,30.156583150373542,30.156583150373542,693700
|
|
2024-10-01,29.70041847229004,30.315250768125452,29.70041847229004,30.295416980142598,1080800
|
|
2024-10-02,29.730167388916016,30.255751423966203,29.730167388916016,30.146667481051942,452100
|
|
2024-10-03,29.254167556762695,29.750000905182404,29.105417930527608,29.730167117296627,2295500
|
|
2024-10-04,29.006250381469727,29.303749628800603,28.966582806383432,29.25416705139682,905900
|
|
2024-10-07,28.90708351135254,29.274001017320234,28.887249723688537,28.887249723688537,600300
|
|
2024-10-08,29.2045841217041,29.333499956271304,29.016166925225207,29.08558328933478,898500
|
|
2024-10-09,29.155000686645508,29.224417053215078,28.85750143236046,29.204585156662436,1132000
|
|
2024-10-10,29.254167556762695,29.44258475876934,29.036001564381507,29.145083614845042,808900
|
|
2024-10-11,29.055831909179688,29.293833568191054,28.88724850406148,29.283916674777746,503700
|
|
2024-10-14,29.055831909179688,29.204583418925296,28.93683297112802,29.055831909179688,649900
|
|
2024-10-15,29.402915954589844,29.422749741646996,29.05583224690584,29.05583224690584,724300
|
|
2024-10-16,29.283918380737305,29.601251422633613,28.956668444849974,29.551666952678485,1171600
|
|
2024-10-17,28.956666946411133,29.154999141606037,28.748415966284345,29.05583209828157,824800
|
|
2024-10-18,28.887248992919922,29.095499975215592,28.768250052854437,28.946750354406714,490700
|
|
2024-10-21,28.857500076293945,29.125250527440883,28.807915608607082,28.887248865452023,598200
|
|
2024-10-22,28.738500595092773,28.976500376805994,28.68891801653115,28.867418325679598,477800
|
|
2024-10-23,28.669082641601562,28.84758294086946,28.53024991615054,28.738499004327075,629200
|
|
2024-10-24,29.026084899902344,29.164917633292077,28.579834126215154,28.669084280952593,680900
|
|
2024-10-25,28.996334075927734,29.17483438452901,28.85750134321746,29.17483438452901,388100
|
|
2024-10-28,29.065750122070312,29.224416640978088,28.86741791916265,28.86741791916265,413900
|
|
2024-10-29,28.847583770751953,29.204584379557886,28.847583770751953,29.204584379557886,482300
|
|
2024-10-30,29.105417251586914,29.105417251586914,28.857500583160203,28.857500583160203,894000
|
|
2024-10-31,29.095500946044922,29.283918147465243,28.97650011055469,29.155000418062983,811200
|
|
2024-11-01,28.639331817626953,29.16491581934089,28.500499092872108,29.0558318833455,2067200
|
|
2024-11-04,28.788084030151367,28.936833651942685,28.599666833773533,28.85750039422371,449600
|
|
2024-11-05,28.6195011138916,29.155000139852387,28.470749598084737,29.155000139852387,904200
|
|
2024-11-06,28.649250030517578,28.778167759259457,28.09391721446746,28.510417299368576,646600
|
|
2024-11-07,28.708751678466797,29.045918507276767,28.322000379858814,28.4707500063446,667500
|
|
2024-11-08,28.371583938598633,28.827749697367352,27.965000756581624,28.629417498906456,1436800
|
|
2024-11-11,28.083999633789062,28.559999178762492,27.965000693272735,28.559999178762492,861700
|
|
2024-11-12,28.36166763305664,28.441000892376845,28.02450080808226,28.262500586042865,637500
|
|
2024-11-13,28.500499725341797,28.579832982884238,28.123667224878723,28.1930835887966,689700
|
|
2024-11-14,28.559999465942383,28.718665982528968,28.401332949355798,28.43108363051106,647100
|
|
2024-11-18,28.549999237060547,28.739999771118164,28.389999389648438,28.739999771118164,1215200
|
|
2024-11-19,29.260000228881836,29.530000686645508,28.549999237060547,28.549999237060547,792300
|
|
2024-11-21,28.440000534057617,29.270000457763672,28.440000534057617,28.760000228881836,1186600
|
|
2024-11-22,28.959999084472656,29.010000228881836,28.510000228881836,28.510000228881836,643200
|
|
2024-11-25,28.649999618530273,29.290000915527344,28.6299991607666,28.959999084472656,1189800
|
|
2024-11-26,28.90999984741211,29.079999923706055,28.600000381469727,28.600000381469727,506300
|
|
2024-11-27,28.010000228881836,29.200000762939453,28.010000228881836,29.200000762939453,1228600
|
|
2024-11-28,27.200000762939453,28.260000228881836,27.149999618530273,28.100000381469727,1286200
|
|
2024-11-29,27.6299991607666,27.690000534057617,26.8799991607666,27.209999084472656,1901300
|
|
2024-12-02,27.799999237060547,27.809999465942383,27.0,27.579999923706055,4402600
|
|
2024-12-03,27.479999542236328,28.100000381469727,27.260000228881836,27.979999542236328,1401000
|
|
2024-12-04,27.239999771118164,27.540000915527344,27.06999969482422,27.219999313354492,728100
|
|
2024-12-05,27.389999389648438,27.690000534057617,27.329999923706055,27.3799991607666,537800
|
|
2024-12-06,27.530000686645508,27.75,27.15999984741211,27.3799991607666,1322300
|
|
2024-12-09,27.1299991607666,27.65999984741211,27.049999237060547,27.65999984741211,765100
|
|
2024-12-10,27.43000030517578,27.68000030517578,27.149999618530273,27.149999618530273,838800
|
|
2024-12-11,27.979999542236328,28.059999465942383,27.299999237060547,27.299999237060547,897000
|
|
2024-12-12,27.34000015258789,28.110000610351562,27.149999618530273,28.010000228881836,906100
|
|
2024-12-13,27.190000534057617,27.459999084472656,27.1299991607666,27.18000030517578,679100
|
|
2024-12-16,27.020000457763672,27.399999618530273,27.020000457763672,27.149999618530273,635500
|
|
2024-12-17,27.239999771118164,27.309999465942383,26.920000076293945,27.020000457763672,1042500
|
|
2024-12-18,26.690000534057617,27.309999465942383,26.639999389648438,27.299999237060547,1418300
|
|
2024-12-19,27.0,27.09000015258789,26.6200008392334,26.760000228881836,1473300
|
|
2024-12-20,27.40999984741211,27.40999984741211,26.850000381469727,27.0,1777000
|
|
2024-12-23,26.299999237060547,27.209999084472656,26.170000076293945,26.93000030517578,1419000
|
|
2024-12-26,26.450000762939453,26.6200008392334,26.110000610351562,26.360000610351562,2161500
|
|
2024-12-27,26.559999465942383,26.850000381469727,26.360000610351562,26.459999084472656,1644000
|
|
2024-12-30,26.420000076293945,26.639999389648438,26.290000915527344,26.559999465942383,1194600
|
|
2025-01-02,26.65999984741211,26.729999542236328,26.25,26.68000030517578,1412500
|
|
2025-01-03,26.299999237060547,26.719999313354492,26.219999313354492,26.670000076293945,694400
|
|
2025-01-06,26.719999313354492,26.889999389648438,26.200000762939453,26.889999389648438,1029800
|
|
2025-01-07,27.200000762939453,27.209999084472656,26.6299991607666,26.6299991607666,1370600
|
|
2025-01-08,26.84000015258789,27.170000076293945,26.729999542236328,27.079999923706055,1344500
|
|
2025-01-09,26.850000381469727,27.020000457763672,26.649999618530273,26.780000686645508,3120700
|
|
2025-01-10,27.030000686645508,27.030000686645508,26.65999984741211,26.670000076293945,853000
|
|
2025-01-13,27.219999313354492,27.889999389648438,26.770000457763672,26.770000457763672,2717600
|
|
2025-01-14,27.549999237060547,27.639999389648438,27.18000030517578,27.389999389648438,743800
|
|
2025-01-15,27.34000015258789,27.860000610351562,27.260000228881836,27.68000030517578,813400
|
|
2025-01-16,27.049999237060547,27.399999618530273,26.84000015258789,27.34000015258789,664100
|
|
2025-01-17,27.31999969482422,27.450000762939453,26.969999313354492,27.3700008392334,584300
|
|
2025-01-20,27.260000228881836,27.360000610351562,26.90999984741211,27.31999969482422,623700
|
|
2025-01-21,27.31999969482422,27.350000381469727,27.149999618530273,27.18000030517578,298900
|
|
2025-01-22,27.549999237060547,27.610000610351562,27.1200008392334,27.1200008392334,574400
|
|
2025-01-23,27.170000076293945,27.889999389648438,27.0,27.889999389648438,1136000
|
|
2025-01-24,27.020000457763672,27.329999923706055,27.010000228881836,27.170000076293945,341100
|
|
2025-01-27,27.600000381469727,27.809999465942383,26.920000076293945,27.010000228881836,628100
|
|
2025-01-28,27.81999969482422,27.90999984741211,27.520000457763672,27.600000381469727,364800
|
|
2025-01-29,27.739999771118164,27.959999084472656,27.600000381469727,27.860000610351562,682100
|
|
2025-01-30,28.559999465942383,28.610000610351562,27.709999084472656,27.93000030517578,867000
|
|
2025-01-31,28.389999389648438,28.760000228881836,28.18000030517578,28.68000030517578,918500
|
|
2025-02-03,28.170000076293945,28.43000030517578,27.959999084472656,27.959999084472656,593400
|
|
2025-02-04,28.280000686645508,28.280000686645508,27.850000381469727,28.170000076293945,557800
|
|
2025-02-05,27.90999984741211,28.270000457763672,27.610000610351562,28.270000457763672,894700
|
|
2025-02-06,28.049999237060547,28.18000030517578,27.709999084472656,27.709999084472656,1557800
|
|
2025-02-07,27.760000228881836,28.110000610351562,27.639999389648438,27.90999984741211,643000
|
|
2025-02-10,27.809999465942383,28.06999969482422,27.68000030517578,27.760000228881836,444600
|
|
2025-02-11,28.299999237060547,28.329999923706055,27.760000228881836,27.809999465942383,768400
|
|
2025-02-12,27.940000534057617,28.18000030517578,27.770000457763672,28.15999984741211,981800
|
|
2025-02-13,27.770000457763672,28.010000228881836,27.530000686645508,27.75,1244000
|
|
2025-02-14,28.850000381469727,28.969999313354492,27.719999313354492,27.770000457763672,690900
|
|
2025-02-17,28.6200008392334,29.260000228881836,28.6200008392334,28.850000381469727,520300
|
|
2025-02-18,28.1299991607666,28.809999465942383,27.760000228881836,28.809999465942383,908400
|
|
2025-02-19,28.450000762939453,28.649999618530273,27.84000015258789,28.0,1043500
|
|
2025-02-20,28.360000610351562,28.600000381469727,28.100000381469727,28.440000534057617,507000
|
|
2025-02-21,28.649999618530273,28.649999618530273,28.260000228881836,28.360000610351562,463800
|
|
2025-02-24,28.079999923706055,28.6299991607666,28.010000228881836,28.579999923706055,321200
|
|
2025-02-25,28.739999771118164,29.0,28.0,28.0,446900
|
|
2025-02-26,28.350000381469727,28.899999618530273,28.329999923706055,28.8799991607666,406900
|
|
2025-02-27,28.219999313354492,28.3700008392334,27.940000534057617,28.299999237060547,660800
|
|
2025-02-28,27.610000610351562,28.40999984741211,27.549999237060547,28.190000534057617,981700
|
|
2025-03-05,27.56999969482422,27.829999923706055,27.15999984741211,27.610000610351562,836200
|
|
2025-03-06,27.389999389648438,27.700000762939453,27.219999313354492,27.56999969482422,1138100
|
|
2025-03-07,27.75,27.940000534057617,27.059999465942383,27.43000030517578,1888100
|
|
2025-03-10,27.989999771118164,28.6200008392334,27.610000610351562,27.829999923706055,1575500
|
|
2025-03-11,28.549999237060547,28.690000534057617,27.84000015258789,27.989999771118164,1701900
|
|
2025-03-12,28.56999969482422,28.84000015258789,28.440000534057617,28.600000381469727,637300
|
|
2025-03-13,28.809999465942383,29.139999389648438,28.459999084472656,28.489999771118164,807300
|
|
2025-03-14,29.209999084472656,29.5,28.700000762939453,28.90999984741211,1171100
|
|
2025-03-17,29.290000915527344,29.6200008392334,29.170000076293945,29.280000686645508,808000
|
|
2025-03-18,29.700000762939453,29.700000762939453,29.200000762939453,29.200000762939453,1019000
|
|
2025-03-19,29.850000381469727,30.25,29.579999923706055,29.760000228881836,968400
|
|
2025-03-20,29.600000381469727,30.040000915527344,29.579999923706055,29.889999389648438,2357500
|
|
2025-03-21,29.6299991607666,29.850000381469727,29.59000015258789,29.670000076293945,925600
|
|
2025-03-24,29.34000015258789,29.93000030517578,29.34000015258789,29.700000762939453,638100
|
|
2025-03-25,29.40999984741211,29.610000610351562,29.139999389648438,29.399999618530273,578000
|
|
2025-03-26,29.329999923706055,29.59000015258789,29.309999465942383,29.40999984741211,495300
|
|
2025-03-27,29.559999465942383,29.729999542236328,29.31999969482422,29.450000762939453,750300
|
|
2025-03-28,29.399999618530273,29.579999923706055,29.209999084472656,29.549999237060547,882300
|
|
2025-03-31,29.059999465942383,29.440000534057617,28.989999771118164,29.309999465942383,666000
|
|
2025-04-01,29.399999618530273,29.450000762939453,28.639999389648438,29.059999465942383,2583200
|
|
2025-04-02,29.90999984741211,30.3700008392334,29.31999969482422,29.399999618530273,2292100
|
|
2025-04-03,30.100000381469727,30.610000610351562,29.719999313354492,29.860000610351562,931900
|
|
2025-04-04,29.850000381469727,30.200000762939453,29.579999923706055,29.959999084472656,1275700
|
|
2025-04-07,29.290000915527344,29.8799991607666,29.15999984741211,29.639999389648438,1111400
|
|
2025-04-08,28.959999084472656,29.639999389648438,28.959999084472656,29.450000762939453,622100
|
|
2025-04-09,29.790000915527344,29.93000030517578,28.639999389648438,28.700000762939453,1167800
|
|
2025-04-10,29.829999923706055,29.950000762939453,29.389999389648438,29.950000762939453,856700
|
|
2025-04-11,29.75,29.979999542236328,29.579999923706055,29.979999542236328,669600
|