ImGabreuw
251 lines
21 KiB
CSV
251 lines
21 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,17.278512954711914,18.047557086003117,17.26852705091102,18.047557086003117,116600
|
|
2024-04-17,17.378389358520508,17.578141726713753,17.15866327749175,17.578141726713753,85300
|
|
2024-04-18,17.92770767211914,17.92770767211914,17.258539705681216,17.268527514730117,42600
|
|
2024-04-19,17.857791900634766,17.977643696804517,16.958910096790472,17.927706559638597,93900
|
|
2024-04-22,17.6380672454834,17.777892764751883,17.438314870831427,17.508229535445494,44200
|
|
2024-04-23,18.0775203704834,18.34718549050514,17.278512819120426,17.288500627822685,45400
|
|
2024-04-24,17.87776756286621,17.987631550885677,17.398364186929836,17.847806042482485,51100
|
|
2024-04-25,17.358413696289062,17.757918431653312,17.358413696289062,17.678017865576415,42600
|
|
2024-04-26,17.4183406829834,17.688003904945848,17.26852735856431,17.578141816361065,61000
|
|
2024-04-29,17.530000686645508,17.559999465942383,17.149999618530273,17.5,36200
|
|
2024-04-30,17.399999618530273,17.579999923706055,17.059999465942383,17.579999923706055,32500
|
|
2024-05-02,17.5,17.989999771118164,17.15999984741211,17.329999923706055,34900
|
|
2024-05-03,17.739999771118164,17.770000457763672,17.329999923706055,17.5,34400
|
|
2024-05-06,17.950000762939453,18.0,17.600000381469727,17.68000030517578,55300
|
|
2024-05-07,18.989999771118164,18.989999771118164,17.920000076293945,18.010000228881836,50300
|
|
2024-05-08,18.790000915527344,18.920000076293945,18.610000610351562,18.899999618530273,29000
|
|
2024-05-09,19.34000015258789,19.799999237060547,18.959999084472656,19.0,308200
|
|
2024-05-10,19.0,19.479999542236328,18.8799991607666,19.100000381469727,86900
|
|
2024-05-13,18.729999542236328,19.329999923706055,18.670000076293945,19.0,86000
|
|
2024-05-14,18.299999237060547,18.84000015258789,18.209999084472656,18.559999465942383,76700
|
|
2024-05-15,18.799999237060547,18.8799991607666,18.299999237060547,18.299999237060547,22400
|
|
2024-05-16,18.709999084472656,19.34000015258789,18.549999237060547,18.670000076293945,62400
|
|
2024-05-17,19.0,19.040000915527344,18.780000686645508,18.780000686645508,26400
|
|
2024-05-20,18.950000762939453,19.270000457763672,18.850000381469727,19.0,56600
|
|
2024-05-21,18.700000762939453,19.0,18.700000762939453,18.829999923706055,51300
|
|
2024-05-22,18.520000457763672,18.860000610351562,18.280000686645508,18.860000610351562,26400
|
|
2024-05-23,18.56999969482422,18.649999618530273,18.280000686645508,18.559999465942383,29200
|
|
2024-05-24,18.780000686645508,19.149999618530273,18.639999389648438,18.81999969482422,58300
|
|
2024-05-27,18.799999237060547,19.219999313354492,18.270000457763672,18.790000915527344,38700
|
|
2024-05-28,18.43000030517578,18.75,18.06999969482422,18.690000534057617,70200
|
|
2024-05-29,18.299999237060547,18.3799991607666,17.81999969482422,18.3799991607666,65000
|
|
2024-05-31,18.579999923706055,18.729999542236328,17.969999313354492,18.43000030517578,75000
|
|
2024-06-03,18.799999237060547,19.100000381469727,18.299999237060547,18.360000610351562,97300
|
|
2024-06-04,18.489999771118164,18.729999542236328,18.280000686645508,18.639999389648438,46300
|
|
2024-06-05,18.350000381469727,18.59000015258789,18.309999465942383,18.520000457763672,35700
|
|
2024-06-06,18.5,18.520000457763672,18.280000686645508,18.350000381469727,32000
|
|
2024-06-07,18.229999542236328,18.510000228881836,18.219999313354492,18.34000015258789,40800
|
|
2024-06-10,18.06999969482422,18.239999771118164,17.780000686645508,18.239999771118164,34100
|
|
2024-06-11,18.100000381469727,18.18000030517578,17.860000610351562,18.149999618530273,36600
|
|
2024-06-12,17.81999969482422,18.149999618530273,17.649999618530273,18.149999618530273,28900
|
|
2024-06-13,17.540000915527344,17.989999771118164,17.450000762939453,17.520000457763672,38000
|
|
2024-06-14,17.6200008392334,17.8799991607666,17.280000686645508,17.549999237060547,44300
|
|
2024-06-17,17.25,17.639999389648438,17.15999984741211,17.6200008392334,82500
|
|
2024-06-18,17.450000762939453,18.0,17.049999237060547,17.200000762939453,36400
|
|
2024-06-19,17.68000030517578,17.959999084472656,17.209999084472656,17.5,48100
|
|
2024-06-20,16.760000228881836,18.280000686645508,16.639999389648438,17.84000015258789,242300
|
|
2024-06-21,17.440000534057617,17.450000762939453,16.75,16.889999389648438,30300
|
|
2024-06-24,17.65999984741211,17.809999465942383,17.440000534057617,17.440000534057617,92500
|
|
2024-06-25,18.200000762939453,18.200000762939453,17.520000457763672,17.540000915527344,37600
|
|
2024-06-26,18.030000686645508,18.549999237060547,17.84000015258789,18.329999923706055,80400
|
|
2024-06-27,17.299999237060547,18.139999389648438,17.260000228881836,18.139999389648438,55900
|
|
2024-06-28,17.780000686645508,17.780000686645508,17.18000030517578,17.420000076293945,113800
|
|
2024-07-01,17.559999465942383,17.950000762939453,17.290000915527344,17.5,86200
|
|
2024-07-02,17.59000015258789,18.3700008392334,17.40999984741211,17.5,83000
|
|
2024-07-03,17.3700008392334,17.809999465942383,17.3700008392334,17.709999084472656,93400
|
|
2024-07-04,17.860000610351562,17.889999389648438,17.190000534057617,17.190000534057617,53600
|
|
2024-07-05,18.75,18.780000686645508,17.799999237060547,17.860000610351562,88900
|
|
2024-07-08,18.729999542236328,19.010000228881836,18.520000457763672,18.75,63200
|
|
2024-07-09,18.65999984741211,18.93000030517578,18.389999389648438,18.75,35000
|
|
2024-07-10,18.420000076293945,18.850000381469727,18.420000076293945,18.770000457763672,38700
|
|
2024-07-11,18.670000076293945,18.940000534057617,18.40999984741211,18.520000457763672,72400
|
|
2024-07-12,18.450000762939453,18.690000534057617,18.239999771118164,18.31999969482422,41700
|
|
2024-07-15,18.229999542236328,18.5,18.149999618530273,18.5,34300
|
|
2024-07-16,18.5,18.5,18.280000686645508,18.40999984741211,16100
|
|
2024-07-17,18.68000030517578,18.8799991607666,18.190000534057617,18.5,104900
|
|
2024-07-18,18.219999313354492,18.8700008392334,18.059999465942383,18.8700008392334,123600
|
|
2024-07-19,18.329999923706055,18.56999969482422,18.270000457763672,18.459999084472656,31500
|
|
2024-07-22,18.59000015258789,18.719999313354492,18.170000076293945,18.170000076293945,57800
|
|
2024-07-23,18.200000762939453,18.739999771118164,18.1299991607666,18.729999542236328,48700
|
|
2024-07-24,18.200000762939453,18.200000762939453,17.68000030517578,18.18000030517578,43600
|
|
2024-07-25,17.579999923706055,18.209999084472656,17.350000381469727,18.209999084472656,66000
|
|
2024-07-26,17.940000534057617,17.940000534057617,17.34000015258789,17.34000015258789,46400
|
|
2024-07-29,17.6299991607666,17.850000381469727,17.3799991607666,17.84000015258789,40300
|
|
2024-07-30,17.780000686645508,17.959999084472656,17.43000030517578,17.639999389648438,142300
|
|
2024-07-31,17.579999923706055,17.81999969482422,17.520000457763672,17.6200008392334,25100
|
|
2024-08-01,17.299999237060547,17.670000076293945,17.299999237060547,17.559999465942383,103800
|
|
2024-08-02,17.670000076293945,17.670000076293945,17.040000915527344,17.299999237060547,149200
|
|
2024-08-05,18.200000762939453,18.360000610351562,17.049999237060547,17.399999618530273,81000
|
|
2024-08-06,18.809999465942383,18.950000762939453,17.989999771118164,18.299999237060547,136100
|
|
2024-08-07,18.8799991607666,19.0,18.420000076293945,18.799999237060547,41200
|
|
2024-08-08,18.729999542236328,19.5,18.729999542236328,19.0,129400
|
|
2024-08-09,18.389999389648438,18.860000610351562,18.049999237060547,18.350000381469727,405100
|
|
2024-08-12,18.8799991607666,18.989999771118164,18.5,18.5,94800
|
|
2024-08-13,18.670000076293945,19.010000228881836,18.399999618530273,19.0,83000
|
|
2024-08-14,18.799999237060547,19.299999237060547,18.360000610351562,18.360000610351562,180900
|
|
2024-08-15,19.0,19.0,18.6200008392334,18.8700008392334,77800
|
|
2024-08-16,19.09000015258789,19.25,18.709999084472656,19.0,74100
|
|
2024-08-19,18.829999923706055,19.100000381469727,18.829999923706055,18.979999542236328,50900
|
|
2024-08-20,18.75,19.079999923706055,18.68000030517578,18.899999618530273,71800
|
|
2024-08-21,18.260000228881836,18.850000381469727,17.969999313354492,18.770000457763672,119000
|
|
2024-08-22,17.959999084472656,18.6299991607666,17.770000457763672,18.6299991607666,96300
|
|
2024-08-23,18.90999984741211,18.93000030517578,17.84000015258789,17.84000015258789,157300
|
|
2024-08-26,18.739999771118164,19.020000457763672,18.479999542236328,18.959999084472656,49400
|
|
2024-08-27,18.459999084472656,18.739999771118164,18.389999389648438,18.739999771118164,37800
|
|
2024-08-28,18.420000076293945,18.700000762939453,18.34000015258789,18.510000228881836,38400
|
|
2024-08-29,17.68000030517578,18.5,17.68000030517578,18.5,63700
|
|
2024-08-30,18.0,18.0,17.559999465942383,17.75,71700
|
|
2024-09-02,18.459999084472656,18.459999084472656,17.610000610351562,17.90999984741211,57800
|
|
2024-09-03,18.100000381469727,18.520000457763672,17.969999313354492,18.350000381469727,62100
|
|
2024-09-04,18.5,18.5,18.149999618530273,18.3799991607666,44100
|
|
2024-09-05,18.1299991607666,18.5,17.969999313354492,18.350000381469727,64300
|
|
2024-09-06,18.100000381469727,18.100000381469727,17.6200008392334,18.059999465942383,75700
|
|
2024-09-09,17.8799991607666,18.139999389648438,17.760000228881836,18.09000015258789,45600
|
|
2024-09-10,17.579999923706055,18.110000610351562,17.579999923706055,18.110000610351562,36300
|
|
2024-09-11,17.719999313354492,17.829999923706055,17.489999771118164,17.6299991607666,45700
|
|
2024-09-12,17.5,17.8700008392334,17.360000610351562,17.719999313354492,53300
|
|
2024-09-13,17.799999237060547,18.09000015258789,17.420000076293945,17.780000686645508,77700
|
|
2024-09-16,18.649999618530273,18.75,17.43000030517578,17.43000030517578,82900
|
|
2024-09-17,18.479999542236328,19.0,18.299999237060547,18.790000915527344,81200
|
|
2024-09-18,18.170000076293945,18.559999465942383,17.899999618530273,18.549999237060547,88700
|
|
2024-09-19,17.81999969482422,18.440000534057617,17.510000228881836,18.239999771118164,174600
|
|
2024-09-20,17.399999618530273,17.940000534057617,16.920000076293945,17.8799991607666,204900
|
|
2024-09-23,17.5,17.5,17.079999923706055,17.3700008392334,79500
|
|
2024-09-24,17.280000686645508,17.5,17.040000915527344,17.459999084472656,82100
|
|
2024-09-25,16.5,17.15999984741211,16.5,17.1299991607666,92200
|
|
2024-09-26,16.75,16.940000534057617,16.520000457763672,16.520000457763672,55200
|
|
2024-09-27,16.68000030517578,16.940000534057617,16.56999969482422,16.75,69600
|
|
2024-09-30,16.600000381469727,17.0,16.399999618530273,16.520000457763672,125900
|
|
2024-10-01,16.59000015258789,16.739999771118164,16.299999237060547,16.469999313354492,82500
|
|
2024-10-02,16.600000381469727,16.8799991607666,16.510000228881836,16.510000228881836,39100
|
|
2024-10-03,16.579999923706055,16.760000228881836,16.489999771118164,16.649999618530273,61700
|
|
2024-10-04,16.610000610351562,16.899999618530273,16.479999542236328,16.59000015258789,56300
|
|
2024-10-07,16.40999984741211,16.700000762939453,16.329999923706055,16.65999984741211,58400
|
|
2024-10-08,16.829999923706055,16.920000076293945,16.440000534057617,16.530000686645508,54800
|
|
2024-10-09,17.1299991607666,17.1299991607666,16.549999237060547,16.81999969482422,121200
|
|
2024-10-10,16.350000381469727,17.350000381469727,16.350000381469727,17.170000076293945,107600
|
|
2024-10-11,16.3700008392334,17.0,15.949999809265137,16.299999237060547,165800
|
|
2024-10-14,16.799999237060547,17.030000686645508,16.260000228881836,16.540000915527344,58900
|
|
2024-10-15,17.639999389648438,18.059999465942383,16.729999542236328,16.729999542236328,311300
|
|
2024-10-16,17.530000686645508,17.809999465942383,17.239999771118164,17.799999237060547,82100
|
|
2024-10-17,17.5,17.670000076293945,17.350000381469727,17.600000381469727,165800
|
|
2024-10-18,17.049999237060547,17.790000915527344,17.049999237060547,17.25,92900
|
|
2024-10-21,17.350000381469727,17.469999313354492,16.829999923706055,17.469999313354492,62800
|
|
2024-10-22,16.979999542236328,17.34000015258789,16.610000610351562,17.309999465942383,181800
|
|
2024-10-23,16.860000610351562,17.450000762939453,16.530000686645508,17.100000381469727,201500
|
|
2024-10-24,17.209999084472656,17.280000686645508,16.729999542236328,17.040000915527344,34100
|
|
2024-10-25,17.399999618530273,17.690000534057617,17.040000915527344,17.469999313354492,77200
|
|
2024-10-28,17.899999618530273,17.93000030517578,17.399999618530273,17.399999618530273,45700
|
|
2024-10-29,17.799999237060547,18.139999389648438,17.799999237060547,17.90999984741211,80700
|
|
2024-10-30,18.1200008392334,18.25,17.93000030517578,18.020000457763672,96000
|
|
2024-10-31,18.3700008392334,18.3700008392334,17.920000076293945,18.110000610351562,240000
|
|
2024-11-01,17.899999618530273,18.149999618530273,17.670000076293945,18.149999618530273,166200
|
|
2024-11-04,18.3700008392334,18.3700008392334,17.739999771118164,17.739999771118164,101700
|
|
2024-11-05,26.450000762939453,26.790000915527344,26.1299991607666,26.399999618530273,9677400
|
|
2024-11-06,26.5,26.5,25.93000030517578,26.440000534057617,698200
|
|
2024-11-07,26.549999237060547,26.889999389648438,26.329999923706055,26.329999923706055,458600
|
|
2024-11-08,26.649999618530273,26.799999237060547,26.450000762939453,26.5,363400
|
|
2024-11-11,27.299999237060547,27.610000610351562,26.549999237060547,26.600000381469727,781000
|
|
2024-11-12,27.309999465942383,27.510000228881836,27.100000381469727,27.299999237060547,402500
|
|
2024-11-13,27.5,27.559999465942383,27.190000534057617,27.360000610351562,190100
|
|
2024-11-14,27.510000228881836,27.850000381469727,27.110000610351562,27.850000381469727,193300
|
|
2024-11-18,27.649999618530273,27.799999237060547,27.25,27.59000015258789,387100
|
|
2024-11-19,27.709999084472656,27.780000686645508,27.479999542236328,27.690000534057617,219100
|
|
2024-11-21,27.68000030517578,27.920000076293945,27.440000534057617,27.920000076293945,141500
|
|
2024-11-22,27.75,27.760000228881836,27.43000030517578,27.690000534057617,122900
|
|
2024-11-25,27.760000228881836,27.770000457763672,27.600000381469727,27.75,162100
|
|
2024-11-26,27.600000381469727,27.860000610351562,27.31999969482422,27.670000076293945,598500
|
|
2024-11-27,27.6299991607666,27.690000534057617,27.190000534057617,27.489999771118164,443500
|
|
2024-11-28,27.770000457763672,27.790000915527344,27.420000076293945,27.59000015258789,209400
|
|
2024-11-29,28.600000381469727,28.68000030517578,27.479999542236328,27.799999237060547,1486800
|
|
2024-12-02,28.280000686645508,28.850000381469727,27.8700008392334,28.389999389648438,444900
|
|
2024-12-03,28.299999237060547,28.790000915527344,28.149999618530273,28.200000762939453,476700
|
|
2024-12-04,28.489999771118164,28.6200008392334,28.100000381469727,28.100000381469727,260900
|
|
2024-12-05,28.5,28.770000457763672,28.09000015258789,28.469999313354492,483600
|
|
2024-12-06,28.530000686645508,29.040000915527344,28.18000030517578,28.270000457763672,126900
|
|
2024-12-09,28.43000030517578,28.700000762939453,28.3799991607666,28.520000457763672,84900
|
|
2024-12-10,28.600000381469727,28.8799991607666,28.389999389648438,28.399999618530273,131800
|
|
2024-12-11,28.799999237060547,28.799999237060547,28.459999084472656,28.729999542236328,157000
|
|
2024-12-12,28.8700008392334,28.8700008392334,28.5,28.579999923706055,109800
|
|
2024-12-13,28.700000762939453,28.84000015258789,28.440000534057617,28.84000015258789,242500
|
|
2024-12-16,28.760000228881836,28.889999389648438,28.530000686645508,28.84000015258789,164900
|
|
2024-12-17,28.600000381469727,28.780000686645508,28.440000534057617,28.729999542236328,134000
|
|
2024-12-18,28.360000610351562,28.639999389648438,28.200000762939453,28.639999389648438,229100
|
|
2024-12-19,28.56999969482422,28.639999389648438,27.90999984741211,28.260000228881836,196100
|
|
2024-12-20,28.549999237060547,28.700000762939453,28.299999237060547,28.469999313354492,100900
|
|
2024-12-23,28.309999465942383,28.670000076293945,28.110000610351562,28.489999771118164,209100
|
|
2024-12-26,28.420000076293945,28.84000015258789,28.239999771118164,28.450000762939453,177900
|
|
2024-12-27,28.399999618530273,28.520000457763672,28.200000762939453,28.40999984741211,125400
|
|
2024-12-30,28.600000381469727,28.600000381469727,28.200000762939453,28.290000915527344,290600
|
|
2025-01-02,28.450000762939453,28.510000228881836,28.190000534057617,28.469999313354492,205500
|
|
2025-01-03,28.729999542236328,28.899999618530273,28.34000015258789,28.450000762939453,430000
|
|
2025-01-06,28.450000762939453,28.799999237060547,28.350000381469727,28.799999237060547,396900
|
|
2025-01-07,28.690000534057617,28.809999465942383,28.280000686645508,28.280000686645508,3809800
|
|
2025-01-08,28.75,28.799999237060547,28.479999542236328,28.690000534057617,101300
|
|
2025-01-09,28.700000762939453,28.799999237060547,28.610000610351562,28.610000610351562,152600
|
|
2025-01-10,28.700000762939453,28.790000915527344,28.649999618530273,28.700000762939453,44700
|
|
2025-01-13,28.719999313354492,28.809999465942383,28.479999542236328,28.479999542236328,250500
|
|
2025-01-14,29.09000015258789,29.100000381469727,28.649999618530273,28.790000915527344,227300
|
|
2025-01-15,29.149999618530273,29.149999618530273,28.899999618530273,29.149999618530273,1774500
|
|
2025-01-16,29.299999237060547,29.3799991607666,28.899999618530273,28.899999618530273,108300
|
|
2025-01-17,29.350000381469727,29.350000381469727,29.100000381469727,29.299999237060547,113200
|
|
2025-01-20,29.3700008392334,29.399999618530273,29.139999389648438,29.3799991607666,307500
|
|
2025-01-21,29.43000030517578,29.5,29.190000534057617,29.219999313354492,158700
|
|
2025-01-22,29.420000076293945,29.489999771118164,29.299999237060547,29.440000534057617,235100
|
|
2025-01-23,29.420000076293945,29.43000030517578,29.299999237060547,29.299999237060547,2175400
|
|
2025-01-24,29.450000762939453,29.450000762939453,29.299999237060547,29.31999969482422,422000
|
|
2025-01-27,29.459999084472656,29.68000030517578,29.389999389648438,29.450000762939453,1179200
|
|
2025-01-28,29.5,29.5,29.3799991607666,29.469999313354492,207000
|
|
2025-01-29,29.5,29.559999465942383,29.360000610351562,29.5,586900
|
|
2025-01-30,29.459999084472656,29.729999542236328,29.399999618530273,29.5,238400
|
|
2025-01-31,29.489999771118164,29.6299991607666,29.399999618530273,29.43000030517578,149800
|
|
2025-02-03,29.579999923706055,29.59000015258789,29.40999984741211,29.579999923706055,147900
|
|
2025-02-04,29.559999465942383,29.700000762939453,29.5,29.5,181900
|
|
2025-02-05,29.729999542236328,29.729999542236328,29.450000762939453,29.559999465942383,75700
|
|
2025-02-06,29.729999542236328,29.770000457763672,29.549999237060547,29.75,121200
|
|
2025-02-07,29.850000381469727,29.850000381469727,29.600000381469727,29.729999542236328,138200
|
|
2025-02-10,29.75,29.829999923706055,29.610000610351562,29.799999237060547,150700
|
|
2025-02-11,29.799999237060547,29.8799991607666,29.649999618530273,29.799999237060547,154100
|
|
2025-02-12,29.790000915527344,29.93000030517578,29.59000015258789,29.790000915527344,185700
|
|
2025-02-13,29.719999313354492,29.84000015258789,29.65999984741211,29.84000015258789,214900
|
|
2025-02-14,29.690000534057617,29.829999923706055,29.649999618530273,29.719999313354492,212700
|
|
2025-02-17,29.670000076293945,29.829999923706055,29.610000610351562,29.829999923706055,149600
|
|
2025-02-18,29.84000015258789,29.84000015258789,29.559999465942383,29.829999923706055,287900
|
|
2025-02-19,29.809999465942383,29.850000381469727,29.729999542236328,29.829999923706055,166500
|
|
2025-02-20,29.81999969482422,29.959999084472656,29.540000915527344,29.93000030517578,184500
|
|
2025-02-21,29.799999237060547,29.8700008392334,29.68000030517578,29.8700008392334,187100
|
|
2025-02-24,29.799999237060547,29.81999969482422,29.6200008392334,29.799999237060547,326000
|
|
2025-02-25,29.790000915527344,29.889999389648438,29.709999084472656,29.75,164600
|
|
2025-02-26,29.75,29.760000228881836,29.690000534057617,29.760000228881836,155600
|
|
2025-02-27,29.75,29.809999465942383,29.709999084472656,29.75,587300
|
|
2025-02-28,29.829999923706055,29.829999923706055,29.700000762939453,29.709999084472656,141300
|
|
2025-03-05,29.719999313354492,29.860000610351562,29.709999084472656,29.709999084472656,149200
|
|
2025-03-06,29.719999313354492,29.780000686645508,29.639999389648438,29.780000686645508,307000
|
|
2025-03-07,29.850000381469727,29.8700008392334,29.68000030517578,29.700000762939453,76800
|
|
2025-03-10,29.799999237060547,29.899999618530273,29.770000457763672,29.770000457763672,114500
|
|
2025-03-11,29.8700008392334,30.0,29.770000457763672,29.809999465942383,199100
|
|
2025-03-12,29.850000381469727,29.940000534057617,29.709999084472656,29.93000030517578,247000
|
|
2025-03-13,29.920000076293945,29.940000534057617,29.760000228881836,29.809999465942383,377900
|
|
2025-03-14,29.899999618530273,30.040000915527344,29.739999771118164,30.040000915527344,238600
|
|
2025-03-17,30.0,30.09000015258789,29.899999618530273,30.09000015258789,69100
|
|
2025-03-18,29.989999771118164,30.020000457763672,29.81999969482422,30.0,197700
|
|
2025-03-19,30.049999237060547,30.1200008392334,29.969999313354492,29.989999771118164,148700
|
|
2025-03-20,30.1200008392334,30.149999618530273,30.0,30.0,77800
|
|
2025-03-21,30.1200008392334,30.200000762939453,30.030000686645508,30.1200008392334,98700
|
|
2025-03-24,30.1200008392334,30.149999618530273,30.049999237060547,30.110000610351562,265200
|
|
2025-03-25,30.059999465942383,30.270000457763672,30.049999237060547,30.170000076293945,84100
|
|
2025-03-26,30.1299991607666,30.200000762939453,30.0,30.059999465942383,389300
|
|
2025-03-27,30.149999618530273,30.280000686645508,30.059999465942383,30.06999969482422,214700
|
|
2025-03-28,30.170000076293945,30.200000762939453,30.030000686645508,30.09000015258789,266100
|
|
2025-03-31,30.299999237060547,31.860000610351562,30.079999923706055,30.110000610351562,476500
|
|
2025-04-01,30.299999237060547,30.3799991607666,30.219999313354492,30.219999313354492,152900
|
|
2025-04-02,30.239999771118164,30.299999237060547,30.149999618530273,30.260000228881836,263200
|
|
2025-04-03,30.350000381469727,30.43000030517578,30.190000534057617,30.190000534057617,110900
|
|
2025-04-04,30.34000015258789,30.3799991607666,30.270000457763672,30.290000915527344,929000
|
|
2025-04-07,30.329999923706055,30.420000076293945,30.25,30.299999237060547,130500
|
|
2025-04-08,30.329999923706055,30.440000534057617,30.280000686645508,30.280000686645508,238500
|
|
2025-04-09,30.350000381469727,30.450000762939453,30.299999237060547,30.389999389648438,198300
|
|
2025-04-10,30.389999389648438,30.420000076293945,30.31999969482422,30.31999969482422,102500
|
|
2025-04-11,30.469999313354492,30.489999771118164,30.34000015258789,30.34000015258789,308900
|