ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,19.11017417907715,19.544934351584725,19.05220468186933,19.4000142940822,3401800
|
|
2024-04-17,19.177804946899414,19.38069267504292,18.9942385432753,19.119837287823938,1751200
|
|
2024-04-18,19.14881706237793,19.361368182136225,18.86863855373066,19.226107876083212,2093100
|
|
2024-04-19,18.907285690307617,19.438661721452412,18.907285690307617,19.22611057189105,10714200
|
|
2024-04-22,18.935096740722656,19.052522649726637,18.837240572251893,18.964452284748067,1204500
|
|
2024-04-23,18.944881439208984,19.130806095362644,18.77852652244709,18.905738227523333,765000
|
|
2024-04-24,18.895954132080078,19.16995103928539,18.612173287520317,18.984024499879954,1281900
|
|
2024-04-25,18.886165618896484,19.07209213162921,18.72959651336923,18.866595880543798,796500
|
|
2024-04-26,18.915523529052734,19.003593886559916,18.866596382193638,18.88616612106667,727700
|
|
2024-04-29,18.895954132080078,18.964452892268596,18.690457851514516,18.94488315110847,1104100
|
|
2024-04-30,18.768741607666016,18.89595331876194,18.563243469494257,18.89595331876194,1191700
|
|
2024-05-02,18.886165618896484,19.12102114363833,18.837238473338328,18.886165618896484,1158300
|
|
2024-05-03,19.336305618286133,19.56137350235666,19.111237734215607,19.13080747501868,3966100
|
|
2024-05-06,19.28737449645996,19.443945470965602,19.218875744992427,19.336303509258908,1628500
|
|
2024-05-07,18.935096740722656,19.346091155138925,18.935096740722656,19.228663379683777,1201000
|
|
2024-05-08,18.984024047851562,19.111237627845075,18.81766912001856,18.984024047851562,637000
|
|
2024-05-09,18.886165618896484,18.99380757886558,18.72959651336923,18.974235974061934,603200
|
|
2024-05-10,18.788312911987305,18.984023377172953,18.70024254939587,18.954667833943223,460200
|
|
2024-05-13,18.886165618896484,18.98402177646376,18.77852552537835,18.78831132778017,1150100
|
|
2024-05-14,19.238449096679688,19.25802070357608,18.895953441797467,18.895953441797467,2213100
|
|
2024-05-15,19.952795028686523,19.982152437675047,19.121022304973515,19.121022304973515,1971600
|
|
2024-05-16,19.73751449584961,20.02129533898588,19.67880153976128,19.806013255694527,607400
|
|
2024-05-17,19.48308753967285,19.766870225112648,19.453730130901164,19.708155407569272,697400
|
|
2024-05-20,19.610301971435547,19.79622663579194,19.336305076900814,19.492874197648906,812000
|
|
2024-05-21,19.57115936279297,19.884297613965465,19.502660603655386,19.698371077412595,1012700
|
|
2024-05-22,19.169950485229492,19.580944900933154,19.140593074660952,19.551587490364614,695700
|
|
2024-05-23,18.984024047851562,19.1699505828299,18.88616787857606,19.1699505828299,668500
|
|
2024-05-24,19.17973518371582,19.34609010111735,18.993808660396212,18.993808660396212,485900
|
|
2024-05-27,19.121021270751953,19.31673172073659,19.072092258417563,19.179734219102247,279000
|
|
2024-05-28,18.82745361328125,19.29716095337263,18.82745361328125,19.130806037117217,391200
|
|
2024-05-29,18.71002769470215,19.199306640137912,18.71002769470215,18.87638261080835,536500
|
|
2024-05-31,18.4947452545166,18.81766930986788,18.4947452545166,18.749170550619308,496000
|
|
2024-06-03,18.87638282775879,18.905738370293648,18.318603255732445,18.47517237075529,812700
|
|
2024-06-04,18.778528213500977,18.905739930032954,18.71981339068508,18.86659858127359,521600
|
|
2024-06-05,18.612173080444336,18.8665983772076,18.504531106230708,18.817669358723577,544200
|
|
2024-06-06,18.80788230895996,18.856811324202315,18.50452988026171,18.749169357120223,441700
|
|
2024-06-07,18.259891510009766,18.807883448776554,18.259891510009766,18.807883448776554,1116800
|
|
2024-06-10,18.103321075439453,18.34796054943188,17.760825438559845,18.29903340121382,1640800
|
|
2024-06-11,18.073963165283203,18.289247090953445,17.985892807772835,18.152247720131196,993800
|
|
2024-06-12,17.839109420776367,18.41645871011151,17.809753879371836,18.41645871011151,1007400
|
|
2024-06-13,17.711898803710938,18.03482284408266,17.58468522833507,17.97610989122902,936200
|
|
2024-06-14,17.85868263244629,17.868468435945058,17.506401172295302,17.711899312867104,1833100
|
|
2024-06-17,17.623828887939453,17.956538739962276,17.55533013013202,17.907609722634707,976000
|
|
2024-06-18,17.525970458984375,17.72168277014655,17.39875876324461,17.72168277014655,851200
|
|
2024-06-19,17.349830627441406,17.58468429281266,17.34004482474456,17.555328751173143,700800
|
|
2024-06-20,17.4770450592041,17.711898736174287,17.38897469703389,17.437901846483513,755400
|
|
2024-06-21,17.770612716674805,17.93696764745722,17.369404095338023,17.47704607009465,1064500
|
|
2024-06-24,18.01525115966797,18.220749293442896,17.770611679643743,17.770611679643743,743900
|
|
2024-06-25,17.966323852539062,18.12289296906415,17.780397326746364,17.98589359226638,682600
|
|
2024-06-26,18.113107681274414,18.191392241764074,17.89782560654064,17.956538560295094,767600
|
|
2024-06-27,18.21096420288086,18.36753332690698,18.03482347173868,18.122893837309768,1328000
|
|
2024-06-28,18.17182159423828,18.259891962744383,18.015252464994376,18.259891962744383,541900
|
|
2024-07-01,18.250104904174805,18.406674022654663,18.083749982483567,18.20117775456902,811000
|
|
2024-07-02,18.057445526123047,18.314137997033942,17.998207063823394,18.274647571931073,892300
|
|
2024-07-03,18.136428833007812,18.353630885685064,18.01795378775852,18.01795378775852,676000
|
|
2024-07-04,18.432613372802734,18.462232604489692,18.175919014139915,18.26477482610385,468900
|
|
2024-07-05,18.215412139892578,18.551089248343175,18.1463005961905,18.551089248343175,1307700
|
|
2024-07-08,18.580705642700195,18.768290342621913,18.18579197162573,18.353630517219493,899000
|
|
2024-07-09,18.906509399414062,19.02498444067247,18.531341887773422,18.64981504593493,1111300
|
|
2024-07-10,18.886764526367188,19.23231471345316,18.886764526367188,19.054603081060545,1715700
|
|
2024-07-11,18.857147216796875,19.064476199634765,18.768291400410057,18.867020294517303,607300
|
|
2024-07-12,18.955875396728516,18.955875396728516,18.768290693301832,18.867019583689398,501400
|
|
2024-07-15,18.284521102905273,18.995365720276155,18.284521102905273,18.97561956568606,1519900
|
|
2024-07-16,18.412866592407227,18.738670597500445,18.294393435880714,18.294393435880714,1119100
|
|
2024-07-17,18.748544692993164,18.778163925282428,18.373377166147375,18.373377166147375,1240900
|
|
2024-07-18,18.472103118896484,18.807780199942215,18.472103118896484,18.7979090061734,576700
|
|
2024-07-19,18.215412139892578,18.61032583127651,18.1463005961905,18.481977704641096,992100
|
|
2024-07-22,18.333885192871094,18.45236024110529,18.225283222247832,18.343758270482027,513900
|
|
2024-07-23,18.29439353942871,18.452359004422743,18.17591849913475,18.37337627192573,773300
|
|
2024-07-24,17.800752639770508,18.89663791931219,17.57367561509335,18.353631818473332,4284100
|
|
2024-07-25,17.642786026000977,17.8599880757546,17.632912948771683,17.830368844066722,1543300
|
|
2024-07-26,17.9389705657959,18.037699453645175,17.583547322777264,17.662530056437305,817900
|
|
2024-07-29,18.156173706054688,18.156173706054688,17.859988907765835,17.968590879250357,873900
|
|
2024-07-30,18.116682052612305,18.333884097788346,17.97846085741219,18.116682052612305,1076100
|
|
2024-07-31,17.88960838317871,18.18579318547989,17.869862227532753,18.116683523816086,491300
|
|
2024-08-01,18.0278263092041,18.314138011490833,17.771131954993677,17.93897049878138,1019100
|
|
2024-08-02,18.146299362182617,18.264774403089614,18.017953127372188,18.02782620437251,546100
|
|
2024-08-05,17.869861602783203,18.08706365800398,17.751386556146517,17.87973468026101,920500
|
|
2024-08-06,17.82049560546875,18.067316884675225,17.82049560546875,17.869860991168196,639000
|
|
2024-08-07,18.24502944946289,18.52146997436882,17.869861914252073,17.869861914252073,960900
|
|
2024-08-08,18.215412139892578,18.324012228087522,18.067317857913714,18.156173673862224,783900
|
|
2024-08-09,18.46223258972168,18.49184993828801,18.215411308485276,18.264774811493783,542600
|
|
2024-08-12,18.531341552734375,18.886762903889927,18.45235882102238,18.45235882102238,1014200
|
|
2024-08-13,18.551088333129883,18.7485442275319,18.531342178760603,18.560959527217594,637500
|
|
2024-08-14,19.13358497619629,19.222440788476053,18.580705831086497,18.679434720630336,987200
|
|
2024-08-15,18.857147216796875,19.143458938301155,18.847274139076447,19.143458938301155,567100
|
|
2024-08-16,18.97562026977539,19.133585746163554,18.797910521161473,18.93612984222686,899800
|
|
2024-08-19,19.202695846557617,19.202695846557617,18.90650918826784,19.01511115128378,959500
|
|
2024-08-20,18.946002960205078,19.192824252973942,18.90651064947549,19.192824252973942,758400
|
|
2024-08-21,19.143457412719727,19.370534415999266,18.95587460027155,18.965745794108294,1126900
|
|
2024-08-22,19.163204193115234,19.28167923709528,19.024984877719298,19.15333111585882,788600
|
|
2024-08-23,19.854305267333984,19.992524587819222,18.995366345368698,19.04473173346843,1789600
|
|
2024-08-26,19.311296463012695,19.913540990147204,19.281679114528657,19.854304410082197,976400
|
|
2024-08-27,19.39027976989746,19.567991398435744,19.29155276124018,19.29155276124018,737400
|
|
2024-08-28,19.459388732910156,19.567990698263607,19.143457797078575,19.350788650653623,447200
|
|
2024-08-29,19.350788116455078,19.64697288984647,19.271805384677585,19.41989777137328,707400
|
|
2024-08-30,19.646974563598633,19.844432351412497,19.192824287962576,19.29155318186951,1510900
|
|
2024-09-02,19.4001522064209,19.69633887189799,19.4001522064209,19.646973486103345,728700
|
|
2024-09-03,19.77532196044922,19.883922044949717,19.40015255407453,19.419898708746242,1019500
|
|
2024-09-04,20.23934555053711,20.278837860375926,19.716083743754652,19.893795371835374,654600
|
|
2024-09-05,20.357820510864258,20.56514948735033,20.061633837616625,20.22947238752786,1408800
|
|
2024-09-06,20.170236587524414,20.51578677815166,20.160363509723975,20.347948221738257,623100
|
|
2024-09-09,19.982650756835938,20.259091270481377,19.972777679588216,20.170235458348806,579500
|
|
2024-09-10,19.469263076782227,19.87404985004044,19.37053606523401,19.84443249981479,751900
|
|
2024-09-11,19.301424026489258,19.44951830621285,19.173077784905406,19.400152918605986,879400
|
|
2024-09-12,19.153331756591797,19.380406891794834,19.034858591745433,19.30142415419826,1128800
|
|
2024-09-13,19.41002655029297,19.548245873344424,19.153332176699525,19.153332176699525,403000
|
|
2024-09-16,19.439645767211914,19.75557672425983,19.41989961162216,19.449518845006793,497000
|
|
2024-09-17,19.4890079498291,19.65684649475207,19.37053479052872,19.469261795580067,421800
|
|
2024-09-18,19.498882293701172,19.558118877199675,19.360662971172317,19.498882293701172,463700
|
|
2024-09-19,19.70621109008789,20.0221439263018,19.528501341282404,19.528501341282404,1937400
|
|
2024-09-20,19.518627166748047,19.76544844538746,19.39027904732128,19.587736823471577,2021100
|
|
2024-09-23,19.252059936523438,19.518627372203177,19.133584892966795,19.479135063318655,583900
|
|
2024-09-24,19.261932373046875,19.469261338503575,19.182949641001912,19.42977091402953,597200
|
|
2024-09-25,19.271806716918945,19.34091637661463,19.212568251668078,19.261933639377133,579600
|
|
2024-09-26,19.538373947143555,19.538373947143555,19.311296932364332,19.469262405108243,819700
|
|
2024-09-27,19.666719436645508,19.696338667815393,19.528500124046506,19.538373201103134,1295300
|
|
2024-09-30,19.350788116455078,19.834557583979347,19.22244000038111,19.745701775342557,728200
|
|
2024-10-01,18.87689208984375,19.400151991799756,18.679434315043473,19.350788489648135,2423600
|
|
2024-10-02,19.143457412719727,19.43964407143774,18.926255369470685,18.926255369470685,896200
|
|
2024-10-03,18.649816513061523,19.192824493825462,18.649816513061523,19.14345910479399,903700
|
|
2024-10-04,18.600452423095703,18.709054392457933,18.412867716860124,18.639942849983886,547300
|
|
2024-10-07,18.7584171295166,18.788036360793885,18.560959353861875,18.600451662231585,386400
|
|
2024-10-08,18.7584171295166,18.867019094436394,18.748544052424176,18.80778063188183,468000
|
|
2024-10-09,18.709054946899414,18.788037686113416,18.491851001738134,18.778164608324534,5325800
|
|
2024-10-10,18.709054946899414,18.709054946899414,18.481977923949255,18.659689557955016,534300
|
|
2024-10-11,18.65968894958496,18.75841784115782,18.47210424390623,18.75841784115782,519700
|
|
2024-10-14,18.788036346435547,18.817653694593286,18.531341991519337,18.7584171151809,852200
|
|
2024-10-15,18.82752799987793,18.906510738612457,18.718926027956567,18.807781844420038,937900
|
|
2024-10-16,19.005239486694336,19.03485871965346,18.817654777480577,18.82752785513362,2343600
|
|
2024-10-17,19.04473114013672,19.143458147066365,18.758417547369284,18.955875327422476,1034900
|
|
2024-10-18,19.04473114013672,19.182950456315783,18.886763786235992,19.06447541166448,2227200
|
|
2024-10-21,19.04473114013672,19.182950456315783,18.955875327422476,19.04473114013672,1346600
|
|
2024-10-22,19.054601669311523,19.133584401956767,18.876891933182385,19.054601669311523,1070600
|
|
2024-10-23,18.946002960205078,19.340916652015856,18.432614219302558,18.75841825043358,1393500
|
|
2024-10-24,18.857147216796875,19.064476199634765,18.521470106690455,18.83740106135602,1000100
|
|
2024-10-25,18.807781219482422,18.985492846504435,18.709054211667496,18.83740045168508,787700
|
|
2024-10-28,18.955875396728516,19.11384086810984,18.837400351644042,18.926256164683156,1737100
|
|
2024-10-29,19.005239486694336,19.064476069515568,18.906510593260936,18.955875981526145,953600
|
|
2024-10-30,18.857147216796875,19.074349277355193,18.768291400410057,19.005239616409227,653900
|
|
2024-10-31,18.857147216796875,18.995366538688803,18.738672167248772,18.768291400410057,995700
|
|
2024-11-01,18.857147216796875,18.886764566861128,18.70905481718452,18.886764566861128,2069500
|
|
2024-11-04,19.212568283081055,19.232314438196962,18.758418013997158,18.758418013997158,1177200
|
|
2024-11-05,19.202695846557617,19.380405581815236,19.103966960461026,19.222440117299435,1585200
|
|
2024-11-06,19.153331756591797,19.29155295970856,18.995366281398642,19.202697144525285,2330300
|
|
2024-11-07,19.103967666625977,19.321169717589704,19.06447535748878,19.16320424723482,1168700
|
|
2024-11-08,19.222440719604492,19.34091576325201,19.024984824321212,19.14345798487179,3659600
|
|
2024-11-11,18.797910690307617,19.321170629390387,18.797910690307617,19.29155327923674,1019500
|
|
2024-11-12,18.472103118896484,18.84727250740494,18.393120387067892,18.807780199942215,1148600
|
|
2024-11-13,18.748544692993164,18.748544692993164,18.195665538605745,18.412867592769416,1506000
|
|
2024-11-14,18.857147216796875,19.03485884957051,18.55108933985174,18.7485452449692,501600
|
|
2024-11-18,19.271806716918945,19.360662531698253,18.807781487938787,18.857146875647842,2122300
|
|
2024-11-19,19.4001522064209,19.52850032639005,19.16320400389738,19.370534858041037,1276400
|
|
2024-11-21,19.202695846557617,19.380405581815236,18.995364997445087,19.301422849557337,1502000
|
|
2024-11-22,19.696338653564453,19.696338653564453,19.27180575592108,19.36066156626955,2204700
|
|
2024-11-25,19.54824447631836,19.81481190866467,19.47913481973159,19.627227210002793,1160900
|
|
2024-11-26,19.785194396972656,19.97277721098752,19.61735585389306,19.64697320184441,779300
|
|
2024-11-27,20.417057037353516,20.486166695996303,19.7555759169059,19.78519514908008,6148200
|
|
2024-11-28,19.252059936523438,20.52565865159536,19.252059936523438,20.199852752588832,2966500
|
|
2024-11-29,19.153331756591797,19.439645357315023,18.73867191343551,19.439645357315023,1443300
|
|
2024-12-02,18.955875396728516,19.15333129440669,18.768290693301832,19.15333129440669,1151400
|
|
2024-12-03,18.92625617980957,19.09409472867349,18.797909940371024,18.9558754118786,910100
|
|
2024-12-04,18.955875396728516,19.034858132419178,18.709054112308074,18.906510009986253,1028700
|
|
2024-12-05,19.261932373046875,19.49888056918176,19.015111100019258,19.044730330697444,1011900
|
|
2024-12-06,19.528501510620117,19.577865016311296,19.084222427011365,19.084222427011365,1894700
|
|
2024-12-09,19.874048233032227,20.07150600625702,19.479134569679523,19.528499954534166,1773600
|
|
2024-12-10,20.002397537231445,20.130743779274088,19.64697427757952,19.933287877431795,1024600
|
|
2024-12-11,20.49604034423828,20.723115481273865,20.00239775950161,20.012270837167986,2462900
|
|
2024-12-12,20.259092330932617,20.575023287009245,20.101126852894303,20.47629439246104,3016900
|
|
2024-12-13,20.041887283325195,20.417056685341958,19.86417754263492,20.25909121599709,1450400
|
|
2024-12-16,20.002397537231445,20.35782079688337,20.002397537231445,20.041887964361106,1759900
|
|
2024-12-17,20.229473114013672,20.426930903269913,20.061634558074978,20.061634558074978,1639300
|
|
2024-12-18,19.90999984741211,20.479999542236328,19.68000030517578,20.09000015258789,6395800
|
|
2024-12-19,19.3799991607666,20.010000228881836,19.030000686645508,19.950000762939453,3360800
|
|
2024-12-20,19.510000228881836,19.690000534057617,19.18000030517578,19.3700008392334,1600900
|
|
2024-12-23,19.1200008392334,19.510000228881836,19.049999237060547,19.510000228881836,738300
|
|
2024-12-26,18.920000076293945,19.170000076293945,18.920000076293945,19.1200008392334,580900
|
|
2024-12-27,19.020000457763672,19.209999084472656,18.950000762939453,18.950000762939453,840000
|
|
2024-12-30,18.90999984741211,19.09000015258789,18.75,19.09000015258789,456100
|
|
2025-01-02,18.93000030517578,18.989999771118164,18.6200008392334,18.90999984741211,1101300
|
|
2025-01-03,18.899999618530273,19.0,18.709999084472656,18.93000030517578,1206800
|
|
2025-01-06,18.889999389648438,19.020000457763672,18.829999923706055,18.860000610351562,843800
|
|
2025-01-07,19.059999465942383,19.1200008392334,18.90999984741211,18.969999313354492,621400
|
|
2025-01-08,18.760000228881836,19.06999969482422,18.739999771118164,19.040000915527344,472100
|
|
2025-01-09,18.3700008392334,18.770000457763672,18.3700008392334,18.760000228881836,543500
|
|
2025-01-10,18.229999542236328,18.5,18.030000686645508,18.5,740800
|
|
2025-01-13,18.190000534057617,18.270000457763672,17.93000030517578,18.219999313354492,719300
|
|
2025-01-14,18.1200008392334,18.25,18.030000686645508,18.139999389648438,671600
|
|
2025-01-15,18.450000762939453,18.459999084472656,18.229999542236328,18.299999237060547,453900
|
|
2025-01-16,18.31999969482422,18.65999984741211,18.299999237060547,18.5,1277400
|
|
2025-01-17,18.31999969482422,18.450000762939453,18.059999465942383,18.3700008392334,1168500
|
|
2025-01-20,18.06999969482422,18.389999389648438,18.049999237060547,18.389999389648438,599700
|
|
2025-01-21,18.3700008392334,18.459999084472656,17.959999084472656,18.079999923706055,763900
|
|
2025-01-22,18.3700008392334,18.489999771118164,18.170000076293945,18.360000610351562,975700
|
|
2025-01-23,18.200000762939453,18.469999313354492,18.040000915527344,18.31999969482422,826700
|
|
2025-01-24,18.100000381469727,18.309999465942383,18.059999465942383,18.15999984741211,516000
|
|
2025-01-27,18.43000030517578,18.540000915527344,18.100000381469727,18.100000381469727,732200
|
|
2025-01-28,18.43000030517578,18.549999237060547,18.260000228881836,18.459999084472656,529600
|
|
2025-01-29,18.239999771118164,18.479999542236328,18.239999771118164,18.3799991607666,586400
|
|
2025-01-30,18.780000686645508,18.899999618530273,18.299999237060547,18.31999969482422,1491400
|
|
2025-01-31,18.75,18.969999313354492,18.68000030517578,18.780000686645508,1056500
|
|
2025-02-03,18.639999389648438,18.709999084472656,18.450000762939453,18.709999084472656,1010300
|
|
2025-02-04,18.760000228881836,18.959999084472656,18.520000457763672,18.670000076293945,670000
|
|
2025-02-05,18.559999465942383,18.899999618530273,18.530000686645508,18.899999618530273,381600
|
|
2025-02-06,18.520000457763672,18.670000076293945,18.3700008392334,18.600000381469727,636400
|
|
2025-02-07,18.200000762939453,18.510000228881836,18.040000915527344,18.450000762939453,1837700
|
|
2025-02-10,18.200000762939453,18.389999389648438,18.030000686645508,18.209999084472656,4206000
|
|
2025-02-11,18.399999618530273,18.479999542236328,18.139999389648438,18.229999542236328,5396900
|
|
2025-02-12,18.360000610351562,18.420000076293945,17.899999618530273,18.350000381469727,4723600
|
|
2025-02-13,18.670000076293945,18.670000076293945,18.219999313354492,18.360000610351562,1339100
|
|
2025-02-14,19.6299991607666,19.6299991607666,18.649999618530273,18.729999542236328,1884400
|
|
2025-02-17,19.969999313354492,20.139999389648438,19.5,19.68000030517578,1153000
|
|
2025-02-18,20.290000915527344,20.68000030517578,19.969999313354492,20.110000610351562,1899600
|
|
2025-02-19,19.75,20.15999984741211,19.479999542236328,20.139999389648438,1832700
|
|
2025-02-20,19.639999389648438,19.75,19.190000534057617,19.75,3341600
|
|
2025-02-21,19.770000457763672,19.899999618530273,19.520000457763672,19.6299991607666,1108200
|
|
2025-02-24,19.399999618530273,19.780000686645508,19.31999969482422,19.719999313354492,611500
|
|
2025-02-25,19.739999771118164,19.799999237060547,19.309999465942383,19.389999389648438,585600
|
|
2025-02-26,19.690000534057617,19.850000381469727,19.639999389648438,19.739999771118164,510400
|
|
2025-02-27,19.59000015258789,19.729999542236328,19.3700008392334,19.610000610351562,658400
|
|
2025-02-28,19.450000762939453,19.639999389648438,19.200000762939453,19.389999389648438,1122700
|
|
2025-03-05,19.3700008392334,19.559999465942383,19.010000228881836,19.329999923706055,851000
|
|
2025-03-06,19.559999465942383,19.829999923706055,19.25,19.3700008392334,1744300
|
|
2025-03-07,19.8700008392334,19.8799991607666,19.290000915527344,19.510000228881836,924900
|
|
2025-03-10,19.790000915527344,19.989999771118164,19.6299991607666,19.850000381469727,1542500
|
|
2025-03-11,19.729999542236328,19.739999771118164,19.459999084472656,19.68000030517578,920000
|
|
2025-03-12,20.1200008392334,20.219999313354492,19.65999984741211,19.709999084472656,1799500
|
|
2025-03-13,20.399999618530273,20.56999969482422,20.059999465942383,20.200000762939453,1107900
|
|
2025-03-14,20.639999389648438,20.84000015258789,20.25,20.40999984741211,851100
|
|
2025-03-17,20.690000534057617,20.790000915527344,20.399999618530273,20.399999618530273,611700
|
|
2025-03-18,20.690000534057617,20.770000457763672,20.530000686645508,20.610000610351562,627900
|
|
2025-03-19,20.90999984741211,20.920000076293945,20.59000015258789,20.59000015258789,915300
|
|
2025-03-20,20.81999969482422,20.899999618530273,20.65999984741211,20.84000015258789,843800
|
|
2025-03-21,21.18000030517578,21.290000915527344,20.770000457763672,20.81999969482422,1532500
|
|
2025-03-24,20.829999923706055,21.290000915527344,20.719999313354492,21.18000030517578,440300
|
|
2025-03-25,21.010000228881836,21.309999465942383,20.559999465942383,20.829999923706055,2029800
|
|
2025-03-26,20.989999771118164,21.100000381469727,20.6299991607666,21.100000381469727,1628000
|
|
2025-03-27,20.950000762939453,21.09000015258789,20.790000915527344,20.989999771118164,947200
|
|
2025-03-28,20.889999389648438,21.020000457763672,20.75,20.8700008392334,474500
|
|
2025-03-31,20.899999618530273,21.239999771118164,20.770000457763672,20.850000381469727,1497400
|
|
2025-04-01,20.81999969482422,20.979999542236328,20.739999771118164,20.850000381469727,632700
|
|
2025-04-02,20.700000762939453,20.979999542236328,20.600000381469727,20.709999084472656,740000
|
|
2025-04-03,20.889999389648438,21.229999542236328,20.56999969482422,20.65999984741211,633000
|
|
2025-04-04,20.489999771118164,20.799999237060547,20.280000686645508,20.799999237060547,850600
|
|
2025-04-07,20.360000610351562,20.459999084472656,20.0,20.31999969482422,795400
|
|
2025-04-08,20.290000915527344,20.479999542236328,19.829999923706055,20.270000457763672,1586100
|
|
2025-04-09,20.450000762939453,20.59000015258789,19.969999313354492,20.290000915527344,1243600
|
|
2025-04-10,20.25,20.479999542236328,20.020000457763672,20.450000762939453,1078400
|
|
2025-04-11,20.469999313354492,20.530000686645508,20.010000228881836,20.360000610351562,1397000
|