ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,37.75351333618164,38.910096209320145,37.75351333618164,38.67501830208864,5555700
|
|
2024-04-17,38.09202194213867,38.62800286268704,37.88515582601903,37.96978401484202,3288000
|
|
2024-04-18,37.97918701171875,38.25187825140234,37.81933575280345,38.082621867254204,1857400
|
|
2024-04-19,37.518436431884766,38.25187837421193,37.518436431884766,38.08262198952038,11945800
|
|
2024-04-22,37.78172302246094,38.12963733447939,37.518436903852844,37.61246663564021,3499900
|
|
2024-04-23,37.65007781982422,38.063813637941664,37.443208117263424,37.73470600841689,1439400
|
|
2024-04-24,37.43380355834961,37.99798904543245,37.38678511192283,37.54663993836541,1853300
|
|
2024-04-25,36.91663360595703,37.603064263399396,36.8132023380863,37.46201608184181,2012900
|
|
2024-04-26,37.41499710083008,37.52783348146004,37.189320752566275,37.23633561224511,1609300
|
|
2024-04-29,38.242469787597656,38.49635434165571,37.52783457347436,37.612462758160376,2510300
|
|
2024-04-30,38.45874786376953,38.5433760556264,37.98859203945452,38.33650634508643,3101600
|
|
2024-05-02,39.013526916503906,39.20158635270091,38.580980887040866,38.656207531122725,1662200
|
|
2024-05-03,40.09488296508789,40.09488296508789,39.25800627939974,39.26740781639457,2675700
|
|
2024-05-06,40.70608901977539,40.70608901977539,39.81279230443165,40.08548352257941,2468800
|
|
2024-05-07,40.37596130371094,40.68557777716296,40.11472171218838,40.55012103139264,1777400
|
|
2024-05-08,42.18528366088867,42.18528366088867,40.28888182035563,40.4243385674052,4175600
|
|
2024-05-09,42.349769592285156,43.210890649966124,41.45961945236672,41.60475379079545,2987500
|
|
2024-05-10,41.60475158691406,42.11755315793765,41.13064930529122,41.9627449275766,2647900
|
|
2024-05-13,42.485225677490234,42.52392865925728,41.711184496746746,41.895018123760984,1760500
|
|
2024-05-14,42.79484176635742,42.814193257067565,42.349768552782585,42.40782302491301,2249300
|
|
2024-05-15,42.53360366821289,42.765817873950176,41.778913958675986,42.63036112515325,1167000
|
|
2024-05-16,42.81419372558594,43.1238101984974,42.54328023451828,42.57230562544138,1001800
|
|
2024-05-17,42.16593551635742,42.659385618140014,41.79826456956834,42.59165724516828,1003700
|
|
2024-05-20,42.756141662597656,43.104461136984554,41.81761829096596,41.9627489446807,1707700
|
|
2024-05-21,43.18186569213867,43.48180458122039,42.64971259742376,42.64971259742376,1373400
|
|
2024-05-22,42.978675842285156,43.38504976961933,42.6303600786095,43.007704924114414,1585300
|
|
2024-05-23,42.53360366821289,42.99802838876787,42.30139315339519,42.80452085672632,1045000
|
|
2024-05-24,42.35944366455078,42.959328820969006,42.29171529058736,42.53360339500516,1020300
|
|
2024-05-27,42.552955627441406,43.05608333630408,42.49490115263892,42.53360413584058,845300
|
|
2024-05-28,42.369117736816406,42.93029617318072,42.31106326784661,42.669056599195535,1064100
|
|
2024-05-29,42.22398376464844,42.74646291700906,42.0885270268333,42.311063623375205,1218500
|
|
2024-05-31,41.93372344970703,42.669061689790354,41.93372344970703,42.136908578963244,6129300
|
|
2024-06-03,42.58198165893555,42.82386977119946,41.79826653738905,41.93372328970969,1363900
|
|
2024-06-04,42.64971160888672,42.77549076355812,42.25301158118316,42.6013310360998,852300
|
|
2024-06-05,42.3787956237793,42.910948721190806,42.36912172350037,42.36912172350037,1084500
|
|
2024-06-06,42.58198165893555,42.64971372601555,42.19496289386508,42.436851006129004,1562700
|
|
2024-06-07,42.069175720214844,42.43684664654225,41.76923316308995,42.13690408941735,1112500
|
|
2024-06-10,42.069175720214844,42.388469767243215,41.778910753501336,42.069175720214844,909100
|
|
2024-06-11,42.17560958862305,42.40782379041696,41.95307297781862,42.24333796187137,1006200
|
|
2024-06-12,42.059505462646484,42.34977045449398,41.61442853816607,42.17561072120156,2007700
|
|
2024-06-13,42.1949577331543,42.417494326309104,42.020798018351535,42.417494326309104,1265300
|
|
2024-06-14,42.727115631103516,43.143163475853044,41.827291566033104,42.088531167916734,1451800
|
|
2024-06-17,42.41749572753906,42.969000278993256,42.272361396769284,42.7271121883232,734600
|
|
2024-06-18,42.436851501464844,42.6593881244348,42.146586501544014,42.24334027121105,919400
|
|
2024-06-19,42.572303771972656,42.581977671552686,41.98209624276867,42.11755298240512,878800
|
|
2024-06-20,42.53360366821289,42.901274622747096,42.14658491321019,42.572306650989034,1317600
|
|
2024-06-21,42.688411712646484,42.83354605193171,42.233664585330615,42.533603473171375,2516600
|
|
2024-06-24,43.02705764770508,43.23991667200735,42.5045784508439,42.68841208340486,1170100
|
|
2024-06-25,42.698089599609375,43.02705757213833,42.61100973361878,43.02705757213833,925100
|
|
2024-06-26,42.86256790161133,42.949647759802986,42.39814322156223,42.52392605915446,1025800
|
|
2024-06-27,42.959327697753906,43.239915086443446,42.73678739949886,42.998026988350055,1915500
|
|
2024-06-28,42.85289764404297,43.1431626323767,42.736788695973814,42.94965140984769,966800
|
|
2024-07-01,43.00770568847656,43.19153931903811,42.66906012785953,42.746466092887275,801900
|
|
2024-07-02,42.901275634765625,43.210892122439304,42.75614129139123,42.99802940306877,1027200
|
|
2024-07-03,43.65596389770508,43.83012362754445,42.901274195680834,42.901274195680834,835600
|
|
2024-07-04,43.89785385131836,44.20747034165484,43.70434262212813,43.70434262212813,528300
|
|
2024-07-05,43.7817497253418,44.09136622370599,43.6269414761597,43.89785498949842,789400
|
|
2024-07-08,44.13006591796875,44.19779429125295,43.66564120505444,43.830123342767635,637200
|
|
2024-07-09,44.284873962402344,44.604164336360654,44.023634370480366,44.12038813448724,764200
|
|
2024-07-10,44.29454803466797,44.604164509797286,44.255848743466444,44.420330881101606,775700
|
|
2024-07-11,44.46870803833008,44.68157075039285,44.14941766115546,44.275196817447515,881900
|
|
2024-07-12,45.097618103027344,45.12664349402867,44.313899327715994,44.468707564588904,832400
|
|
2024-07-15,44.84605407714844,45.15567056239537,44.61384355867306,44.952485435999506,1792800
|
|
2024-07-16,44.94281005859375,45.145995178312056,44.83637870324049,44.84605260330918,843400
|
|
2024-07-17,45.02021408081055,45.23307679978618,44.749300577328576,45.12664544029837,881600
|
|
2024-07-18,44.57514190673828,45.175023403457594,44.55579041446737,45.165349502782014,1199700
|
|
2024-07-19,44.12038803100586,44.88475531399376,43.791420066866735,44.710595586454254,1347200
|
|
2024-07-22,44.4106559753418,44.50740973753388,43.73336856723892,43.830122329431,1124400
|
|
2024-07-23,44.03330612182617,44.35260017112344,43.96557775214239,44.20746584127571,857900
|
|
2024-07-24,42.901275634765625,43.95590794931649,42.901275634765625,43.859154181013345,1270400
|
|
2024-07-25,42.73678970336914,43.133489748910435,42.66906132752542,42.90127553821793,1088600
|
|
2024-07-26,43.10445785522461,43.239914598079906,42.64971074577031,42.73678691681778,748800
|
|
2024-07-29,43.28829574584961,43.33667262738168,42.88192182095738,43.249592764256164,430300
|
|
2024-07-30,42.82386779785156,43.37537606404559,42.785168506771576,43.36569847308596,623900
|
|
2024-07-31,42.79484176635742,42.98835298253936,42.59165665028014,42.765816375751946,867400
|
|
2024-08-01,42.99802780151367,43.17218753070812,42.50457769607576,42.82386807231923,1135100
|
|
2024-08-02,42.67873764038086,43.481804226007746,42.60133167549561,42.92062574426792,865600
|
|
2024-08-05,42.456199645996094,42.63035937040039,41.89501749160015,42.47555113658762,1021900
|
|
2024-08-06,42.66905975341797,42.72711422667932,42.37879476895027,42.456200733298736,1516600
|
|
2024-08-07,42.688411712646484,42.881922934720265,42.47555269019294,42.66906022134715,508400
|
|
2024-08-08,43.4431037902832,43.72369117830325,42.86257014169257,42.86257014169257,961000
|
|
2024-08-09,44.19779586791992,44.27519814404038,43.34634868507693,43.51083451957735,859000
|
|
2024-08-12,44.26552200317383,44.60416386453524,43.849474178690116,44.32357647551556,878800
|
|
2024-08-13,44.304222106933594,44.478381821726686,44.004279555696776,44.27519302718859,942700
|
|
2024-08-14,44.8170280456543,44.98151387723727,44.246171967077366,44.304226441327756,1355600
|
|
2024-08-15,44.40098190307617,44.79767826497056,44.28487664106116,44.788004364352524,805600
|
|
2024-08-16,44.691246032714844,44.95248563534788,44.352604153886645,44.77832590025919,1192000
|
|
2024-08-19,45.14599609375,45.37821030022211,44.60416540592814,44.865405004114415,896900
|
|
2024-08-20,45.02021408081055,45.23307679978618,44.78800356094591,45.14599693210703,884000
|
|
2024-08-21,45.542694091796875,45.65879935378121,44.99118948372161,45.029892468022965,1189000
|
|
2024-08-22,45.625240325927734,45.85332028286514,45.36741623688102,45.68473993853709,984600
|
|
2024-08-23,45.41699981689453,45.78390465754055,44.762519173916466,45.516165843283396,1119100
|
|
2024-08-26,44.73276901245117,45.516163559020974,44.45511171809101,45.516163559020974,1188800
|
|
2024-08-27,44.346031188964844,44.90134578022755,44.346031188964844,44.623688484596194,866200
|
|
2024-08-28,44.03862380981445,44.27661848822108,43.75104801005559,44.15761925761923,1009200
|
|
2024-08-29,43.77088165283203,43.94937671772255,43.39405831775237,43.909710307125295,824400
|
|
2024-08-30,44.782352447509766,44.92118110186885,43.27506288927365,43.44364324299333,3275400
|
|
2024-09-02,44.028709411621094,45.03026168812476,43.95929508467515,44.921180950696254,755600
|
|
2024-09-03,44.28653335571289,44.56419066250324,43.939461722224955,43.939461722224955,768300
|
|
2024-09-04,44.81209945678711,45.15917486845489,44.3361138874228,44.62368968437114,996900
|
|
2024-09-05,44.50469207763672,44.98067762389846,44.137783478870844,44.81209728177419,866300
|
|
2024-09-06,44.60385513305664,44.65343625242766,44.1972839017392,44.32619783834139,822300
|
|
2024-09-09,44.15761947631836,44.643523546689764,43.97912441232863,44.603857136292696,861000
|
|
2024-09-10,44.11795425415039,44.38569305159223,43.66179812700469,44.008873523372,873800
|
|
2024-09-11,43.86012649536133,44.12786907627661,43.701464645500074,44.078287957469385,859600
|
|
2024-09-12,43.53289031982422,44.02870909894387,43.53289031982422,43.63205256252932,1051500
|
|
2024-09-13,43.75104522705078,44.028706297996,43.542802260939496,43.58246866861693,879500
|
|
2024-09-16,43.89979553222656,44.07829059685829,43.731215178831214,43.75104838410108,774700
|
|
2024-09-17,43.780799865722656,43.88987681996894,43.34447691754915,43.88987681996894,699600
|
|
2024-09-18,43.29489517211914,43.88987618749457,43.29489517211914,43.78079923482014,957500
|
|
2024-09-19,43.09656524658203,43.701464732506395,43.09656524658203,43.61221720535695,1002200
|
|
2024-09-20,43.34447479248047,43.49322193257367,43.01723638019109,43.09656541418973,2473400
|
|
2024-09-23,43.09656524658203,43.23539389263741,42.848655869255445,43.106483740041355,669500
|
|
2024-09-24,43.23539352416992,43.532887800663985,42.89823662256726,43.09656487929768,713500
|
|
2024-09-25,42.64041519165039,43.275062626464624,42.64041519165039,43.23539621608946,1389400
|
|
2024-09-26,42.699913024902344,43.037069933423986,42.53133267924305,42.779242059544345,628100
|
|
2024-09-27,42.56108093261719,42.81890880854578,42.471837186484564,42.620580546169236,1120000
|
|
2024-09-30,42.09501266479492,42.491665395429976,42.08509417142085,42.48175068485277,1317600
|
|
2024-10-01,42.30325698852539,42.49166675790856,42.09501401455499,42.09501401455499,1252100
|
|
2024-10-02,42.22392654418945,42.888321853107826,42.22392654418945,42.71974529393636,1036600
|
|
2024-10-03,41.56944274902344,42.14459432257999,41.52978012341019,42.14459432257999,1282700
|
|
2024-10-04,41.58927536010742,41.78760361653286,41.41078030760421,41.56944215618519,1401200
|
|
2024-10-07,41.69835662841797,41.88677017671228,41.450447250386,41.787604155821356,1057200
|
|
2024-10-08,41.41078186035156,41.80743838807555,41.41078186035156,41.698357653811605,1217400
|
|
2024-10-09,40.65713882446289,41.47028129832839,40.65713882446289,41.45044809374667,1231000
|
|
2024-10-10,40.58772277832031,40.89513176210288,40.58772277832031,40.74638462544752,976500
|
|
2024-10-11,40.25056838989258,40.81580149194955,40.2307351849155,40.597640019998764,791500
|
|
2024-10-14,40.40922927856445,40.577805842634326,40.12165348748377,40.250567425347,1210100
|
|
2024-10-15,40.815799713134766,40.94471364846896,40.36956207759091,40.41914319647425,1552200
|
|
2024-10-16,41.162872314453125,41.30170474656881,40.68688675273316,40.9843810387555,1509200
|
|
2024-10-17,40.93479537963867,41.21245645594342,40.548057354310785,40.71663769879548,1034400
|
|
2024-10-18,41.04387664794922,41.18270529651778,40.716638231008595,40.91496271022257,1615100
|
|
2024-10-21,41.10337448120117,41.10337448120117,40.815798702880095,41.03396015992323,717100
|
|
2024-10-22,40.676971435546875,40.91496232146111,40.40922885179567,40.855466491381016,1034000
|
|
2024-10-23,40.57780456542969,40.676970584817404,40.31006577007497,40.66705209148021,742900
|
|
2024-10-24,40.91496276855469,41.03396199560908,40.458810413237074,40.59763906200357,710000
|
|
2024-10-25,40.45880889892578,41.05379366353748,40.45880889892578,41.05379366353748,848800
|
|
2024-10-28,40.57780456542969,40.87529884079599,40.53814194047145,40.84554714358125,616800
|
|
2024-10-29,40.60755920410156,40.657140325988465,40.270402279354656,40.657140325988465,1033900
|
|
2024-10-30,40.90504837036133,40.98438118900398,40.43897751782823,40.45881072248889,1607200
|
|
2024-10-31,41.12321090698242,41.29178747678124,40.69680645269505,40.69680645269505,1364800
|
|
2024-11-01,40.76622009277344,41.23229094956227,40.76622009277344,41.152958130195216,1407200
|
|
2024-11-04,41.390953063964844,41.43061569109901,40.78605355230342,40.89513428821575,1073800
|
|
2024-11-05,41.43061447143555,41.54961369772602,40.984380612635555,41.26203790838612,863100
|
|
2024-11-06,40.220821380615234,40.954631067325714,39.66550297712847,40.954631067325714,3908100
|
|
2024-11-07,40.07207107543945,41.152956097752536,39.665499853255454,40.11173748316395,1818600
|
|
2024-11-08,39.93324279785156,40.290232905056094,39.66550021744816,39.87374318571851,1505600
|
|
2024-11-11,39.070518493652344,39.943156758436345,38.71352839315124,39.91340884432686,2751300
|
|
2024-11-12,39.00110626220703,39.34817788807278,38.852359118094846,39.07052058738018,1313100
|
|
2024-11-13,38.901939392089844,39.1498487716847,38.792858659820595,39.040768039415454,1022700
|
|
2024-11-14,39.09035110473633,39.2787646635979,38.93168924520913,39.05068847695237,1149200
|
|
2024-11-18,38.77302551269531,39.24901485108067,38.58461574573227,39.1101824207534,1082600
|
|
2024-11-19,38.901939392089844,39.16968197598793,38.6738632167982,38.8622729834834,763700
|
|
2024-11-21,37.870635986328125,38.68377845996702,37.741725830778364,38.56478301530686,2648700
|
|
2024-11-22,38.26729202270508,38.26729202270508,37.78138797379703,38.02929735363244,1928100
|
|
2024-11-25,39.10026931762695,39.10026931762695,38.14829816730898,38.18796079480774,1840600
|
|
2024-11-26,38.42595291137695,39.179595742756575,38.19787674158053,39.139933117902686,1603500
|
|
2024-11-27,37.731807708740234,38.61436451569026,37.731807708740234,38.5747018889442,1569900
|
|
2024-11-28,37.23598861694336,37.82105491287219,37.05749355833477,37.7417258772667,1214300
|
|
2024-11-29,37.68222427368164,37.75163859471994,36.9979957736769,37.24590514389848,1728700
|
|
2024-12-02,37.047576904296875,37.612809965978755,36.93849617611322,37.60289147280018,1441600
|
|
2024-12-03,37.50373077392578,37.54339718267124,36.789750547695284,37.07732633690445,965100
|
|
2024-12-04,37.57314682006836,37.61281323063201,37.15666085754144,37.47398457645637,723100
|
|
2024-12-05,37.96980285644531,38.1086315087794,37.66239385285049,37.67231234675839,1074900
|
|
2024-12-06,37.68222427368164,38.039214372048214,37.48389602094501,37.98963325456325,1625500
|
|
2024-12-09,37.64255905151367,37.890468429539126,37.464063996711594,37.78138769796042,1720700
|
|
2024-12-10,37.67230987548828,37.94004866868514,37.50372953528627,37.87063434707161,1353500
|
|
2024-12-11,37.92021942138672,38.30695743866048,37.11699168972802,37.67231004797566,1456800
|
|
2024-12-12,36.938499450683594,37.860722692613024,36.601342525862115,37.860722692613024,1819100
|
|
2024-12-13,36.76000213623047,37.13682544863088,36.76000213623047,36.93849719037819,1135400
|
|
2024-12-16,36.30385208129883,37.126909298213796,36.30385208129883,36.78975237274574,1799700
|
|
2024-12-17,37.10707473754883,37.10707473754883,36.165022105699116,36.34351716459205,3114900
|
|
2024-12-18,36.14518737792969,37.07732525958203,36.04602135894742,36.8195011758218,1940900
|
|
2024-12-19,36.33359909057617,36.512094151530945,36.02619387221842,36.49226094666963,1197200
|
|
2024-12-20,36.81999969482422,36.81999969482422,36.16999816894531,36.59000015258789,2596800
|
|
2024-12-23,35.619998931884766,36.720001220703125,35.619998931884766,36.65999984741211,1641200
|
|
2024-12-26,35.58000183105469,35.97999954223633,35.58000183105469,35.720001220703125,1915500
|
|
2024-12-27,34.95000076293945,35.95000076293945,34.88999938964844,35.95000076293945,1456000
|
|
2024-12-30,35.5,35.56999969482422,34.970001220703125,35.0,947100
|
|
2025-01-02,35.36000061035156,35.5099983215332,35.040000915527344,35.5,1403300
|
|
2025-01-03,35.310001373291016,35.58000183105469,34.790000915527344,35.400001525878906,1602800
|
|
2025-01-06,35.27000045776367,35.709999084472656,35.15999984741211,35.4900016784668,1227200
|
|
2025-01-07,35.58000183105469,35.7599983215332,35.29999923706055,35.29999923706055,792400
|
|
2025-01-08,35.150001525878906,35.58000183105469,35.06999969482422,35.58000183105469,1410700
|
|
2025-01-09,35.29999923706055,35.43000030517578,35.08000183105469,35.16999816894531,812900
|
|
2025-01-10,34.959999084472656,35.61000061035156,34.93000030517578,35.29999923706055,1029500
|
|
2025-01-13,34.66999816894531,35.290000915527344,34.650001525878906,35.0,1490200
|
|
2025-01-14,34.689998626708984,34.900001525878906,34.38999938964844,34.81999969482422,1805000
|
|
2025-01-15,35.45000076293945,35.56999969482422,34.83000183105469,35.20000076293945,1266000
|
|
2025-01-16,35.27000045776367,35.650001525878906,35.22999954223633,35.400001525878906,2182200
|
|
2025-01-17,35.20000076293945,35.880001068115234,34.93000030517578,35.29999923706055,1587600
|
|
2025-01-20,35.31999969482422,35.599998474121094,34.970001220703125,35.15999984741211,736400
|
|
2025-01-21,35.470001220703125,35.65999984741211,34.400001525878906,34.70000076293945,1895300
|
|
2025-01-22,35.33000183105469,35.7599983215332,35.16999816894531,35.529998779296875,1469300
|
|
2025-01-23,35.150001525878906,35.599998474121094,35.150001525878906,35.36000061035156,897300
|
|
2025-01-24,35.16999816894531,35.47999954223633,34.959999084472656,35.060001373291016,980800
|
|
2025-01-27,36.13999938964844,36.290000915527344,35.06999969482422,35.15999984741211,1357500
|
|
2025-01-28,36.7599983215332,37.150001525878906,36.060001373291016,36.15999984741211,2971600
|
|
2025-01-29,36.720001220703125,37.27000045776367,36.68000030517578,36.869998931884766,1395400
|
|
2025-01-30,36.849998474121094,37.33000183105469,36.650001525878906,36.970001220703125,1306800
|
|
2025-01-31,36.79999923706055,37.459999084472656,36.79999923706055,36.86000061035156,1009500
|
|
2025-02-03,36.310001373291016,36.9900016784668,36.310001373291016,36.7599983215332,1632500
|
|
2025-02-04,36.099998474121094,36.41999816894531,35.83000183105469,36.189998626708984,1307800
|
|
2025-02-05,35.630001068115234,36.29999923706055,35.630001068115234,36.290000915527344,2002600
|
|
2025-02-06,35.880001068115234,35.97999954223633,35.61000061035156,35.63999938964844,1017200
|
|
2025-02-07,35.95000076293945,36.25,35.7599983215332,35.88999938964844,1329600
|
|
2025-02-10,35.70000076293945,36.27000045776367,35.65999984741211,36.25,1080800
|
|
2025-02-11,36.43000030517578,36.43000030517578,35.630001068115234,35.81999969482422,1199300
|
|
2025-02-12,35.810001373291016,36.150001525878906,35.540000915527344,35.9900016784668,2314700
|
|
2025-02-13,36.02000045776367,36.04999923706055,35.540000915527344,35.650001525878906,1216500
|
|
2025-02-14,36.58000183105469,37.029998779296875,35.95000076293945,36.02000045776367,2053800
|
|
2025-02-17,36.470001220703125,36.939998626708984,36.400001525878906,36.58000183105469,1347300
|
|
2025-02-18,36.54999923706055,36.779998779296875,36.41999816894531,36.470001220703125,1656500
|
|
2025-02-19,36.15999984741211,36.45000076293945,35.959999084472656,36.349998474121094,1623700
|
|
2025-02-20,36.52000045776367,36.52000045776367,35.970001220703125,36.439998626708984,774700
|
|
2025-02-21,36.58000183105469,37.810001373291016,36.5,36.83000183105469,2353300
|
|
2025-02-24,36.599998474121094,37.16999816894531,36.400001525878906,36.650001525878906,1689800
|
|
2025-02-25,36.939998626708984,37.18000030517578,36.599998474121094,36.88999938964844,1415400
|
|
2025-02-26,37.20000076293945,37.56999969482422,37.0099983215332,37.18000030517578,1655800
|
|
2025-02-27,37.040000915527344,37.56999969482422,37.040000915527344,37.20000076293945,1394900
|
|
2025-02-28,37.16999816894531,37.47999954223633,36.77000045776367,37.029998779296875,4204100
|
|
2025-03-05,37.029998779296875,37.54999923706055,37.029998779296875,37.16999816894531,1273800
|
|
2025-03-06,37.36000061035156,37.5099983215332,37.04999923706055,37.29999923706055,1631200
|
|
2025-03-07,37.77000045776367,38.27000045776367,36.810001373291016,37.20000076293945,1660500
|
|
2025-03-10,37.79999923706055,38.0099983215332,37.540000915527344,37.7400016784668,1543500
|
|
2025-03-11,37.15999984741211,37.810001373291016,37.11000061035156,37.79999923706055,1505900
|
|
2025-03-12,36.9900016784668,37.33000183105469,36.70000076293945,37.119998931884766,1544600
|
|
2025-03-13,37.33000183105469,37.33000183105469,36.720001220703125,36.9900016784668,1034000
|
|
2025-03-14,37.77000045776367,38.0099983215332,37.34000015258789,37.66999816894531,1063300
|
|
2025-03-17,38.54999923706055,38.9900016784668,37.630001068115234,37.77000045776367,1398800
|
|
2025-03-18,38.689998626708984,39.15999984741211,38.45000076293945,38.599998474121094,1205600
|
|
2025-03-19,38.880001068115234,39.25,38.70000076293945,38.9900016784668,1399700
|
|
2025-03-20,39.20000076293945,39.59000015258789,38.900001525878906,38.900001525878906,1102100
|
|
2025-03-21,39.08000183105469,39.599998474121094,39.0099983215332,39.380001068115234,1917300
|
|
2025-03-24,38.52000045776367,39.20000076293945,38.45000076293945,39.029998779296875,1202900
|
|
2025-03-25,38.72999954223633,38.970001220703125,38.29999923706055,38.43000030517578,1259100
|
|
2025-03-26,38.709999084472656,39.08000183105469,38.52000045776367,39.08000183105469,941900
|
|
2025-03-27,39.04999923706055,39.380001068115234,38.75,38.79999923706055,1421800
|
|
2025-03-28,39.06999969482422,39.369998931884766,38.849998474121094,39.04999923706055,1637800
|
|
2025-03-31,38.599998474121094,39.13999938964844,38.47999954223633,39.04999923706055,2131400
|
|
2025-04-01,38.400001525878906,38.72999954223633,38.209999084472656,38.41999816894531,1736600
|
|
2025-04-02,38.16999816894531,38.599998474121094,38.11000061035156,38.439998626708984,989000
|
|
2025-04-03,39.97999954223633,40.029998779296875,37.93000030517578,38.0099983215332,1897600
|
|
2025-04-04,39.63999938964844,40.04999923706055,39.22999954223633,39.77000045776367,1614500
|
|
2025-04-07,39.060001373291016,39.560001373291016,38.599998474121094,39.20000076293945,1511600
|
|
2025-04-08,39.04999923706055,39.79999923706055,38.95000076293945,38.970001220703125,1445100
|
|
2025-04-09,39.86000061035156,40.65999984741211,38.630001068115234,38.709999084472656,2223300
|
|
2025-04-10,39.560001373291016,40.040000915527344,39.36000061035156,39.959999084472656,1226900
|
|
2025-04-11,39.650001525878906,39.869998931884766,39.27000045776367,39.810001373291016,1288300
|