ImGabreuw
251 lines
23 KiB
CSV
251 lines
23 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,18.72016716003418,19.042929222982853,18.603615142887183,19.024997617251916,1613900
|
|
2024-04-17,19.03396224975586,19.311896991339566,18.818788124371398,18.827753926685578,1648400
|
|
2024-04-18,18.80085563659668,19.087756167017776,18.666372028305084,19.042927157552672,1650300
|
|
2024-04-19,19.302932739257812,19.302932739257812,18.62154709912515,18.84568704482463,3594500
|
|
2024-04-22,19.320858001708984,19.410514300497645,19.016027611858537,19.356721205245115,1242600
|
|
2024-04-23,19.267066955566406,19.320860056539992,19.060858643457784,19.320860056539992,1021800
|
|
2024-04-24,19.29396629333496,19.500174626094974,19.123619461464852,19.36569100516679,1336100
|
|
2024-04-25,19.05189323425293,19.446379972976693,18.91740962402152,19.302930560722942,1087100
|
|
2024-04-26,19.33879280090332,19.571898532274275,19.150516081364444,19.150516081364444,960900
|
|
2024-04-29,19.32127571105957,19.526028473232103,19.06067983406929,19.405038608122013,1013300
|
|
2024-04-30,18.223052978515625,19.274740141567992,18.12067570793767,19.16305746017769,4200600
|
|
2024-05-02,18.232358932495117,18.409191903772385,17.70186179382741,18.288200269416958,3507100
|
|
2024-05-03,18.036911010742188,18.465032647152285,17.981069675615316,18.399884126976932,1927600
|
|
2024-05-06,18.48365020751953,18.753551519854284,17.869390089610818,18.036914123906,1813700
|
|
2024-05-07,18.120676040649414,18.641867813921074,17.934537643193174,18.530183355315934,1929000
|
|
2024-05-08,18.353349685668945,18.4278053969128,17.9996855010517,18.1485969235394,1355600
|
|
2024-05-09,17.990379333496094,18.334738126967032,17.81354634359673,18.334738126967032,1612300
|
|
2024-05-10,18.241666793823242,18.260281165208347,17.83215949917178,18.04621944460798,1317600
|
|
2024-05-13,18.61394500732422,18.641866563894293,18.24166646221056,18.316122171233292,1441200
|
|
2024-05-14,19.200281143188477,19.200281143188477,18.68839842822528,18.707012796992938,1940400
|
|
2024-05-15,19.42365264892578,19.43295805940608,18.967609428168572,19.107215437671144,1032500
|
|
2024-05-16,19.181671142578125,19.62840540240832,19.014145351350763,19.516720949868695,1408000
|
|
2024-05-17,19.060680389404297,19.35850324311933,19.060680389404297,19.265434932706555,839500
|
|
2024-05-20,19.330583572387695,19.488802186238715,19.116523616931683,19.116523616931683,1003400
|
|
2024-05-21,19.516721725463867,19.637713368453685,19.256127617788977,19.386424671626422,1013100
|
|
2024-05-22,19.21889877319336,19.60979170782487,19.107216091963906,19.544643181246986,755000
|
|
2024-05-23,19.14444351196289,19.321276499103092,18.92107636907412,19.321276499103092,568900
|
|
2024-05-24,19.042064666748047,19.246819195528634,19.042064666748047,19.144441931138342,606600
|
|
2024-05-27,19.181671142578125,19.23751248126586,18.90246089881114,19.07929387568048,712000
|
|
2024-05-28,18.883846282958984,19.367807458430615,18.70701332500291,19.228203239060647,1027000
|
|
2024-05-29,18.800085067749023,18.96760908078854,18.716322173647207,18.88384796185084,764500
|
|
2024-05-31,18.753549575805664,18.893153810828704,18.595330969402447,18.800085504256117,1388700
|
|
2024-06-03,18.7907772064209,18.921074248042125,18.660478389635617,18.762855651003182,1275000
|
|
2024-06-04,18.97691535949707,18.97691535949707,18.679092539216505,18.790776984403735,2003100
|
|
2024-06-05,18.874542236328125,19.14444353529439,18.70701643516632,18.995532106520397,1085000
|
|
2024-06-06,18.44641876220703,19.04206441966357,18.427804391620494,19.04206441966357,1710800
|
|
2024-06-07,18.353349685668945,18.632559934206522,18.24166700638526,18.446419768514804,1327500
|
|
2024-06-10,18.33473777770996,18.38127193329818,18.083449077139374,18.362657560997192,1103800
|
|
2024-06-11,18.102062225341797,18.474340770366062,18.102062225341797,18.381270690318964,1226600
|
|
2024-06-12,17.971763610839844,18.40919245956563,17.962456425211194,18.297508007185986,1097600
|
|
2024-06-13,18.2137451171875,18.3347367552323,17.971763616262052,18.01829954441934,525500
|
|
2024-06-14,18.250972747802734,18.371962603312276,18.12067393206472,18.288199712896425,511000
|
|
2024-06-17,18.455724716186523,18.59532893594339,18.18582346134511,18.25097197888738,971700
|
|
2024-06-18,18.26028060913086,18.49295491886657,18.13928897397639,18.465033362639208,790100
|
|
2024-06-19,18.353349685668945,18.390578428872963,18.018299872653706,18.306815531828107,607600
|
|
2024-06-20,18.51156997680664,18.623254441407514,18.32543156935764,18.41850166066431,1007400
|
|
2024-06-21,19.21889877319336,19.21889877319336,18.61394588690189,18.64186744479136,5119300
|
|
2024-06-24,19.963457107543945,20.12167571410162,19.24681978518481,19.284046752817357,1317400
|
|
2024-06-25,20.075138092041016,20.224049500337156,19.916919498830865,20.056523722212997,1344500
|
|
2024-06-26,19.65318489074707,20.10803155685848,19.55842471679053,20.10803155685848,1129600
|
|
2024-06-27,19.68161392211914,19.79532468747157,19.444714385668213,19.710040709757234,833800
|
|
2024-06-28,19.79532241821289,19.880606386150607,19.48261513824121,19.68161166589582,928400
|
|
2024-07-01,18.866676330566406,19.681611201683516,18.838247739457746,19.662658807611077,5784200
|
|
2024-07-02,18.99934196472168,19.141483131497164,18.838250208789475,18.866678803624573,2087200
|
|
2024-07-03,19.188861846923828,19.349953598922397,19.046722491019203,19.05619868906617,1074200
|
|
2024-07-04,19.30257225036621,19.785845644739357,19.274143659414943,19.274143659414943,1002100
|
|
2024-07-05,19.605806350708008,19.700566527773496,19.340478216404644,19.340478216404644,774000
|
|
2024-07-08,19.804800033569336,19.899560205551953,19.482616533268402,19.653184481357126,818000
|
|
2024-07-09,19.605806350708008,19.90903747139754,19.548949160028684,19.89008507450443,589400
|
|
2024-07-10,19.662660598754883,19.871131530342762,19.51104504716371,19.615281416657616,641300
|
|
2024-07-11,19.520519256591797,19.785845541148735,19.473138271921087,19.53947165046008,991700
|
|
2024-07-12,19.577375411987305,19.634230788461082,19.463664659039754,19.596327806611843,641000
|
|
2024-07-15,19.29309844970703,19.634232546494392,19.179385879177918,19.634232546494392,1017100
|
|
2024-07-16,19.482614517211914,19.492090714169574,19.217288231996424,19.321522783731183,2361900
|
|
2024-07-17,19.529996871948242,19.63423143099462,19.45418909836911,19.55842365741549,690100
|
|
2024-07-18,19.274145126342773,19.586852421007336,19.14148197327293,19.586852421007336,1267100
|
|
2024-07-19,19.255191802978516,19.511043706483008,19.150955440647095,19.321523376316758,2666800
|
|
2024-07-22,20.183839797973633,20.325980965872063,19.312049430876744,19.312049430876744,2253400
|
|
2024-07-23,20.92296600341797,20.979821383421296,20.051175677967223,20.164888245373817,1565200
|
|
2024-07-24,20.60078239440918,21.09353383820699,20.60078239440918,20.894537298157903,1247000
|
|
2024-07-25,20.676589965820312,21.036678250966172,20.37335886721322,20.56287920754261,1227100
|
|
2024-07-26,20.6671142578125,20.885063196576013,20.5060225069351,20.67659045579352,1049500
|
|
2024-07-29,20.93244171142578,21.103009654843813,20.553402841274547,20.93244171142578,905500
|
|
2024-07-30,20.96087074279785,21.027202320536464,20.76187420218208,20.913489753413174,718800
|
|
2024-07-31,20.818729400634766,21.472572589246393,19.81427593063134,21.027202137310894,3577200
|
|
2024-08-01,19.378381729125977,20.572353736059966,19.34995313566567,20.543926949999587,7996200
|
|
2024-08-02,19.90903663635254,20.07960458643628,19.492092959192284,19.501569157241377,2626100
|
|
2024-08-05,19.89008331298828,20.013272074483524,19.387855684199767,19.51104444569501,2349100
|
|
2024-08-06,20.34493064880371,20.411264034321146,19.795323820601745,19.81427621646387,2262600
|
|
2024-08-07,20.657638549804688,20.742922526256727,20.37335983323123,20.37335983323123,1016800
|
|
2024-08-08,20.53445053100586,20.847157826101384,20.39231118003515,20.562879124159963,562300
|
|
2024-08-09,21.207244873046875,21.31148124335022,20.54392728153457,20.54392728153457,1238200
|
|
2024-08-12,21.188291549682617,21.254623119532294,20.913487266134272,21.235670726032467,693100
|
|
2024-08-13,21.766326904296875,21.766326904296875,21.21672009884462,21.32095646437173,1629900
|
|
2024-08-14,21.984275817871094,22.097986573459462,21.699995314100423,21.756850691894606,1110900
|
|
2024-08-15,20.941917419433594,21.292527688350436,20.629210132945666,21.226196113549946,2756300
|
|
2024-08-16,21.766326904296875,21.78527929937451,20.875586024446587,21.1219617382562,1883400
|
|
2024-08-19,21.927419662475586,22.135892403178094,21.491525399915723,21.78528030761476,1059000
|
|
2024-08-20,21.927419662475586,22.249603164106773,21.898992875943396,22.012703636872075,1112600
|
|
2024-08-21,21.917943954467773,22.088511907073748,21.804233190997124,21.936896350846215,807000
|
|
2024-08-22,22.050607681274414,22.23065001454145,21.794755766758236,21.936895116800592,996000
|
|
2024-08-23,22.296981811523438,22.35383718601468,22.003225127285855,22.05060611219503,628400
|
|
2024-08-26,22.192747116088867,22.42017043850533,21.851611228764217,22.315934071289487,1093200
|
|
2024-08-27,21.97479820251465,22.116937541529154,21.832658863500146,22.079032753845414,797900
|
|
2024-08-28,22.20222282409668,22.315933579096995,21.813707764279187,21.974799506696186,689700
|
|
2024-08-29,22.315933227539062,22.315933227539062,21.94637056851021,22.296982640270794,657100
|
|
2024-08-30,22.477025985717773,22.477025985717773,22.041131733002633,22.28750745265029,1664100
|
|
2024-09-02,22.46755027770996,22.46755027770996,21.861088066834267,22.003227421583265,1234800
|
|
2024-09-03,22.780258178710938,22.89396893351124,22.363314527176833,22.3727907246435,1048600
|
|
2024-09-04,23.12139320373535,23.32986594179702,22.72340193072663,22.780259117870685,1123600
|
|
2024-09-05,23.55729103088379,23.81314116257668,23.08349194696352,23.14034733096193,1714500
|
|
2024-09-06,23.500431060791016,23.86051933413757,23.462528078407086,23.557288245466697,1045300
|
|
2024-09-09,23.642574310302734,23.851045250388843,23.263533608473416,23.652048701188452,1054200
|
|
2024-09-10,24.05951499938965,24.561742639270303,23.652047530275144,23.756283898857905,1675500
|
|
2024-09-11,23.57624053955078,24.43855649555307,23.500432761895635,24.135323577532493,1087200
|
|
2024-09-12,23.670997619628906,23.78471017494919,23.38671894242782,23.576237458095292,756900
|
|
2024-09-13,24.106895446777344,24.419602738098988,23.7941881554557,23.82261494086683,5131700
|
|
2024-09-16,24.751264572143555,25.035543295319304,24.343797076831613,24.343797076831613,2303000
|
|
2024-09-17,24.5806941986084,24.96920925887146,24.48593403106622,24.883925288823484,840700
|
|
2024-09-18,24.602977752685547,24.795112359378006,24.23791888497678,24.430055324018117,805600
|
|
2024-09-19,24.132246017456055,24.602978287761246,24.084210990476592,24.602978287761246,1021800
|
|
2024-09-20,23.911287307739258,24.333986361311194,23.86325411562035,24.141849928137905,2811600
|
|
2024-09-23,23.584657669067383,23.997749738734573,23.527017469126285,23.997749738734573,1288200
|
|
2024-09-24,23.306062698364258,23.82482818158485,23.200387467633643,23.77679498526129,1489300
|
|
2024-09-25,23.06589126586914,23.47898331871903,22.941002033340695,23.306060893586626,1191300
|
|
2024-09-26,22.84493637084961,23.181172394412094,22.72965413966468,23.161960216172023,1028000
|
|
2024-09-27,21.778583526611328,23.02746495023603,21.730550330452292,22.86414951800674,2497000
|
|
2024-09-30,22.134035110473633,22.393416931532325,21.576839781368776,21.778583233691045,1397700
|
|
2024-10-01,22.239707946777344,22.633586003577395,22.134034552841246,22.15324673115305,935100
|
|
2024-10-02,22.5183048248291,22.92178987299268,22.28774220192832,22.28774220192832,1173800
|
|
2024-10-03,22.297348022460938,22.556731667891924,22.24931482842508,22.508698473856068,931200
|
|
2024-10-04,21.93229103088379,22.40302329637411,21.913077020288533,22.40302329637411,881500
|
|
2024-10-07,21.941898345947266,22.201281995598357,21.89386515112992,22.16285397386534,895100
|
|
2024-10-08,21.922683715820312,22.1052131491983,21.893864532683548,21.90346970549655,815100
|
|
2024-10-09,21.42313003540039,21.87465010770543,21.384703847830146,21.85543609774589,1079600
|
|
2024-10-10,21.375097274780273,21.672907105775703,21.279029055390136,21.672907105775703,982100
|
|
2024-10-11,21.0484676361084,21.480773731997026,20.952399411205484,21.480773731997026,825000
|
|
2024-10-14,21.077287673950195,21.327064314152576,20.962005442953366,21.134927873274158,1628500
|
|
2024-10-15,21.221389770507812,21.3750981952113,20.990827133452576,21.106107535805716,1648400
|
|
2024-10-16,21.13492774963379,21.192567948620557,20.981219330769818,21.182960943397948,2619600
|
|
2024-10-17,21.221389770507812,21.490380429913397,20.846725714336674,21.13492855256848,1307800
|
|
2024-10-18,21.259815216064453,21.451951656390346,21.1637488282504,21.230996032659796,2306900
|
|
2024-10-21,21.509592056274414,21.538413072296922,21.279029425141086,21.43273784589664,652200
|
|
2024-10-22,21.432737350463867,21.490379381176446,21.077287322813973,21.432737350463867,909000
|
|
2024-10-23,21.403919219970703,21.509592616775734,21.202175767253898,21.4231313988041,948000
|
|
2024-10-24,21.63448143005371,21.720942646318626,21.20217534872913,21.42313097591773,1122800
|
|
2024-10-25,21.663299560546875,21.8074028022141,21.499984141359676,21.663299560546875,912800
|
|
2024-10-28,21.788188934326172,21.9515043545776,21.653694529065763,21.826615121965354,1099200
|
|
2024-10-29,21.989931106567383,22.02835912754163,21.730549294386787,21.807403503986386,1316300
|
|
2024-10-30,21.99953842163086,22.182067859131312,21.749761778827324,21.989931416252002,891100
|
|
2024-10-31,22.143640518188477,22.2973489442765,21.84583067168655,21.999539097774573,1778700
|
|
2024-11-01,22.374204635620117,22.614374276625835,21.90347052678184,22.1340349946144,1980400
|
|
2024-11-04,22.26852798461914,22.892968644872333,22.028358358956464,22.460662585739986,3021500
|
|
2024-11-05,22.26852798461914,22.883361639963965,21.75936771856869,22.29734716699541,2876900
|
|
2024-11-06,22.38381004333496,22.38381004333496,21.63448192824885,22.306955830701796,4745100
|
|
2024-11-07,22.201282501220703,23.123533055629775,22.182068489916606,22.4702713300822,2059300
|
|
2024-11-08,22.345382690429688,22.604766331700205,21.85543642325722,22.210888283407435,1729200
|
|
2024-11-11,23.286848068237305,23.527017708172526,21.989931646117316,22.374204535892822,2529600
|
|
2024-11-12,22.969823837280273,24.382020637119663,22.81611541684941,23.35409488835743,3119900
|
|
2024-11-13,22.66240692138672,23.10431817057512,22.393416270348844,22.99864477709684,2032400
|
|
2024-11-14,23.671117782592773,23.968929438506205,22.49909066585393,22.662406085037517,6580900
|
|
2024-11-18,23.66151237487793,23.988143235293613,23.248422128915937,23.67111938046062,2065500
|
|
2024-11-19,24.055391311645508,24.314773122601565,23.565445040630248,23.872861877577343,2801100
|
|
2024-11-21,23.911287307739258,24.12263775069964,23.747971889246614,24.055390548793635,979000
|
|
2024-11-22,24.22831153869629,24.73747181234351,23.911287701385454,23.911287701385454,2417000
|
|
2024-11-25,24.382020950317383,24.63179759481325,24.132246138170444,24.228312527912067,1422300
|
|
2024-11-26,24.420448303222656,24.804719348710847,24.18027867074893,24.497302512320296,1118400
|
|
2024-11-27,24.631797790527344,24.785506214153962,24.189886530688053,24.535731400022414,1261200
|
|
2024-11-28,24.1130313873291,24.689438869835357,24.093817377030824,24.641403844089655,1472500
|
|
2024-11-29,24.382020950317383,24.439662982981073,23.37330919923889,24.016963905191993,1494500
|
|
2024-12-02,24.199493408203125,24.43966304789294,23.863255546167604,24.31477380913883,1351300
|
|
2024-12-03,24.401235580444336,24.410842586132084,23.9305032958385,24.055392537430258,1177000
|
|
2024-12-04,23.584657669067383,24.410841808401766,23.575052496034633,24.391627797638428,1576000
|
|
2024-12-05,24.103424072265625,24.103424072265625,23.642298825129178,23.82482642356932,1042700
|
|
2024-12-06,23.77679443359375,24.209100519871395,23.584657988059476,24.161065492313355,2339600
|
|
2024-12-09,23.642301559448242,23.930504414153027,23.53662632429359,23.651908565584943,1823100
|
|
2024-12-10,23.36370086669922,23.920894324356233,23.200385448126536,23.88246813711204,1880600
|
|
2024-12-11,23.430950164794922,23.882470273662232,23.094714125020104,23.36370295683996,1854000
|
|
2024-12-12,22.249317169189453,23.402132270822218,22.239710162901787,23.39252526453455,1670400
|
|
2024-12-13,21.807403564453125,22.412630237684525,21.797796559182927,22.393416227144126,1548700
|
|
2024-12-16,21.7497615814209,22.105213447816777,21.605660166743775,21.90347000138968,1110900
|
|
2024-12-17,21.403919219970703,21.893865511026984,21.403919219970703,21.749762259508287,1906500
|
|
2024-12-18,20.36638641357422,21.413526201289105,20.19346397782696,21.39431219012853,1975100
|
|
2024-12-19,20.731443405151367,20.769871427363658,20.21267793172813,20.36638635587938,1662500
|
|
2024-12-20,21.20217514038086,21.346276555290032,20.750656885039078,20.95239849944214,1906200
|
|
2024-12-23,20.241497039794922,21.10610738047623,20.135821811458126,21.10610738047623,1912700
|
|
2024-12-26,19.98673439025879,20.407199246556544,19.70316437459665,20.299637948884378,2453800
|
|
2024-12-27,19.791168212890625,20.28985894572434,19.654273375856683,20.24096846537001,1093400
|
|
2024-12-30,20.358306884765625,20.573429479950423,19.546712580787776,19.791168718914264,2969400
|
|
2025-01-02,20.074737548828125,20.504978983684644,19.615158842657817,20.358305682481184,2719700
|
|
2025-01-03,20.338748931884766,20.553871516342195,19.967176441084472,20.074737733313185,2328800
|
|
2025-01-06,20.338748931884766,20.768992235747394,20.26052304618722,20.632097402039744,1393900
|
|
2025-01-07,20.37786102294922,20.690764538341195,20.240966201228243,20.299635144101224,2532600
|
|
2025-01-08,21.0916748046875,21.404578355745556,20.19207616286945,20.19207616286945,5107500
|
|
2025-01-09,21.267683029174805,21.40457786335048,20.954779485314845,21.140566663876285,1211600
|
|
2025-01-10,21.033004760742188,21.531695468687797,20.9450004084546,21.26768241182503,1224300
|
|
2025-01-13,21.267683029174805,21.3654658528941,20.729880296297026,21.111231257244825,2223600
|
|
2025-01-14,20.788549423217773,21.40457804735627,20.788549423217773,21.355687567602452,1897900
|
|
2025-01-15,20.993892669677734,21.14056784598437,20.62232015683003,20.90588830991469,2111100
|
|
2025-01-16,21.130786895751953,21.238346316682772,20.759212561475685,20.92544279206199,1142200
|
|
2025-01-17,21.23834800720215,21.41435672007422,20.876553977456016,21.140567046764126,2997600
|
|
2025-01-20,21.248125076293945,21.463247651209393,21.121008717068396,21.23834660788396,666800
|
|
2025-01-21,21.51213836669922,21.64903319585243,21.023226131092418,21.394798609530632,824800
|
|
2025-01-22,21.375244140625,21.766373567135293,21.27746131773437,21.41435615074992,1429700
|
|
2025-01-23,21.16990089416504,21.502361386595073,20.925444759440147,21.345909609575326,1260400
|
|
2025-01-24,21.00366973876953,21.199235384104963,20.78854902094233,21.199235384104963,858200
|
|
2025-01-27,21.473026275634766,21.58058757321629,20.856997628241317,21.013449407422268,963300
|
|
2025-01-28,21.551252365112305,21.746816141452022,21.257903903024456,21.463248012991166,892600
|
|
2025-01-29,21.609922409057617,21.7272603078105,21.482804176181006,21.717481838739047,959300
|
|
2025-01-30,21.952159881591797,22.108611646048708,21.600142479037668,21.609920947447744,1380700
|
|
2025-01-31,21.883710861206055,22.089054970138818,21.68814708585104,21.95216014088509,1720100
|
|
2025-02-03,22.167282104492188,22.167282104492188,21.531696534872356,21.707705248162956,849800
|
|
2025-02-04,22.196617126464844,22.460628326766102,22.001051478413604,22.167281719741485,1008800
|
|
2025-02-05,22.48996353149414,22.64641530250905,22.06949869749698,22.186838458284278,1198500
|
|
2025-02-06,22.519298553466797,22.626857978545473,22.235728557686212,22.626857978545473,1536500
|
|
2025-02-07,22.744197845458984,23.125548799478246,22.49974172312824,22.52907712922672,1245100
|
|
2025-02-10,23.330894470214844,23.53623673146138,22.734420895075683,22.86153726655416,1497800
|
|
2025-02-11,23.69268798828125,23.917587183271078,23.311337017206995,23.321115486343807,1203000
|
|
2025-02-12,23.223331451416016,23.712243692498458,23.047322746217986,23.624239339899443,1550800
|
|
2025-02-13,23.40911865234375,23.40911865234375,22.91042794205604,23.223331478302715,1185300
|
|
2025-02-14,23.97625732421875,24.113152158182007,23.399340716727554,23.46778813370918,1300800
|
|
2025-02-17,23.927364349365234,24.152265397159628,23.73180057243591,23.96647822378241,905400
|
|
2025-02-18,23.40911865234375,24.122930077538,23.193996072385016,23.9469213721362,1353400
|
|
2025-02-19,22.196617126464844,23.62424001606127,22.10861277134701,23.184218240472102,4447900
|
|
2025-02-20,22.529077529907227,22.675750832903823,21.913047046248384,22.20639365224158,2607000
|
|
2025-02-21,22.685527801513672,22.793087221903416,22.284619929478527,22.529076039990304,1603100
|
|
2025-02-24,22.01082992553711,22.78331031796527,21.75659532934301,22.78331031796527,1584600
|
|
2025-02-25,22.255285263061523,22.333511146418154,21.903267855430595,22.079276559246058,1032000
|
|
2025-02-26,22.255285263061523,22.431293966876986,21.86415584627837,22.265063731612624,1947200
|
|
2025-02-27,22.21617317199707,22.480186248910787,21.95216196013568,22.343291408312115,1164900
|
|
2025-02-28,22.753976821899414,22.753976821899414,22.10861279374952,22.343290452617456,2021900
|
|
2025-03-05,22.56818962097168,22.85175962415674,22.343290431236646,22.783310341798376,1394100
|
|
2025-03-06,22.470680236816406,22.58048870042953,21.9216398227677,22.490645758203687,1892300
|
|
2025-03-07,22.80010414123535,22.80010414123535,22.021465929022487,22.530575309621252,1774000
|
|
2025-03-10,22.71026039123535,22.92987541067155,22.440731569188507,22.840032469989268,1163300
|
|
2025-03-11,22.570505142211914,22.810085678343,22.191167865325056,22.790120157661196,1074500
|
|
2025-03-12,22.79012107849121,22.79012107849121,22.460697589998578,22.57050605416843,784500
|
|
2025-03-13,23.159475326538086,23.159475326538086,22.400802655411756,22.949841161508107,938200
|
|
2025-03-14,23.95807647705078,24.357377370864924,22.869980351396713,23.209386587142944,2921400
|
|
2025-03-17,23.708513259887695,24.147745196564017,23.53881014144572,23.988024838502966,1033900
|
|
2025-03-18,23.908164978027344,23.908164978027344,23.478915796012583,23.828304797932752,772400
|
|
2025-03-19,23.838285446166992,23.958076667270767,23.538810249432853,23.958076667270767,1342600
|
|
2025-03-20,24.22760581970215,24.287500479068736,23.808339396102248,24.087849075824252,1318600
|
|
2025-03-21,23.848268508911133,24.40729167579283,23.379090187008853,24.227605793867777,1850700
|
|
2025-03-24,23.379091262817383,24.04792101852802,23.26928279569539,23.848269606309298,1370900
|
|
2025-03-25,21.45246124267578,22.30097685151472,21.45246124267578,22.141256490323492,6002000
|
|
2025-03-26,20.26453971862793,21.512356250662087,20.074872976650923,21.442478829510883,6375600
|
|
2025-03-27,20.360000610351562,20.610000610351562,20.040000915527344,20.459999084472656,3357300
|
|
2025-03-28,20.399999618530273,20.65999984741211,20.360000610351562,20.459999084472656,2241300
|
|
2025-03-31,19.75,20.420000076293945,19.75,20.399999618530273,2670200
|
|
2025-04-01,19.479999542236328,19.649999618530273,19.059999465942383,19.649999618530273,4758700
|
|
2025-04-02,19.489999771118164,19.829999923706055,19.329999923706055,19.489999771118164,2211600
|
|
2025-04-03,19.93000030517578,20.020000457763672,19.40999984741211,19.450000762939453,1749800
|
|
2025-04-04,19.6299991607666,19.84000015258789,19.469999313354492,19.729999542236328,1483400
|
|
2025-04-07,19.549999237060547,19.8700008392334,19.280000686645508,19.510000228881836,2446900
|
|
2025-04-08,19.56999969482422,19.799999237060547,19.40999984741211,19.610000610351562,2034700
|
|
2025-04-09,19.979999542236328,20.360000610351562,19.440000534057617,19.610000610351562,2315000
|
|
2025-04-10,19.6200008392334,20.040000915527344,19.510000228881836,20.040000915527344,2259300
|
|
2025-04-11,19.75,19.84000015258789,19.5,19.760000228881836,1546700
|