ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,34.88999938964844,35.11000061035156,34.52000045776367,34.90999984741211,2058200
|
|
2024-04-17,35.099998474121094,35.189998626708984,34.83000183105469,35.0,1791000
|
|
2024-04-18,34.709999084472656,35.36000061035156,34.56999969482422,35.16999816894531,2143900
|
|
2024-04-19,34.93000030517578,35.099998474121094,34.619998931884766,34.65999984741211,4404000
|
|
2024-04-22,34.97999954223633,35.09000015258789,34.54999923706055,35.040000915527344,1878400
|
|
2024-04-23,34.900001525878906,35.13999938964844,34.58000183105469,34.959999084472656,1329500
|
|
2024-04-24,34.900001525878906,35.08000183105469,34.79999923706055,34.900001525878906,1545100
|
|
2024-04-25,34.58000183105469,34.959999084472656,34.5099983215332,34.849998474121094,1243900
|
|
2024-04-26,34.939998626708984,35.20000076293945,34.75,34.939998626708984,2497900
|
|
2024-04-29,32.369998931884766,32.54999923706055,31.860000610351562,32.4900016784668,2946700
|
|
2024-04-30,31.899999618530273,32.4900016784668,31.899999618530273,32.290000915527344,2776600
|
|
2024-05-02,32.310001373291016,33.209999084472656,30.889999389648438,32.209999084472656,7328200
|
|
2024-05-03,33.08000183105469,33.310001373291016,32.41999816894531,32.58000183105469,3040100
|
|
2024-05-06,32.790000915527344,33.099998474121094,32.65999984741211,32.7599983215332,1219600
|
|
2024-05-07,32.900001525878906,33.040000915527344,32.36000061035156,32.790000915527344,1670500
|
|
2024-05-08,33.220001220703125,33.220001220703125,32.68000030517578,32.790000915527344,1117200
|
|
2024-05-09,32.66999816894531,33.099998474121094,32.619998931884766,32.810001373291016,1453400
|
|
2024-05-10,32.439998626708984,33.0099983215332,32.2400016784668,32.9900016784668,2439100
|
|
2024-05-13,33.040000915527344,33.150001525878906,32.4900016784668,32.4900016784668,1245700
|
|
2024-05-14,34.029998779296875,34.15999984741211,33.189998626708984,33.29999923706055,2760000
|
|
2024-05-15,34.040000915527344,34.310001373291016,33.720001220703125,34.099998474121094,1700000
|
|
2024-05-16,34.099998474121094,34.36000061035156,33.939998626708984,34.15999984741211,1222200
|
|
2024-05-17,34.209999084472656,34.349998474121094,33.65999984741211,34.02000045776367,931500
|
|
2024-05-20,34.099998474121094,34.529998779296875,34.0099983215332,34.220001220703125,2160000
|
|
2024-05-21,34.900001525878906,34.97999954223633,33.959999084472656,34.220001220703125,3455600
|
|
2024-05-22,34.7400016784668,35.02000045776367,34.470001220703125,34.56999969482422,2469000
|
|
2024-05-23,34.7599983215332,34.900001525878906,34.459999084472656,34.75,1976600
|
|
2024-05-24,35.0099983215332,35.209999084472656,34.68000030517578,34.72999954223633,1036200
|
|
2024-05-27,34.84000015258789,35.18000030517578,34.77000045776367,35.04999923706055,693900
|
|
2024-05-28,34.599998474121094,35.189998626708984,34.470001220703125,34.90999984741211,1114700
|
|
2024-05-29,34.0,34.72999954223633,33.970001220703125,34.599998474121094,1400000
|
|
2024-05-31,34.099998474121094,34.099998474121094,33.369998931884766,34.0,7096900
|
|
2024-06-03,34.400001525878906,34.650001525878906,33.65999984741211,34.099998474121094,1699000
|
|
2024-06-04,34.650001525878906,34.70000076293945,34.18000030517578,34.369998931884766,1250700
|
|
2024-06-05,34.22999954223633,34.869998931884766,34.0,34.599998474121094,2056800
|
|
2024-06-06,34.25,34.56999969482422,34.099998474121094,34.2400016784668,1361800
|
|
2024-06-07,33.34000015258789,34.099998474121094,33.27000045776367,34.02000045776367,1674600
|
|
2024-06-10,32.849998474121094,33.43000030517578,32.650001525878906,33.349998474121094,1433000
|
|
2024-06-11,33.02000045776367,33.279998779296875,32.91999816894531,33.02000045776367,832900
|
|
2024-06-12,32.65999984741211,33.25,32.459999084472656,33.119998931884766,1716900
|
|
2024-06-13,32.540000915527344,32.900001525878906,32.5,32.619998931884766,837800
|
|
2024-06-14,32.72999954223633,32.84000015258789,32.11000061035156,32.5,1683100
|
|
2024-06-17,32.349998474121094,32.70000076293945,32.25,32.70000076293945,625100
|
|
2024-06-18,32.29999923706055,32.459999084472656,32.099998474121094,32.349998474121094,709000
|
|
2024-06-19,32.439998626708984,32.439998626708984,32.040000915527344,32.2400016784668,400900
|
|
2024-06-20,32.5099983215332,32.810001373291016,32.36000061035156,32.529998779296875,1047800
|
|
2024-06-21,32.630001068115234,32.689998626708984,32.36000061035156,32.52000045776367,2502600
|
|
2024-06-24,32.689998626708984,32.900001525878906,32.47999954223633,32.68000030517578,2559100
|
|
2024-06-25,32.630001068115234,32.91999816894531,32.4900016784668,32.790000915527344,1473100
|
|
2024-06-26,32.52000045776367,32.63999938964844,32.13999938964844,32.529998779296875,1246900
|
|
2024-06-27,33.130001068115234,33.150001525878906,32.45000076293945,32.52000045776367,2185100
|
|
2024-06-28,32.72999954223633,33.22999954223633,32.650001525878906,33.13999938964844,1789100
|
|
2024-07-01,32.79999923706055,33.2599983215332,32.459999084472656,32.88999938964844,1797600
|
|
2024-07-02,32.63999938964844,32.93000030517578,32.5,32.810001373291016,1236500
|
|
2024-07-03,33.09000015258789,33.290000915527344,32.77000045776367,32.79999923706055,1059000
|
|
2024-07-04,33.34000015258789,33.599998474121094,33.16999816894531,33.279998779296875,783200
|
|
2024-07-05,33.08000183105469,33.68000030517578,32.95000076293945,33.54999923706055,996800
|
|
2024-07-08,33.459999084472656,33.459999084472656,32.91999816894531,33.08000183105469,1635500
|
|
2024-07-09,33.369998931884766,33.689998626708984,33.290000915527344,33.5,1130700
|
|
2024-07-10,33.459999084472656,33.84000015258789,33.40999984741211,33.40999984741211,1224100
|
|
2024-07-11,33.709999084472656,33.81999969482422,33.36000061035156,33.5,815400
|
|
2024-07-12,33.790000915527344,33.93000030517578,33.59000015258789,33.849998474121094,917800
|
|
2024-07-15,33.189998626708984,33.900001525878906,33.16999816894531,33.900001525878906,1629000
|
|
2024-07-16,33.459999084472656,33.63999938964844,33.150001525878906,33.2400016784668,1506500
|
|
2024-07-17,33.70000076293945,33.849998474121094,33.439998626708984,33.68000030517578,1242400
|
|
2024-07-18,33.31999969482422,33.790000915527344,33.20000076293945,33.720001220703125,943100
|
|
2024-07-19,32.880001068115234,33.470001220703125,32.65999984741211,33.38999938964844,1687100
|
|
2024-07-22,33.25,33.25,32.7400016784668,33.0099983215332,1099800
|
|
2024-07-23,32.79999923706055,33.119998931884766,32.63999938964844,33.060001373291016,2281800
|
|
2024-07-24,32.97999954223633,33.27000045776367,32.5,32.70000076293945,1846000
|
|
2024-07-25,32.310001373291016,33.06999969482422,32.310001373291016,32.9900016784668,1418300
|
|
2024-07-26,32.79999923706055,32.81999969482422,32.310001373291016,32.400001525878906,977900
|
|
2024-07-29,32.880001068115234,33.0099983215332,32.650001525878906,32.880001068115234,974700
|
|
2024-07-30,32.689998626708984,32.970001220703125,32.689998626708984,32.970001220703125,1063500
|
|
2024-07-31,32.47999954223633,32.83000183105469,32.41999816894531,32.790000915527344,1244000
|
|
2024-08-01,32.849998474121094,32.939998626708984,32.43000030517578,32.470001220703125,2951000
|
|
2024-08-02,33.18000030517578,33.2599983215332,32.880001068115234,32.959999084472656,1415900
|
|
2024-08-05,32.279998779296875,33.02000045776367,32.279998779296875,33.02000045776367,1743200
|
|
2024-08-06,32.84000015258789,33.15999984741211,32.349998474121094,32.41999816894531,1390600
|
|
2024-08-07,32.900001525878906,33.20000076293945,32.70000076293945,32.869998931884766,1429500
|
|
2024-08-08,32.90999984741211,33.290000915527344,32.83000183105469,32.869998931884766,1002500
|
|
2024-08-09,32.90999984741211,33.400001525878906,32.52000045776367,32.849998474121094,1356400
|
|
2024-08-12,33.04999923706055,33.45000076293945,33.02000045776367,33.45000076293945,925600
|
|
2024-08-13,33.45000076293945,33.599998474121094,33.130001068115234,33.130001068115234,1711600
|
|
2024-08-14,33.77000045776367,33.91999816894531,33.209999084472656,33.310001373291016,1599700
|
|
2024-08-15,33.33000183105469,33.91999816894531,33.2599983215332,33.900001525878906,1064600
|
|
2024-08-16,33.41999816894531,33.720001220703125,33.20000076293945,33.65999984741211,1306100
|
|
2024-08-19,33.20000076293945,33.65999984741211,33.02000045776367,33.54999923706055,2797900
|
|
2024-08-20,33.25,33.619998931884766,33.20000076293945,33.27000045776367,1123000
|
|
2024-08-21,33.599998474121094,33.720001220703125,33.25,33.25,1130200
|
|
2024-08-22,33.65999984741211,33.900001525878906,33.470001220703125,33.70000076293945,1658800
|
|
2024-08-23,33.77000045776367,34.16999816894531,33.619998931884766,33.779998779296875,1361700
|
|
2024-08-26,33.83000183105469,33.970001220703125,33.59000015258789,33.779998779296875,1432700
|
|
2024-08-27,32.90999984741211,33.939998626708984,32.90999984741211,33.900001525878906,1509900
|
|
2024-08-28,33.040000915527344,33.150001525878906,32.54999923706055,32.900001525878906,1464100
|
|
2024-08-29,32.86000061035156,33.13999938964844,32.560001373291016,33.099998474121094,1170800
|
|
2024-08-30,34.09000015258789,34.09000015258789,32.599998474121094,32.869998931884766,4464500
|
|
2024-09-02,33.220001220703125,33.709999084472656,33.189998626708984,33.529998779296875,1553900
|
|
2024-09-03,33.540000915527344,33.7599983215332,33.15999984741211,33.25,2464600
|
|
2024-09-04,34.369998931884766,34.59000015258789,33.709999084472656,33.75,1552800
|
|
2024-09-05,34.7400016784668,35.13999938964844,34.349998474121094,34.369998931884766,1763700
|
|
2024-09-06,34.650001525878906,34.90999984741211,34.599998474121094,34.75,2117800
|
|
2024-09-09,34.470001220703125,34.849998474121094,34.45000076293945,34.720001220703125,1037500
|
|
2024-09-10,34.25,34.59000015258789,34.189998626708984,34.470001220703125,941100
|
|
2024-09-11,34.06999969482422,34.61000061035156,33.91999816894531,34.61000061035156,1242000
|
|
2024-09-12,33.810001373291016,34.2599983215332,33.810001373291016,33.939998626708984,778800
|
|
2024-09-13,34.0,34.43000030517578,33.810001373291016,33.810001373291016,1701100
|
|
2024-09-16,34.2599983215332,34.310001373291016,33.939998626708984,34.040000915527344,2451500
|
|
2024-09-17,34.02000045776367,34.25,33.7599983215332,34.25,1653300
|
|
2024-09-18,33.75,34.25,33.75,34.0099983215332,609300
|
|
2024-09-19,33.470001220703125,33.86000061035156,33.41999816894531,33.779998779296875,1142200
|
|
2024-09-20,33.380001068115234,33.56999969482422,33.150001525878906,33.470001220703125,1903700
|
|
2024-09-23,33.34000015258789,33.540000915527344,33.0099983215332,33.5,995500
|
|
2024-09-24,33.2400016784668,33.529998779296875,32.86000061035156,33.5,1660600
|
|
2024-09-25,33.209999084472656,33.43000030517578,33.040000915527344,33.2400016784668,3891600
|
|
2024-09-26,33.41999816894531,33.59000015258789,33.15999984741211,33.40999984741211,2471600
|
|
2024-09-27,33.7599983215332,33.86000061035156,33.439998626708984,33.439998626708984,2837200
|
|
2024-09-30,33.93000030517578,34.16999816894531,33.63999938964844,33.81999969482422,2270500
|
|
2024-10-01,33.86000061035156,34.20000076293945,33.619998931884766,33.93000030517578,3395200
|
|
2024-10-02,33.95000076293945,34.45000076293945,33.95000076293945,34.0099983215332,1367800
|
|
2024-10-03,33.810001373291016,33.939998626708984,33.439998626708984,33.77000045776367,4322800
|
|
2024-10-04,34.0099983215332,34.0099983215332,33.52000045776367,33.52000045776367,3461500
|
|
2024-10-07,34.0,34.279998779296875,33.939998626708984,34.130001068115234,1144700
|
|
2024-10-08,34.040000915527344,34.2599983215332,34.040000915527344,34.13999938964844,4304500
|
|
2024-10-09,32.880001068115234,34.09000015258789,32.880001068115234,33.90999984741211,5312000
|
|
2024-10-10,32.650001525878906,32.959999084472656,32.5,32.880001068115234,1522000
|
|
2024-10-11,32.52000045776367,32.81999969482422,32.400001525878906,32.65999984741211,1672900
|
|
2024-10-14,32.66999816894531,32.849998474121094,32.43000030517578,32.540000915527344,1050000
|
|
2024-10-15,32.77000045776367,32.939998626708984,32.54999923706055,32.83000183105469,1701900
|
|
2024-10-16,32.869998931884766,32.91999816894531,32.599998474121094,32.91999816894531,2676300
|
|
2024-10-17,32.709999084472656,32.95000076293945,32.470001220703125,32.91999816894531,990800
|
|
2024-10-18,32.599998474121094,32.88999938964844,32.54999923706055,32.849998474121094,1494500
|
|
2024-10-21,32.70000076293945,32.84000015258789,32.439998626708984,32.59000015258789,812300
|
|
2024-10-22,32.72999954223633,32.86000061035156,32.400001525878906,32.599998474121094,4356100
|
|
2024-10-23,32.810001373291016,32.900001525878906,32.54999923706055,32.61000061035156,1743700
|
|
2024-10-24,33.040000915527344,33.040000915527344,32.619998931884766,32.91999816894531,939200
|
|
2024-10-25,32.709999084472656,33.099998474121094,32.650001525878906,33.099998474121094,2419100
|
|
2024-10-28,32.93000030517578,33.09000015258789,32.84000015258789,32.97999954223633,844100
|
|
2024-10-29,32.54999923706055,33.06999969482422,32.5,33.06999969482422,1234700
|
|
2024-10-30,32.7400016784668,32.900001525878906,32.5,32.56999969482422,1152300
|
|
2024-10-31,32.77000045776367,33.13999938964844,32.650001525878906,32.650001525878906,1544000
|
|
2024-11-01,32.41999816894531,32.880001068115234,32.41999816894531,32.75,1040300
|
|
2024-11-04,32.900001525878906,33.08000183105469,32.61000061035156,32.689998626708984,1152000
|
|
2024-11-05,32.869998931884766,32.97999954223633,32.619998931884766,32.689998626708984,684300
|
|
2024-11-06,32.560001373291016,32.7599983215332,32.31999969482422,32.52000045776367,1153900
|
|
2024-11-07,32.349998474121094,33.0,32.2599983215332,32.5099983215332,1054000
|
|
2024-11-08,32.369998931884766,32.54999923706055,32.02000045776367,32.400001525878906,1364900
|
|
2024-11-11,32.310001373291016,32.52000045776367,32.16999816894531,32.41999816894531,821200
|
|
2024-11-12,32.5099983215332,32.529998779296875,32.150001525878906,32.529998779296875,1606800
|
|
2024-11-13,32.43000030517578,32.779998779296875,32.20000076293945,32.5099983215332,1390900
|
|
2024-11-14,32.36000061035156,32.599998474121094,32.18000030517578,32.439998626708984,1562500
|
|
2024-11-18,32.2599983215332,32.459999084472656,32.11000061035156,32.45000076293945,1618200
|
|
2024-11-19,32.5,32.56999969482422,32.16999816894531,32.45000076293945,974400
|
|
2024-11-21,32.470001220703125,32.5,32.209999084472656,32.29999923706055,1962500
|
|
2024-11-22,32.97999954223633,33.099998474121094,32.47999954223633,32.47999954223633,2671300
|
|
2024-11-25,33.150001525878906,33.2400016784668,32.95000076293945,33.099998474121094,3042700
|
|
2024-11-26,33.70000076293945,33.70000076293945,33.04999923706055,33.150001525878906,1108400
|
|
2024-11-27,32.900001525878906,33.880001068115234,32.560001373291016,33.880001068115234,2850500
|
|
2024-11-28,33.27000045776367,33.45000076293945,32.59000015258789,32.900001525878906,3413700
|
|
2024-11-29,32.619998931884766,33.25,32.4900016784668,33.099998474121094,2678400
|
|
2024-12-02,32.220001220703125,32.849998474121094,32.02000045776367,32.59000015258789,1804500
|
|
2024-12-03,32.369998931884766,32.630001068115234,32.099998474121094,32.220001220703125,2465200
|
|
2024-12-04,32.09000015258789,32.400001525878906,32.029998779296875,32.400001525878906,900400
|
|
2024-12-05,32.279998779296875,32.560001373291016,32.130001068115234,32.22999954223633,1139800
|
|
2024-12-06,32.029998779296875,32.369998931884766,31.920000076293945,32.29999923706055,1392200
|
|
2024-12-09,31.940000534057617,32.279998779296875,31.65999984741211,32.279998779296875,1525300
|
|
2024-12-10,32.25,32.279998779296875,31.979999542236328,32.060001373291016,1029300
|
|
2024-12-11,32.650001525878906,32.91999816894531,31.950000762939453,32.29999923706055,1269100
|
|
2024-12-12,32.130001068115234,32.63999938964844,31.770000457763672,32.63999938964844,1608500
|
|
2024-12-13,32.0,32.20000076293945,31.920000076293945,32.0099983215332,1244400
|
|
2024-12-16,31.610000610351562,32.18000030517578,31.549999237060547,32.18000030517578,2358300
|
|
2024-12-17,32.16999816894531,32.560001373291016,31.549999237060547,31.790000915527344,1884800
|
|
2024-12-18,31.690000534057617,32.22999954223633,31.59000015258789,32.0,1625700
|
|
2024-12-19,32.0,32.220001220703125,31.639999389648438,31.719999313354492,1933400
|
|
2024-12-20,32.5099983215332,32.59000015258789,31.719999313354492,31.719999313354492,3151700
|
|
2024-12-23,31.299999237060547,32.5099983215332,31.209999084472656,32.5099983215332,2153400
|
|
2024-12-26,31.489999771118164,31.579999923706055,31.190000534057617,31.299999237060547,1003100
|
|
2024-12-27,31.549999237060547,31.8700008392334,31.360000610351562,31.8700008392334,1266100
|
|
2024-12-30,31.59000015258789,31.709999084472656,31.229999542236328,31.549999237060547,2384400
|
|
2025-01-02,31.420000076293945,31.649999618530273,31.049999237060547,31.59000015258789,1490000
|
|
2025-01-03,31.0,31.510000228881836,30.93000030517578,31.40999984741211,1094000
|
|
2025-01-06,31.579999923706055,31.700000762939453,31.010000228881836,31.489999771118164,1461300
|
|
2025-01-07,31.81999969482422,31.850000381469727,31.280000686645508,31.65999984741211,2890600
|
|
2025-01-08,31.690000534057617,31.81999969482422,31.549999237060547,31.809999465942383,1530500
|
|
2025-01-09,31.950000762939453,32.060001373291016,31.559999465942383,31.81999969482422,1105200
|
|
2025-01-10,31.639999389648438,32.09000015258789,31.510000228881836,32.09000015258789,1235800
|
|
2025-01-13,32.02000045776367,32.22999954223633,31.559999465942383,31.770000457763672,1977000
|
|
2025-01-14,32.369998931884766,32.41999816894531,31.739999771118164,31.959999084472656,1379000
|
|
2025-01-15,32.709999084472656,32.84000015258789,32.310001373291016,32.560001373291016,880400
|
|
2025-01-16,32.63999938964844,32.810001373291016,32.470001220703125,32.70000076293945,975900
|
|
2025-01-17,33.2400016784668,33.52000045776367,32.58000183105469,32.63999938964844,1771600
|
|
2025-01-20,33.310001373291016,33.439998626708984,33.0,33.20000076293945,884000
|
|
2025-01-21,33.060001373291016,33.560001373291016,32.59000015258789,33.29999923706055,4637900
|
|
2025-01-22,33.06999969482422,33.470001220703125,32.81999969482422,33.470001220703125,1504900
|
|
2025-01-23,33.150001525878906,33.720001220703125,33.0,33.099998474121094,2525000
|
|
2025-01-24,32.959999084472656,33.150001525878906,32.810001373291016,33.150001525878906,1055100
|
|
2025-01-27,33.81999969482422,33.81999969482422,32.849998474121094,32.900001525878906,1717800
|
|
2025-01-28,33.959999084472656,34.15999984741211,33.5099983215332,33.79999923706055,1817600
|
|
2025-01-29,33.70000076293945,34.16999816894531,33.5099983215332,34.0,933500
|
|
2025-01-30,34.41999816894531,34.47999954223633,33.58000183105469,33.869998931884766,1675500
|
|
2025-01-31,34.380001068115234,34.66999816894531,34.189998626708984,34.4900016784668,1360600
|
|
2025-02-03,34.630001068115234,34.70000076293945,34.15999984741211,34.47999954223633,1219500
|
|
2025-02-04,34.709999084472656,34.900001525878906,34.36000061035156,34.63999938964844,1051100
|
|
2025-02-05,34.29999923706055,34.77000045776367,34.22999954223633,34.599998474121094,1474200
|
|
2025-02-06,34.09000015258789,34.36000061035156,33.93000030517578,34.27000045776367,1029100
|
|
2025-02-07,34.040000915527344,34.45000076293945,33.90999984741211,34.09000015258789,1453000
|
|
2025-02-10,33.880001068115234,34.83000183105469,33.77000045776367,34.5,2275800
|
|
2025-02-11,34.119998931884766,34.119998931884766,33.400001525878906,33.900001525878906,1649300
|
|
2025-02-12,33.279998779296875,33.77000045776367,33.2400016784668,33.720001220703125,2281100
|
|
2025-02-13,33.79999923706055,33.79999923706055,33.060001373291016,33.279998779296875,1291400
|
|
2025-02-14,34.400001525878906,34.790000915527344,33.75,33.849998474121094,1937000
|
|
2025-02-17,34.33000183105469,34.709999084472656,34.09000015258789,34.279998779296875,779000
|
|
2025-02-18,34.29999923706055,34.29999923706055,33.810001373291016,34.15999984741211,3833800
|
|
2025-02-19,34.88999938964844,35.130001068115234,34.0,34.15999984741211,5940500
|
|
2025-02-20,35.20000076293945,35.2400016784668,34.66999816894531,34.79999923706055,2061300
|
|
2025-02-21,35.029998779296875,35.29999923706055,34.79999923706055,35.20000076293945,1742800
|
|
2025-02-24,35.11000061035156,35.29999923706055,34.97999954223633,35.06999969482422,3261800
|
|
2025-02-25,35.41999816894531,35.7400016784668,34.959999084472656,35.04999923706055,4215900
|
|
2025-02-26,35.65999984741211,36.04999923706055,35.40999984741211,35.5,2115200
|
|
2025-02-27,35.029998779296875,35.900001525878906,35.029998779296875,35.900001525878906,5251400
|
|
2025-02-28,35.08000183105469,35.47999954223633,34.81999969482422,34.900001525878906,4804300
|
|
2025-03-05,35.400001525878906,35.68000030517578,34.939998626708984,35.2599983215332,3221000
|
|
2025-03-06,37.18000030517578,37.18000030517578,35.310001373291016,35.349998474121094,3741300
|
|
2025-03-07,37.70000076293945,37.70000076293945,36.58000183105469,37.040000915527344,2816700
|
|
2025-03-10,38.0,38.45000076293945,37.439998626708984,37.70000076293945,2968400
|
|
2025-03-11,39.150001525878906,39.22999954223633,37.689998626708984,37.9900016784668,2569000
|
|
2025-03-12,38.27000045776367,38.9900016784668,38.220001220703125,38.95000076293945,3325400
|
|
2025-03-13,37.75,38.40999984741211,37.52000045776367,38.38999938964844,2703300
|
|
2025-03-14,37.439998626708984,37.95000076293945,37.369998931884766,37.900001525878906,2901800
|
|
2025-03-17,37.5,37.59000015258789,36.869998931884766,37.349998474121094,3683500
|
|
2025-03-18,37.9900016784668,37.9900016784668,37.09000015258789,37.779998779296875,4039400
|
|
2025-03-19,38.04999923706055,38.369998931884766,37.54999923706055,38.09000015258789,2194700
|
|
2025-03-20,37.75,38.08000183105469,37.59000015258789,37.790000915527344,3543800
|
|
2025-03-21,38.130001068115234,38.130001068115234,37.41999816894531,37.7599983215332,2980600
|
|
2025-03-24,38.400001525878906,38.400001525878906,37.709999084472656,37.83000183105469,1509500
|
|
2025-03-25,38.540000915527344,39.040000915527344,38.310001373291016,38.459999084472656,1282800
|
|
2025-03-26,38.41999816894531,38.779998779296875,38.29999923706055,38.599998474121094,1046700
|
|
2025-03-27,37.79999923706055,38.599998474121094,37.68000030517578,38.599998474121094,1222500
|
|
2025-03-28,37.81999969482422,37.81999969482422,37.439998626708984,37.79999923706055,743700
|
|
2025-03-31,37.70000076293945,38.189998626708984,37.619998931884766,37.83000183105469,2534600
|
|
2025-04-01,38.5,38.75,37.66999816894531,37.68000030517578,1428300
|
|
2025-04-02,38.2400016784668,38.61000061035156,38.220001220703125,38.40999984741211,1002300
|
|
2025-04-03,38.11000061035156,39.189998626708984,38.11000061035156,38.15999984741211,1511500
|
|
2025-04-04,37.900001525878906,38.400001525878906,37.65999984741211,37.91999816894531,1216100
|
|
2025-04-07,37.43000030517578,38.150001525878906,37.20000076293945,37.63999938964844,1248700
|
|
2025-04-08,38.70000076293945,40.060001373291016,37.099998474121094,37.400001525878906,4293600
|
|
2025-04-09,38.70000076293945,39.33000183105469,38.18000030517578,38.70000076293945,2171100
|
|
2025-04-10,38.150001525878906,38.84000015258789,37.90999984741211,38.45000076293945,890700
|
|
2025-04-11,37.709999084472656,38.560001373291016,37.400001525878906,38.209999084472656,1929900
|