ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,24.661117553710938,24.82265405164492,24.553427182709406,24.77778353444346,831600
|
|
2024-04-17,24.679065704345703,24.966240013216158,24.526502940610808,24.957266286779777,363660
|
|
2024-04-18,24.7149600982666,24.921367083483826,24.56239923217696,24.679063313135917,251570
|
|
2024-04-19,24.616243362426758,24.91239136776373,24.562399126394173,24.71495999182678,335280
|
|
2024-04-22,24.607271194458008,24.74188461735471,24.45470843650558,24.517528284905804,346060
|
|
2024-04-23,24.93931770324707,25.14572471468904,24.418813311288616,24.56240235291797,564080
|
|
2024-04-24,24.894445419311523,25.038032567882663,24.67009097038492,24.939315932524202,480920
|
|
2024-04-25,24.759830474853516,24.903417614598528,24.58932027569054,24.89444388908024,275330
|
|
2024-04-26,25.18161964416504,25.235465766156246,24.643167838568996,24.903419073891282,220660
|
|
2024-04-29,24.94828987121582,25.262387232107884,24.73290914652353,25.181619931064084,262130
|
|
2024-04-30,24.517528533935547,25.10085274479179,24.499579198697504,24.948289985289748,869550
|
|
2024-05-02,24.892580032348633,24.96441813539461,24.587259145021147,24.78481816757857,453530
|
|
2024-05-03,25.135038375854492,25.34157880821972,25.00931745734334,25.07217980067934,304920
|
|
2024-05-06,25.197898864746094,25.38648024273462,24.98237890482814,25.31463837201488,215380
|
|
2024-05-07,25.700780868530273,25.835481325491315,25.19790092101759,25.36852137422954,404360
|
|
2024-05-08,25.8624210357666,25.952220081721894,25.40444062596914,25.593020129739674,256410
|
|
2024-05-09,25.04524040222168,25.7456812430268,25.04524040222168,25.709759364137845,526020
|
|
2024-05-10,25.332597732543945,25.584037670117343,25.063196857389432,25.144016366303664,531960
|
|
2024-05-13,25.521177291870117,25.637916792219237,25.341577335917503,25.341577335917503,502150
|
|
2024-05-14,25.91629981994629,25.9612012265426,25.395458952889225,25.51220034914303,351120
|
|
2024-05-15,25.781600952148438,25.952219512537592,25.691800024082138,25.952219512537592,277860
|
|
2024-05-16,25.709760665893555,25.95222111414719,25.602000676012004,25.78160254322852,398200
|
|
2024-05-17,25.76363754272461,25.862417988902475,25.610978052137185,25.709756614234752,242330
|
|
2024-05-20,25.628938674926758,25.91629862025454,25.601998209032175,25.601998209032175,497200
|
|
2024-05-21,25.485261917114258,25.772621898691213,25.485261917114258,25.68282284648874,332530
|
|
2024-05-22,25.099119186401367,25.646900514485466,24.955439208690223,25.521179591947973,479930
|
|
2024-05-23,24.856658935546875,25.126059837774058,24.730939896166557,25.117080310121285,352660
|
|
2024-05-24,24.64113998413086,24.87462090130025,24.587260931910585,24.87462090130025,345510
|
|
2024-05-27,24.623178482055664,24.686038940135337,24.461537573290848,24.686038940135337,290950
|
|
2024-05-28,24.560319900512695,24.838700335494917,24.497459437630155,24.686040826277775,358820
|
|
2024-05-29,24.43459701538086,24.560317931064603,24.102337556057275,24.560317931064603,380380
|
|
2024-05-31,24.201120376586914,24.551340808485495,24.147239440565333,24.4435808205229,397100
|
|
2024-06-03,24.41663932800293,24.57828024520474,24.156217954960038,24.246018883201153,532400
|
|
2024-06-04,24.587257385253906,24.739916875951234,24.290916046506954,24.407655546211952,691130
|
|
2024-06-05,24.461538314819336,24.551339241095437,24.272958818944097,24.51541736332064,709830
|
|
2024-06-06,24.856658935546875,24.91053986962451,24.389699004556196,24.461538993939374,706970
|
|
2024-06-07,24.52440071105957,24.775840686771772,24.425620249581055,24.775840686771772,710930
|
|
2024-06-10,24.37173843383789,24.63215790813915,24.129278013725497,24.63215790813915,409310
|
|
2024-06-11,24.623178482055664,24.75787892534628,24.29091713739476,24.326837130000232,613580
|
|
2024-06-12,24.55133819580078,24.75787862176978,24.281937312522892,24.730938156625918,189530
|
|
2024-06-13,24.380720138549805,24.686041043754408,24.380720138549805,24.57828105675523,273130
|
|
2024-06-14,24.37173843383789,24.497457465401112,24.183157060372483,24.380717960932323,400290
|
|
2024-06-17,24.910537719726562,24.946457711318086,24.38071737273149,24.38071737273149,319990
|
|
2024-06-18,24.86564064025879,25.126060133821085,24.73991971531667,24.928499218649332,388630
|
|
2024-06-19,24.97340202331543,25.099121071213276,24.65910157744987,24.96442061097366,273240
|
|
2024-06-20,24.9554386138916,25.27871855603648,24.86563957200269,25.099118588178214,238370
|
|
2024-06-21,25.23381805419922,25.23381805419922,24.695018171568726,24.87461813244556,1109350
|
|
2024-06-24,25.368520736694336,25.736700217993274,25.117080769256923,25.161980292422044,979330
|
|
2024-06-25,25.305660247802734,25.539141159366316,24.73094032282227,25.377500238425295,667480
|
|
2024-06-26,25.10809898376465,25.29668036959712,24.75788044739114,25.29668036959712,493130
|
|
2024-06-27,25.224836349487305,25.323614906381625,25.08115639318989,25.18891636041295,308770
|
|
2024-06-28,25.224836349487305,25.29667632763601,24.85665504841503,25.224836349487305,581020
|
|
2024-07-01,25.043010711669922,25.36649386711246,24.998082966952428,25.240695804850525,236060
|
|
2024-07-02,25.186782836914062,25.276640218156643,25.007069959693805,25.05199770768264,230450
|
|
2024-07-03,25.447368621826172,25.752879578859996,25.285626085252705,25.33055383447563,317130
|
|
2024-07-04,25.609107971191406,25.72592086733833,25.49229507504448,25.64505054579545,207350
|
|
2024-07-05,25.411426544189453,25.627083908275022,25.2856284575101,25.55519874866821,320210
|
|
2024-07-08,25.483308792114258,25.528236537095086,25.258666296680552,25.42939398992544,259490
|
|
2024-07-09,25.654037475585938,25.654037475585938,25.19577103193903,25.483311648469638,454300
|
|
2024-07-10,25.68998146057129,25.923607264528904,25.59113890415924,25.69896663335467,1633390
|
|
2024-07-11,25.896652221679688,25.92360774052477,25.68998193227744,25.70795227817416,317570
|
|
2024-07-12,25.770851135253906,25.932591782329464,25.663023408781896,25.905634379395234,266640
|
|
2024-07-15,25.815778732299805,25.941578688413777,25.770850984515487,25.941578688413777,270270
|
|
2024-07-16,25.959550857543945,26.02245084002078,25.797810200049266,25.869695355661353,176770
|
|
2024-07-17,26.327960968017578,26.327960968017578,25.833750067649696,25.959550028586236,322520
|
|
2024-07-18,26.14824676513672,26.30998929456911,26.031433868208527,26.30998929456911,370590
|
|
2024-07-19,26.381874084472656,26.55260178397162,26.07636314509384,26.15723346607472,397650
|
|
2024-07-22,26.36390495300293,26.543617833043328,26.256077224978693,26.381875298374503,411840
|
|
2024-07-23,26.274045944213867,26.507671731174497,26.256075599954503,26.283031116343547,248380
|
|
2024-07-24,26.327960968017578,26.453760928954114,26.184192546649342,26.27404804566261,236940
|
|
2024-07-25,26.17520523071289,26.345932939474412,26.09433490534452,26.33694776671458,233640
|
|
2024-07-26,26.354917526245117,26.417817504695275,26.09433432514934,26.175204648719596,248490
|
|
2024-07-29,26.54361915588379,26.642459830883176,26.33694886222138,26.33694886222138,272360
|
|
2024-07-30,26.47173500061035,26.570577564609874,26.30100727829574,26.570577564609874,251350
|
|
2024-07-31,26.16621971130371,26.49868806639744,26.16621971130371,26.471732548475057,401720
|
|
2024-08-01,25.707950592041016,26.22911886783843,25.64505061499799,26.148246660812454,350130
|
|
2024-08-02,25.510265350341797,25.97752070418857,25.33953765012065,25.725920797379604,345620
|
|
2024-08-05,25.38446617126465,25.474321660965494,24.899240494032792,25.15982367648298,447920
|
|
2024-08-06,25.968536376953125,26.229121483470447,25.393455124388087,25.393455124388087,508640
|
|
2024-08-07,26.10331916809082,26.49868749365447,25.698965670080586,26.327959790844854,651420
|
|
2024-08-08,26.139263153076172,26.426803768995843,26.04042059503754,26.283033461036005,686070
|
|
2024-08-09,26.633474349975586,26.696374331713805,26.103320862245603,26.27404857613577,423500
|
|
2024-08-12,26.795217514038086,26.912030421936603,26.426804673334985,26.426804673334985,180620
|
|
2024-08-13,27.478124618530273,27.532039424800644,26.86710083063398,26.86710083063398,479600
|
|
2024-08-14,28.134078979492188,28.304804806097536,27.478125536046154,27.53204034411678,570130
|
|
2024-08-15,28.583358764648438,28.601330994827098,28.125090460903714,28.20596266881035,847660
|
|
2024-08-16,28.439590454101562,28.9158310213459,28.304805316758255,28.65524780500986,604120
|
|
2024-08-19,28.727130889892578,28.843943787381193,28.385675484599844,28.448575462195592,926310
|
|
2024-08-20,29.014671325683594,29.014671325683594,28.54741785311085,28.754086244338602,580030
|
|
2024-08-21,28.870899200439453,29.01467138525265,28.69118632600405,29.01467138525265,384120
|
|
2024-08-22,28.55640411376953,28.754087340143798,28.18799129394463,28.745102167414274,840290
|
|
2024-08-23,28.40364646911621,28.709159306272117,28.349733548009244,28.493503851314394,353870
|
|
2024-08-26,28.38567543029785,28.556403132617614,28.25987547534701,28.556403132617614,451000
|
|
2024-08-27,28.322776794433594,28.43060452438559,28.2149490644816,28.385676774888502,382030
|
|
2024-08-28,28.987714767456055,28.99669994010483,28.143063292112874,28.304803940850547,375650
|
|
2024-08-29,28.915828704833984,29.05061383137935,28.81698615301639,28.888871302471937,454850
|
|
2024-08-30,28.583358764648438,28.90684382574521,28.376688486550734,28.861916078195893,1066890
|
|
2024-09-02,28.47336196899414,28.64418446984014,28.41941722712206,28.59023972796806,669570
|
|
2024-09-03,28.940872192382812,28.940872192382812,28.473359313772352,28.473359313772352,1129480
|
|
2024-09-04,29.165637969970703,29.48929882974768,28.89591807174132,28.89591807174132,734250
|
|
2024-09-05,29.354442596435547,29.45334002437078,28.877939551018937,29.048760151811607,676280
|
|
2024-09-06,29.102705001831055,29.534255358512954,28.93188251406658,29.489300781624927,483780
|
|
2024-09-09,29.165637969970703,29.32746839985919,29.048758341371876,29.237563024657014,765050
|
|
2024-09-10,29.21958351135254,29.318480942240647,28.9768359578314,29.156648611122687,411180
|
|
2024-09-11,29.156646728515625,29.354441577520483,29.11169403967324,29.30948700236662,386540
|
|
2024-09-12,29.066743850708008,29.21059397642461,28.81500424439231,29.17463144499546,473220
|
|
2024-09-13,29.075733184814453,29.28251820622717,28.71610788075389,29.066743023790835,1010790
|
|
2024-09-16,29.138668060302734,29.26453597346317,29.012798260830714,29.075733160566724,585640
|
|
2024-09-17,28.859956741333008,29.21958202967963,28.698124418421276,29.21958202967963,716760
|
|
2024-09-18,28.76106071472168,28.99481622036373,28.653173122968827,28.949863528711273,522060
|
|
2024-09-19,28.554275512695312,28.904910655264707,28.500330774002368,28.88692844692986,867130
|
|
2024-09-20,28.348398208618164,28.910650950226977,28.230507179871655,28.61138837623005,1024760
|
|
2024-09-23,28.303056716918945,28.303056716918945,28.003794133205524,28.266782406691103,765380
|
|
2024-09-24,28.2214412689209,28.683939220876407,28.03100160729164,28.52070386614762,680460
|
|
2024-09-25,28.502565383911133,28.52977159130275,28.221439013749496,28.221439013749496,617430
|
|
2024-09-26,28.901586532592773,28.965067057188275,28.5932539150327,28.5932539150327,477510
|
|
2024-09-27,28.93785858154297,28.93785858154297,28.72928081857584,28.756487027368323,591030
|
|
2024-09-30,28.502565383911133,29.04668001841831,28.502565383911133,28.910650884125257,477070
|
|
2024-10-01,28.012861251831055,28.556975886149996,27.904038324967267,28.484427268240804,519970
|
|
2024-10-02,28.19423484802246,28.502567447903388,28.021931392285033,28.021931392285033,381150
|
|
2024-10-03,27.56850242614746,28.130757127800898,27.477817595600147,28.121687122613977,427020
|
|
2024-10-04,27.622913360595703,27.749872497065052,27.450609908626824,27.559432841028464,344960
|
|
2024-10-07,27.677324295043945,27.840557733567,27.514088953855858,27.786147221614325,394460
|
|
2024-10-08,27.876834869384766,28.00379591459105,27.795218141846572,27.89497297698505,320210
|
|
2024-10-09,27.423404693603516,27.79521589131952,27.387128481340174,27.79521589131952,420530
|
|
2024-10-10,27.450611114501953,27.586640261645897,27.359926284849468,27.432474909637545,242330
|
|
2024-10-11,27.359926223754883,27.631984517435267,27.350856218677713,27.55943399014398,290400
|
|
2024-10-14,27.495954513549805,27.586639340173157,27.35992537094962,27.35992537094962,300300
|
|
2024-10-15,27.65918731689453,27.69546162723016,27.359924732291887,27.505021973634395,502040
|
|
2024-10-16,27.532230377197266,27.695463835389635,27.39620122692678,27.659189522161856,1128270
|
|
2024-10-17,27.577571868896484,27.876834467330564,27.19669064143613,27.568501863894546,506770
|
|
2024-10-18,27.65011978149414,27.858697545863777,27.47781632820335,27.704530296779833,361240
|
|
2024-10-21,27.47781753540039,27.8042863494529,27.423407017724255,27.65012099626108,619300
|
|
2024-10-22,27.577571868896484,27.613846180908652,27.214828748774817,27.459678927858043,740960
|
|
2024-10-23,27.76801300048828,27.76801300048828,27.459680380738508,27.568503322532788,600380
|
|
2024-10-24,27.931245803833008,28.04913683763581,27.64104941632091,27.768010454774025,601700
|
|
2024-10-25,27.668254852294922,28.03099985088897,27.55943192351623,27.931245023842234,316250
|
|
2024-10-28,27.931245803833008,28.10354925487718,27.668255624941594,27.795216663394708,479380
|
|
2024-10-29,27.668254852294922,28.14889088139962,27.631982445367097,28.09447846567774,295900
|
|
2024-10-30,27.550365447998047,27.786149425602026,27.49595493172955,27.613845969198948,386870
|
|
2024-10-31,27.378061294555664,27.722668198588206,27.242032153349918,27.56850095064463,584430
|
|
2024-11-01,27.2488956451416,27.548335209459662,27.239822238162386,27.312413301552542,372460
|
|
2024-11-04,27.593704223632812,27.70259081901597,27.28519125149142,27.493891035253693,270600
|
|
2024-11-05,28.50109100341797,28.70071736956437,27.874993589191742,28.02924911517334,797940
|
|
2024-11-06,28.573680877685547,28.655345340549115,27.9294347733662,28.38312982974454,594990
|
|
2024-11-07,27.9838809967041,28.655347366942742,27.811476748861896,28.40127865046198,678150
|
|
2024-11-08,27.61185073852539,27.947585831820156,27.43037308151938,27.947585831820156,411620
|
|
2024-11-11,27.65721893310547,27.793327648144444,27.530185528506404,27.611849996018528,428010
|
|
2024-11-12,27.5211124420166,27.74795903386852,27.357781601314063,27.65721925486085,474760
|
|
2024-11-13,27.3033390045166,27.530185594271355,27.1581549786909,27.530185594271355,485650
|
|
2024-11-14,27.11278533935547,27.33963382701368,27.058342996886612,27.30333829744174,722040
|
|
2024-11-18,26.80427360534668,27.23074654287011,26.749829360490132,27.112784646940273,1175900
|
|
2024-11-19,27.09463882446289,27.17630329095343,26.74983033784797,26.8587169277614,402270
|
|
2024-11-21,26.67723846435547,27.0401937529982,26.67723846435547,26.994824817862373,362010
|
|
2024-11-22,26.76797866821289,26.94038482507084,26.631871850939863,26.94038482507084,361900
|
|
2024-11-25,26.83149528503418,26.84964209716822,26.68631126907172,26.76797573123096,576400
|
|
2024-11-26,27.21259880065918,27.5392585701562,26.749830317927202,26.749830317927202,324170
|
|
2024-11-27,26.52298355102539,27.33056051461365,26.459465898111393,27.21259861526534,465520
|
|
2024-11-28,25.82429313659668,26.550205633189133,25.72447995414018,26.52298351001407,569140
|
|
2024-11-29,25.878738403320312,25.987624996535757,25.452265437281945,25.824294154823498,1018820
|
|
2024-12-02,25.558820724487305,25.813046773114433,25.46802665959902,25.76764974067029,723800
|
|
2024-12-03,25.70409393310547,25.84936787252329,25.468027829585512,25.695014907190973,1203840
|
|
2024-12-04,25.96739959716797,26.112671624204197,25.56790152281834,25.74041062620605,1332210
|
|
2024-12-05,26.457693099975586,26.584805168554983,26.06727405905843,26.06727405905843,583000
|
|
2024-12-06,26.248865127563477,26.57572719464329,26.049115134091696,26.457694146659303,927300
|
|
2024-12-09,26.085432052612305,26.44861211198453,26.085432052612305,26.121750058549527,603130
|
|
2024-12-10,26.121749877929688,26.29426088117792,25.903841843813087,25.967398830003017,671880
|
|
2024-12-11,26.557565689086914,26.911666717337965,26.040034589308917,26.12174962507239,811800
|
|
2024-12-12,25.931081771850586,26.4576938260202,25.831206776325075,26.4576938260202,532290
|
|
2024-12-13,25.613298416137695,26.07635347604399,25.5951384603781,25.95832043095637,270930
|
|
2024-12-16,24.977731704711914,25.63145580597224,24.977731704711914,25.613297755637966,1619640
|
|
2024-12-17,25.295515060424805,25.449866110109394,24.97773203081291,25.03220999244103,1118920
|
|
2024-12-18,24.62363052368164,25.322753556434506,24.43296147154768,25.322753556434506,950950
|
|
2024-12-19,24.85062026977539,24.9777323402205,24.48743829932219,24.750745275524686,742170
|
|
2024-12-20,25.00497055053711,25.059446606203647,24.76890256276342,24.877856579053503,687170
|
|
2024-12-23,24.569156646728516,24.896018724352867,24.487439698604543,24.87785876756181,547910
|
|
2024-12-26,24.696266174316406,24.823380143856536,24.532836104858504,24.60547020965103,349800
|
|
2024-12-27,24.469280242919922,24.859699289478083,24.469280242919922,24.68718828216768,338360
|
|
2024-12-30,24.42388153076172,24.678107578890025,24.42388153076172,24.478359493553473,450230
|
|
2025-01-02,24.387563705444336,24.60547174831943,24.11517960432902,24.57823467167787,599830
|
|
2025-01-03,23.96082878112793,24.48743893733955,23.915429843040247,24.387563940486615,1132890
|
|
2025-01-06,25.11392593383789,25.11392593383789,24.06978274465013,24.305848840316443,1034880
|
|
2025-01-07,25.195640563964844,25.4952636439533,25.1048445944476,25.141164506220164,475420
|
|
2025-01-08,24.89601707458496,25.132083162525166,24.759824075027197,25.06852808036099,357170
|
|
2025-01-09,24.85062026977539,25.02312937216825,24.78706137711723,24.796142307472433,304370
|
|
2025-01-10,24.62363052368164,25.095764593939116,24.560073537984653,24.87785656151259,320980
|
|
2025-01-13,24.777982711791992,25.023129735803618,24.63271068348245,24.63271068348245,255310
|
|
2025-01-14,24.84153938293457,24.941414377360225,24.560074355442765,24.787061420536187,382470
|
|
2025-01-15,25.7767276763916,25.822126611873482,24.96865253222949,24.96865253222949,473550
|
|
2025-01-16,25.576980590820312,25.876603670841735,25.440787589007996,25.7767286758489,472120
|
|
2025-01-17,25.713172912597656,25.885682011710024,25.57697991438723,25.57697991438723,629860
|
|
2025-01-20,25.94923973083496,26.076353707408746,25.649616650278308,25.7131736385652,490160
|
|
2025-01-21,25.95832061767578,26.067274638145854,25.78580770406848,25.95832061767578,574860
|
|
2025-01-22,25.822126388549805,26.085431449265254,25.785806478495612,25.967398408938603,675510
|
|
2025-01-23,25.78580665588379,26.0491136233676,25.60421662914858,25.813045636133324,386870
|
|
2025-01-24,25.85844612121582,25.976479169428103,25.586060112310577,25.785808201211584,442310
|
|
2025-01-27,26.512170791625977,26.630203842220034,25.785808721540516,25.858446643010506,473110
|
|
2025-01-28,26.512170791625977,26.784554901070507,26.366898758600318,26.512170791625977,456720
|
|
2025-01-29,26.557565689086914,26.775473721094176,26.484929678417828,26.484929678417828,313060
|
|
2025-01-30,27.047861099243164,27.22945113521874,26.49401006079984,26.49401006079984,471240
|
|
2025-01-31,27.066020965576172,27.356565022173726,26.848112923128003,27.09325804216437,522830
|
|
2025-02-03,26.893508911132812,27.14773495078101,26.67559897219162,27.002462928124896,490600
|
|
2025-02-04,26.96614646911621,27.15681553354901,26.63020346873802,26.89351045362208,330990
|
|
2025-02-05,27.27484703063965,27.456438964000125,27.020620990874818,27.08417797705528,839300
|
|
2025-02-06,27.383800506591797,27.56539243636411,26.539407367439782,26.78455247222273,1703350
|
|
2025-02-07,27.238529205322266,27.674345276376357,27.17497221872095,27.565393163569873,1561120
|
|
2025-02-10,27.59263038635254,27.828698378576853,27.274847356609325,27.329325318259954,642510
|
|
2025-02-11,27.96489143371582,28.05568549670586,27.59263044157693,27.59263044157693,644930
|
|
2025-02-12,27.33840560913086,27.89225665673791,27.21129353432338,27.874096700361335,4449500
|
|
2025-02-13,27.519994735717773,27.519994735717773,27.23852970839103,27.365643683941332,520520
|
|
2025-02-14,28.164642333984375,28.273594451124385,27.592631336778087,27.60171036238024,932910
|
|
2025-02-17,28.364389419555664,28.782045537021833,28.08292439617976,28.14648138306278,1987810
|
|
2025-02-18,26.78455352783203,26.911667502690957,26.38505545749365,26.875349496296558,997920
|
|
2025-02-19,26.539409637451172,26.739157729354712,26.44861366479891,26.739157729354712,531850
|
|
2025-02-20,26.394136428833008,26.63020251828497,26.303340460227364,26.56664743571379,539660
|
|
2025-02-21,26.42137336730957,26.484930354506712,26.27610134226299,26.403215316657274,388630
|
|
2025-02-24,26.10359001159668,26.602963067722204,26.021874974763637,26.42137303867265,3415720
|
|
2025-02-25,26.3033390045166,26.584804015172747,26.13082800718313,26.13082800718313,495000
|
|
2025-02-26,26.121749877929688,26.621122932352822,26.121749877929688,26.348738842185583,473770
|
|
2025-02-27,26.403215408325195,26.639283402324004,26.06727432547791,26.139910338253383,609180
|
|
2025-02-28,25.931081771850586,26.521248909575437,25.876603808852273,26.403215863021888,936430
|
|
2025-03-05,26.346860885620117,26.51039201872696,25.992540889041976,26.319605061390646,655600
|
|
2025-03-06,26.28326416015625,26.61941296627257,26.256008336380614,26.43771065132659,592240
|
|
2025-03-07,26.528564453125,26.79203235005962,26.183330985785684,26.41045841741432,932690
|
|
2025-03-10,26.546735763549805,26.646670614009402,26.26509667957164,26.528564577743914,963930
|
|
2025-03-11,26.374116897583008,26.610328959559823,26.29234942431257,26.610328959559823,891440
|
|
2025-03-12,26.464967727661133,26.555819842501535,26.28326540411538,26.43771190259551,726220
|
|
2025-03-13,26.719350814819336,26.846543393579598,26.46496756343384,26.46496756343384,486090
|
|
2025-03-14,27.673288345336914,27.745969271436756,26.85562697364621,26.946479084338492,1066670
|
|
2025-03-17,28.263822555541992,28.354672760922327,27.591523029960594,27.71871369872006,1087350
|
|
2025-03-18,28.43189811706543,29.021522854414602,28.33196136552345,28.481865539768922,695200
|
|
2025-03-19,28.631771087646484,28.701726245241527,28.4418914412206,28.551822063804284,548300
|
|
2025-03-20,28.451885223388672,28.81165678268295,28.222032018788475,28.561815845647498,663100
|
|
2025-03-21,28.411911010742188,28.501853898495686,28.25201296721042,28.451884568557613,870100
|
|
2025-03-24,28.441890716552734,28.451884582545265,28.232025249114752,28.441890716552734,372000
|
|
2025-03-25,28.541828155517578,28.921587447809998,28.421905572998455,28.471872998025574,460600
|
|
2025-03-26,28.2919864654541,28.64176414974399,28.262006773689418,28.58180286007959,634100
|
|
2025-03-27,28.30198097229004,28.371936129505073,28.142082925474227,28.30198097229004,316800
|
|
2025-03-28,28.072126388549805,28.291985715581973,27.892240618189405,28.291985715581973,606300
|
|
2025-03-31,27.722349166870117,28.04214525001375,27.54246339356807,28.04214525001375,474100
|
|
2025-04-01,27.709999084472656,27.850000381469727,27.579999923706055,27.780000686645508,732400
|
|
2025-04-02,27.899999618530273,27.940000534057617,27.610000610351562,27.799999237060547,536100
|
|
2025-04-03,28.239999771118164,28.540000915527344,27.6299991607666,27.739999771118164,829500
|
|
2025-04-04,27.610000610351562,28.190000534057617,27.479999542236328,28.0,663900
|
|
2025-04-07,27.510000228881836,27.950000762939453,27.020000457763672,27.399999618530273,439700
|
|
2025-04-08,27.530000686645508,28.020000457763672,27.360000610351562,27.600000381469727,741000
|
|
2025-04-09,28.010000228881836,28.459999084472656,27.200000762939453,27.489999771118164,728900
|
|
2025-04-10,27.809999465942383,28.149999618530273,27.510000228881836,28.010000228881836,401000
|
|
2025-04-11,28.149999618530273,28.3799991607666,27.780000686645508,28.059999465942383,376900
|