ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,17.966352462768555,18.338759010421537,17.93910256935666,18.329675712617572,86900
|
|
2024-04-17,18.0481014251709,18.384174800501402,18.0481014251709,18.20251403159524,59500
|
|
2024-04-18,18.138931274414062,18.184347766815925,17.957270502192735,18.15709787137481,53100
|
|
2024-04-19,18.41142463684082,18.51133745305948,18.020851472865868,18.13893088565592,54500
|
|
2024-04-22,18.375089645385742,18.856494012642127,18.175262300042895,18.366006347989,103000
|
|
2024-04-23,18.384174346923828,18.456838999185898,18.175263688228117,18.366007750742817,60400
|
|
2024-04-24,18.320592880249023,18.529503537661853,18.3115095822143,18.393257532064876,82300
|
|
2024-04-25,18.2025146484375,18.347843961472115,18.15709815532539,18.32059406560485,71200
|
|
2024-04-26,18.529502868652344,18.547669464065887,18.293342325661932,18.329675516489026,116500
|
|
2024-04-29,18.983657836914062,18.983657836914062,18.46592198183325,18.529503334918694,216100
|
|
2024-04-30,18.099002838134766,18.645174567598875,18.061336751328714,18.635759392975,199600
|
|
2024-05-02,18.296754837036133,18.44742276992766,18.17433601899712,18.17433601899712,61900
|
|
2024-05-03,18.381505966186523,18.56042301580316,18.212004090883646,18.325004143683262,47400
|
|
2024-05-06,18.4285888671875,18.551007685478258,18.296754874662167,18.39092278193888,67100
|
|
2024-05-07,18.362672805786133,18.645174745895275,18.277921864532683,18.428589805404698,33300
|
|
2024-05-08,18.494504928588867,18.494504928588867,18.240253926728112,18.372087912589492,31200
|
|
2024-05-09,18.268505096435547,18.551008835783083,18.1743371833197,18.390923922317214,43300
|
|
2024-05-10,18.268505096435547,18.494507010251446,18.2214220379294,18.268505096435547,24500
|
|
2024-05-13,18.230836868286133,18.485087868911535,18.230836868286133,18.438004815933624,24000
|
|
2024-05-14,18.089584350585938,18.325003210720187,17.93891642378829,18.26850318719691,85200
|
|
2024-05-15,18.174335479736328,18.193169419814797,17.995418437301037,18.193169419814797,146400
|
|
2024-05-16,18.230836868286133,18.334419944058208,18.127251996410717,18.202585958837382,60300
|
|
2024-05-17,18.24966812133789,18.315586906835193,18.155502019976822,18.23083597872763,44400
|
|
2024-05-20,18.136669158935547,18.438005011844005,18.136669158935547,18.221420092078972,139800
|
|
2024-05-21,18.409753799438477,18.45683864824595,18.127251891006974,18.18375191347261,50800
|
|
2024-05-22,18.362672805786133,18.362672805786133,18.146087865295556,18.353255834968692,41000
|
|
2024-05-23,18.080169677734375,18.230837608706878,17.938916920857167,18.230837608706878,50600
|
|
2024-05-24,18.240253448486328,18.25908559161323,17.938915809112974,18.004834596418686,28100
|
|
2024-05-27,18.221420288085938,18.240254228121152,17.995418395973502,18.240254228121152,37200
|
|
2024-05-28,17.967166900634766,18.240253633939354,17.79766503804617,18.22141969451766,86800
|
|
2024-05-29,17.863582611083984,18.20258634729016,17.675248599049848,17.891833521135627,80100
|
|
2024-05-31,17.533998489379883,17.79766647820591,17.458664521700523,17.79766647820591,116900
|
|
2024-06-03,17.176158905029297,17.599913549142357,17.053741894565118,17.599913549142357,106700
|
|
2024-06-04,16.978410720825195,17.176161723120767,16.8559918941725,17.176161723120767,105300
|
|
2024-06-05,16.73357391357422,16.997241901665223,16.62057206431846,16.997241901665223,113700
|
|
2024-06-06,16.959575653076172,16.959575653076172,16.658239786093255,16.733573752838986,91500
|
|
2024-06-07,16.573488235473633,16.91249017522851,16.573488235473633,16.91249017522851,85400
|
|
2024-06-10,16.761823654174805,16.827742449760372,16.54523871413281,16.592323568122502,38700
|
|
2024-06-11,16.68648910522461,16.799490954777553,16.526404199418298,16.66765696038534,73500
|
|
2024-06-12,16.611154556274414,16.8277412773298,16.55465453152681,16.790073396762462,53600
|
|
2024-06-13,16.564071655273438,16.71473958673318,16.564071655273438,16.601737740086666,41700
|
|
2024-06-14,16.526403427124023,16.620571331333675,16.43223731901775,16.620571331333675,48700
|
|
2024-06-17,16.21565055847168,16.573488234320127,16.102650510595712,16.573488234320127,94000
|
|
2024-06-18,16.234485626220703,16.451070563114286,16.20623471423756,16.234485626220703,49500
|
|
2024-06-19,16.49815559387207,16.49815559387207,16.102651802371593,16.347487653881746,65700
|
|
2024-06-20,16.507572174072266,16.818325017462968,16.479321262453663,16.573489171745525,53100
|
|
2024-06-21,16.422821044921875,16.545238068309615,16.3945701336308,16.535821097879257,73100
|
|
2024-06-24,16.611154556274414,16.64882243684175,16.328652636432995,16.479320566495538,222900
|
|
2024-06-25,16.30040168762207,16.61115451715721,16.253318633127176,16.61115451715721,81000
|
|
2024-06-26,16.488737106323242,16.639405032453737,16.347486150088823,16.347486150088823,75500
|
|
2024-06-27,16.60173797607422,16.78065682076471,16.535820979636522,16.535820979636522,45700
|
|
2024-06-28,16.903074264526367,17.025491277081642,16.705321495194553,16.71473846479162,104900
|
|
2024-07-01,17.053743362426758,17.185577353674454,16.931324545322394,16.931324545322394,86100
|
|
2024-07-02,17.100826263427734,17.213828109266863,16.997241387750485,17.12907717391337,78600
|
|
2024-07-03,17.420995712280273,17.51516361589165,17.242076875028992,17.27974475491489,44500
|
|
2024-07-04,17.468080520629883,17.581082375534773,17.383329578477102,17.581082375534773,61500
|
|
2024-07-05,17.402162551879883,17.449247403846456,17.232660677007114,17.449247403846456,44500
|
|
2024-07-08,17.420995712280273,17.420995712280273,17.110242887635085,17.402161772337323,84500
|
|
2024-07-09,17.533998489379883,17.54341366374927,17.29857961586895,17.29857961586895,68400
|
|
2024-07-10,17.373912811279297,17.5057467998323,17.279744906839984,17.46807891961522,57200
|
|
2024-07-11,17.505746841430664,17.51516381150731,17.373912852564388,17.383328026537644,143900
|
|
2024-07-12,17.411579132080078,17.524580978164035,17.31741122636068,17.505747037799473,101400
|
|
2024-07-15,17.66583251953125,17.722332546379203,17.420996675052155,17.468079731408206,42200
|
|
2024-07-16,17.675249099731445,17.694083040299375,17.49633025654296,17.694083040299375,37100
|
|
2024-07-17,17.741167068481445,17.741167068481445,17.562248215481656,17.66583309818209,31200
|
|
2024-07-18,17.12907600402832,17.74116465391858,17.12907600402832,17.74116465391858,133500
|
|
2024-07-19,17.22324562072754,17.25149473599759,17.100826800879105,17.22324562072754,37500
|
|
2024-07-22,17.185577392578125,17.326828354392326,17.12907736707313,17.326828354392326,46800
|
|
2024-07-23,16.903074264526367,17.17615919842812,16.903074264526367,17.13849311614315,71700
|
|
2024-07-24,16.959575653076172,17.006658708753463,16.799490749228568,16.997241738397314,60400
|
|
2024-07-25,16.865407943725586,16.95015888182298,16.724156978931088,16.95015888182298,52400
|
|
2024-07-26,16.79007339477539,17.157326249746454,16.79007339477539,17.157326249746454,82800
|
|
2024-07-29,16.705324172973633,16.921909120113753,16.686490230760512,16.87482606068454,63800
|
|
2024-07-30,16.38515281677246,16.695905649990262,16.38515281677246,16.695905649990262,103900
|
|
2024-07-31,16.677072525024414,16.724157378483117,16.432238471453207,16.432238471453207,110600
|
|
2024-08-01,16.394569396972656,17.119659922598576,16.394569396972656,17.119659922598576,67100
|
|
2024-08-02,16.272151947021484,16.573487794837995,16.253318007507122,16.37573502214383,59100
|
|
2024-08-05,16.168567657470703,16.24390162213502,15.763646923861229,16.22506768194309,116300
|
|
2024-08-06,16.149734497070312,16.31923637477529,16.027317472118654,16.253319377024127,56700
|
|
2024-08-07,16.30040168762207,16.328652597981048,16.168567698153648,16.31923562786139,23100
|
|
2024-08-08,16.31923484802246,16.526402792444927,16.23448391709888,16.30040090868315,24500
|
|
2024-08-09,16.366317749023438,16.39456865777133,16.243900736655828,16.290983788465688,31700
|
|
2024-08-12,16.43223762512207,16.526403734982495,16.347486689364956,16.366318833674992,44700
|
|
2024-08-13,16.403987884521484,16.53582188461191,16.328653913597876,16.53582188461191,83400
|
|
2024-08-14,16.545238494873047,16.545238494873047,16.18740258981113,16.394570556309766,105800
|
|
2024-08-15,16.460487365722656,16.592323157527847,16.2627363721701,16.319236399456045,126900
|
|
2024-08-16,16.507572174072266,16.507572174072266,16.36631941208274,16.4887382329932,68000
|
|
2024-08-19,16.582904815673828,16.827740641804716,16.554653906315263,16.667655747646187,155000
|
|
2024-08-20,16.573488235473633,16.79007315733713,16.49815427151662,16.62998825941555,130900
|
|
2024-08-21,16.677072525024414,16.921908374699132,16.58290641031403,16.80890831860527,195100
|
|
2024-08-22,16.742990493774414,16.742990493774414,16.488737685952685,16.724156553320192,155700
|
|
2024-08-23,16.573488235473633,16.855990151286594,16.573488235473633,16.75240707341031,153900
|
|
2024-08-26,16.639404296875,16.790072216344914,16.5829042760996,16.790072216344914,199100
|
|
2024-08-27,17.025493621826172,17.08199365108644,16.799491708681558,16.808908679575527,143300
|
|
2024-08-28,16.827741622924805,16.95015864507595,16.686488863999752,16.95015864507595,103100
|
|
2024-08-29,16.75240707397461,16.950158055829668,16.648822199991457,16.950158055829668,99300
|
|
2024-08-30,16.855989456176758,16.92190644740793,16.677070625618363,16.92190644740793,945800
|
|
2024-09-02,16.865407943725586,16.87482491419235,16.620572099900173,16.808907917028478,91000
|
|
2024-09-03,16.488737106323242,16.62998806255766,16.319235240400598,16.62998806255766,226600
|
|
2024-09-04,16.799489974975586,16.84657302848292,16.35690316525525,16.507571091802742,123300
|
|
2024-09-05,16.98782730102539,17.044327329509628,16.74299144945567,16.846574535659517,96600
|
|
2024-09-06,16.855989456176758,17.110242247585536,16.82774034342243,17.081991338727903,179100
|
|
2024-09-09,16.564071655273438,16.940741483922796,16.554654685044277,16.90307539910957,101200
|
|
2024-09-10,16.554655075073242,16.677072098729656,16.394570169612724,16.677072098729656,114900
|
|
2024-09-11,16.705324172973633,16.761824203509406,16.554656227475846,16.564073198582406,92800
|
|
2024-09-12,16.714740753173828,16.85599172426163,16.658240723959416,16.85599172426163,90000
|
|
2024-09-13,16.846572875976562,16.893657725161013,16.639404927875024,16.705321920629906,80100
|
|
2024-09-16,16.81832504272461,16.846574158282163,16.64882316496536,16.846574158282163,81800
|
|
2024-09-17,16.724157333374023,16.84657435982944,16.582906365585927,16.84657435982944,83800
|
|
2024-09-18,16.45107078552246,16.677072696132495,16.45107078552246,16.677072696132495,96800
|
|
2024-09-19,16.46990394592285,16.837156808732217,16.46990394592285,16.639405819866695,134600
|
|
2024-09-20,16.714740753173828,16.714740753173828,15.98965015985862,16.54523886942705,1407000
|
|
2024-09-23,16.168567657470703,16.564071420984213,16.168567657470703,16.535820510696322,375200
|
|
2024-09-24,16.94074249267578,17.034910404471297,16.742991494398375,16.79007455224437,153900
|
|
2024-09-25,17.09140968322754,17.12907756473449,16.921907808653156,17.025492686693823,100500
|
|
2024-09-26,17.95775032043457,18.15550309644504,17.185576748429614,17.213827658174925,219600
|
|
2024-09-27,17.788249969482422,18.146087672325773,17.712915999847535,17.91066879270381,104500
|
|
2024-09-30,17.609331130981445,18.117834925498176,17.609331130981445,18.070751872782985,114500
|
|
2024-10-01,17.571664810180664,17.7411666887521,17.468079929697343,17.56224783958186,77400
|
|
2024-10-02,17.628164291381836,17.873000131052844,17.571664265643427,17.571664265643427,56600
|
|
2024-10-03,17.3644962310791,17.60933206967682,17.185577388237803,17.60933206967682,83600
|
|
2024-10-04,17.26091194152832,17.36449682187178,17.21382888470138,17.326828939527434,63500
|
|
2024-10-07,17.317411422729492,17.53399814717109,17.19499440117853,17.27974533767667,74000
|
|
2024-10-08,16.695905685424805,16.78065662158257,16.6676565707745,16.771239651331324,123800
|
|
2024-10-09,16.658239364624023,16.752407269699507,16.592322369902202,16.73357332946373,51900
|
|
2024-10-10,16.771240234375,16.827742057846717,16.592323181691693,16.72415717758539,29400
|
|
2024-10-11,16.98782730102539,16.98782730102539,16.648823537912925,16.771240565646025,90800
|
|
2024-10-14,16.959575653076172,17.025492649465754,16.790073778872422,17.006658708753463,49700
|
|
2024-10-15,16.742990493774414,16.837156603838682,16.66765652806095,16.80890748926077,90300
|
|
2024-10-16,16.893657684326172,16.959574676921722,16.752406729320942,16.752406729320942,51900
|
|
2024-10-17,16.742990493774414,16.761822638125217,16.611154706698283,16.761822638125217,49300
|
|
2024-10-18,16.73357391357422,16.91249096374927,16.69590603178781,16.91249096374927,53200
|
|
2024-10-21,16.66765594482422,16.81832387097896,16.66765594482422,16.695905058413636,40600
|
|
2024-10-22,16.68648910522461,16.68648910522461,16.535821169889665,16.677072134753242,26700
|
|
2024-10-23,16.45107078552246,16.648823579870946,16.403987727684193,16.648823579870946,54600
|
|
2024-10-24,16.460487365722656,16.545238304703318,16.385153397306897,16.469904336287563,39400
|
|
2024-10-25,16.931324005126953,16.950157945019562,16.61115421136609,16.61115421136609,72000
|
|
2024-10-28,17.1667423248291,17.2703271948728,16.950157411195292,16.950157411195292,63000
|
|
2024-10-29,17.185577392578125,17.37391320573268,17.166743452041985,17.213828303382336,67800
|
|
2024-10-30,17.072574615478516,17.298578297394364,17.072574615478516,17.25149344861884,35700
|
|
2024-10-31,17.176158905029297,17.213826782774134,16.968990965742506,17.185575874465506,30100
|
|
2024-11-01,17.044326782226562,17.31741174121805,16.86540793565068,17.31741174121805,183100
|
|
2024-11-04,17.270328521728516,17.373913399730498,17.119660587963878,17.232660640235633,58100
|
|
2024-11-05,17.20441246032715,17.515165315119926,17.157327605901852,17.40216346060276,45000
|
|
2024-11-06,17.12907600402832,17.12907600402832,16.874823215332842,16.959574144898003,93700
|
|
2024-11-07,17.336244583129883,17.552829501721146,17.10082572480807,17.10082572480807,128500
|
|
2024-11-08,17.025493621826172,17.232661593182847,16.62998982479721,17.147910651240675,129300
|
|
2024-11-11,16.799489974975586,16.912490021834525,16.629988108583817,16.912490021834525,169900
|
|
2024-11-12,16.34748649597168,16.846573338299944,16.34748649597168,16.846573338299944,160300
|
|
2024-11-13,16.463098526000977,16.59156313659333,16.31487172399953,16.472980564108546,109200
|
|
2024-11-14,16.463098526000977,16.532270907947915,16.31487172399953,16.463098526000977,82400
|
|
2024-11-18,16.4136905670166,16.59156348709841,16.344518183608365,16.463098873792177,114800
|
|
2024-11-19,16.48286247253418,16.60144315927996,16.40380805310165,16.60144315927996,40100
|
|
2024-11-21,16.463098526000977,16.561917022270624,16.36428002973133,16.482862602216116,77300
|
|
2024-11-22,16.472980499267578,16.581681033216924,16.393926079524245,16.50262661347359,71700
|
|
2024-11-25,16.384044647216797,16.7200264147496,16.384044647216797,16.591563684719347,97000
|
|
2024-11-26,16.591562271118164,16.789197368542055,16.453215629634897,16.58168023352608,177300
|
|
2024-11-27,16.729907989501953,16.83860852445753,16.48286268991641,16.48286268991641,95800
|
|
2024-11-28,16.57179832458496,16.828725649555963,16.472979832702887,16.720025120005086,80700
|
|
2024-11-29,16.71014404296875,16.907781038094647,16.581681315501168,16.59156335373807,73700
|
|
2024-12-02,16.87813377380371,16.94730615194458,16.710142904830484,16.710142904830484,47300
|
|
2024-12-03,16.818843841552734,16.9374245255857,16.690379234910036,16.9374245255857,42700
|
|
2024-12-04,16.35439682006836,16.680496515033642,16.324752592675278,16.67061636243989,118100
|
|
2024-12-05,16.48286247253418,16.591563006056173,16.374161939012186,16.46309839647454,40300
|
|
2024-12-06,16.35439682006836,16.56191583584949,16.26546036827729,16.56191583584949,70800
|
|
2024-12-09,17.135061264038086,17.243761793499978,16.403807440398904,16.403807440398904,154800
|
|
2024-12-10,17.046125411987305,17.22399832655092,16.917662687472486,16.976953030725017,67100
|
|
2024-12-11,16.957189559936523,17.085654173842492,16.680498140205753,16.99671771338639,61400
|
|
2024-12-12,16.690380096435547,16.808962671395506,16.403808524558613,16.808962671395506,50600
|
|
2024-12-13,16.443334579467773,16.571799191073275,16.304989814482827,16.52238900014575,67400
|
|
2024-12-16,16.1962890625,16.49274454967962,16.176526871199524,16.314871634333056,127900
|
|
2024-12-17,16.33463478088379,16.5421519137749,16.206170178308017,16.33463478088379,65000
|
|
2024-12-18,16.09747314453125,16.31487233664324,15.959126490636237,16.31487233664324,66700
|
|
2024-12-19,15.978889465332031,16.245698831432144,15.860306896574428,16.245698831432144,115200
|
|
2024-12-20,16.030000686645508,16.15999984741211,15.729999542236328,16.15999984741211,78200
|
|
2024-12-23,16.0,16.149999618530273,15.930000305175781,16.030000686645508,60300
|
|
2024-12-26,16.149999618530273,16.149999618530273,15.819999694824219,15.90999984741211,68500
|
|
2024-12-27,15.899999618530273,16.020000457763672,15.819999694824219,16.0,76000
|
|
2024-12-30,15.760000228881836,16.010000228881836,15.760000228881836,16.010000228881836,61600
|
|
2025-01-02,15.770000457763672,16.0,15.579999923706055,16.0,64900
|
|
2025-01-03,15.359999656677246,15.770000457763672,15.289999961853027,15.770000457763672,83500
|
|
2025-01-06,15.3100004196167,15.489999771118164,15.270000457763672,15.369999885559082,60300
|
|
2025-01-07,15.069999694824219,15.369999885559082,15.069999694824219,15.319999694824219,80100
|
|
2025-01-08,14.9399995803833,15.079999923706055,14.869999885559082,15.079999923706055,88000
|
|
2025-01-09,14.949999809265137,15.079999923706055,14.829999923706055,14.899999618530273,46600
|
|
2025-01-10,14.949999809265137,15.15999984741211,14.890000343322754,14.970000267028809,60100
|
|
2025-01-13,14.75,15.0,14.739999771118164,14.979999542236328,123400
|
|
2025-01-14,14.899999618530273,15.020000457763672,14.829999923706055,14.90999984741211,56600
|
|
2025-01-15,15.130000114440918,15.25,14.899999618530273,14.899999618530273,35000
|
|
2025-01-16,15.229999542236328,15.329999923706055,14.8100004196167,15.140000343322754,105700
|
|
2025-01-17,15.699999809265137,15.699999809265137,15.34000015258789,15.34000015258789,125400
|
|
2025-01-20,15.5600004196167,15.649999618530273,15.5,15.550000190734863,39500
|
|
2025-01-21,15.5600004196167,15.65999984741211,15.390000343322754,15.630000114440918,48700
|
|
2025-01-22,15.210000038146973,15.65999984741211,15.210000038146973,15.65999984741211,65500
|
|
2025-01-23,15.140000343322754,15.390000343322754,15.079999923706055,15.25,63200
|
|
2025-01-24,15.199999809265137,15.300000190734863,15.180000305175781,15.199999809265137,23400
|
|
2025-01-27,15.369999885559082,15.399999618530273,15.140000343322754,15.350000381469727,89000
|
|
2025-01-28,15.100000381469727,15.399999618530273,15.079999923706055,15.399999618530273,61400
|
|
2025-01-29,15.15999984741211,15.260000228881836,15.069999694824219,15.180000305175781,40400
|
|
2025-01-30,15.550000190734863,15.720000267028809,15.1899995803833,15.279999732971191,106600
|
|
2025-01-31,15.390000343322754,15.619999885559082,15.390000343322754,15.5600004196167,42600
|
|
2025-02-03,15.329999923706055,15.479999542236328,15.289999961853027,15.350000381469727,61200
|
|
2025-02-04,15.329999923706055,15.4399995803833,15.220000267028809,15.319999694824219,31100
|
|
2025-02-05,15.319999694824219,15.390000343322754,15.220000267028809,15.350000381469727,64400
|
|
2025-02-06,15.489999771118164,15.569999694824219,15.319999694824219,15.319999694824219,37400
|
|
2025-02-07,15.489999771118164,15.600000381469727,15.34000015258789,15.470000267028809,34400
|
|
2025-02-10,15.479999542236328,15.550000190734863,15.390000343322754,15.449999809265137,38000
|
|
2025-02-11,15.550000190734863,15.550000190734863,15.289999961853027,15.40999984741211,36400
|
|
2025-02-12,15.319999694824219,15.539999961853027,15.3100004196167,15.539999961853027,28700
|
|
2025-02-13,15.369999885559082,15.430000305175781,15.239999771118164,15.3100004196167,22600
|
|
2025-02-14,15.640000343322754,15.640000343322754,15.359999656677246,15.369999885559082,39600
|
|
2025-02-17,15.640000343322754,15.710000038146973,15.520000457763672,15.630000114440918,25500
|
|
2025-02-18,15.609999656677246,15.75,15.510000228881836,15.640000343322754,24500
|
|
2025-02-19,15.579999923706055,15.600000381469727,15.430000305175781,15.579999923706055,34500
|
|
2025-02-20,15.819999694824219,16.200000762939453,15.470000267028809,15.630000114440918,101800
|
|
2025-02-21,15.859999656677246,16.0,15.84000015258789,15.899999618530273,36800
|
|
2025-02-24,15.760000228881836,16.020000457763672,15.520000457763672,15.949999809265137,100700
|
|
2025-02-25,15.710000038146973,15.739999771118164,15.539999961853027,15.6899995803833,32300
|
|
2025-02-26,15.59000015258789,15.8100004196167,15.550000190734863,15.789999961853027,31400
|
|
2025-02-27,15.600000381469727,15.699999809265137,15.489999771118164,15.59000015258789,43500
|
|
2025-02-28,15.550000190734863,15.609999656677246,15.300000190734863,15.59000015258789,37300
|
|
2025-03-05,15.529999732971191,15.529999732971191,15.350000381469727,15.529999732971191,35100
|
|
2025-03-06,15.5,15.630000114440918,15.399999618530273,15.40999984741211,35000
|
|
2025-03-07,15.5,15.680000305175781,15.300000190734863,15.529999732971191,64100
|
|
2025-03-10,15.430000305175781,15.59000015258789,15.25,15.449999809265137,78100
|
|
2025-03-11,15.489999771118164,15.489999771118164,15.319999694824219,15.430000305175781,22100
|
|
2025-03-12,15.149999618530273,15.539999961853027,14.960000038146973,15.539999961853027,137600
|
|
2025-03-13,15.5,15.600000381469727,15.220000267028809,15.380000114440918,42600
|
|
2025-03-14,15.979999542236328,16.0,15.5600004196167,15.59000015258789,62800
|
|
2025-03-17,16.170000076293945,16.280000686645508,15.890000343322754,15.890000343322754,65300
|
|
2025-03-18,16.399999618530273,16.399999618530273,16.1299991607666,16.209999084472656,39200
|
|
2025-03-19,16.350000381469727,16.450000762939453,16.25,16.3799991607666,67200
|
|
2025-03-20,16.31999969482422,16.34000015258789,16.1299991607666,16.31999969482422,45500
|
|
2025-03-21,16.56999969482422,16.760000228881836,16.450000762939453,16.59000015258789,169200
|
|
2025-03-24,16.65999984741211,16.950000762939453,16.6200008392334,16.770000457763672,110600
|
|
2025-03-25,16.700000762939453,17.190000534057617,16.670000076293945,16.670000076293945,113100
|
|
2025-03-26,16.850000381469727,16.979999542236328,16.700000762939453,16.709999084472656,36600
|
|
2025-03-27,16.979999542236328,17.09000015258789,16.940000534057617,17.049999237060547,42800
|
|
2025-03-28,17.0,17.049999237060547,16.8700008392334,16.959999084472656,35300
|
|
2025-03-31,16.780000686645508,16.889999389648438,16.600000381469727,16.889999389648438,62500
|
|
2025-04-01,16.989999771118164,17.040000915527344,16.709999084472656,16.780000686645508,40400
|
|
2025-04-02,16.8799991607666,17.0,16.780000686645508,16.989999771118164,56600
|
|
2025-04-03,16.440000534057617,16.75,16.309999465942383,16.75,110000
|
|
2025-04-04,15.979999542236328,16.1299991607666,15.680000305175781,16.100000381469727,139900
|
|
2025-04-07,15.9399995803833,16.18000030517578,15.59000015258789,15.699999809265137,100200
|
|
2025-04-08,15.199999809265137,16.100000381469727,15.199999809265137,15.960000038146973,210000
|
|
2025-04-09,15.90999984741211,16.040000915527344,15.229999542236328,15.279999732971191,88900
|
|
2025-04-10,16.09000015258789,16.1299991607666,15.890000343322754,16.049999237060547,45100
|
|
2025-04-11,16.520000457763672,16.579999923706055,15.989999771118164,16.110000610351562,48100
|