ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,21.282005310058594,21.640355880772628,21.252144028236707,21.411410526641514,19214700
|
|
2024-04-17,21.0231990814209,21.391502154140323,21.003290294082966,21.282005722388163,8580700
|
|
2024-04-18,21.0032901763916,21.102832213917015,20.734527244654917,20.983381389165228,9850000
|
|
2024-04-19,21.152603149414062,21.481090557672466,20.913703388735815,21.003291036315975,10744700
|
|
2024-04-22,20.993335723876953,21.20237229334802,20.88383929304557,21.15260222402818,8107500
|
|
2024-04-23,20.993335723876953,21.013244511047468,20.68475711715976,20.844023617310985,7401400
|
|
2024-04-24,20.55535125732422,20.953517495269683,20.415993548694903,20.844022966463672,21231200
|
|
2024-04-25,20.505582809448242,20.714619388905582,20.197004187989364,20.495628415387436,9930400
|
|
2024-04-26,20.744482040405273,20.95351861451507,20.51553667868317,20.58521553671977,11120200
|
|
2024-04-29,20.734527587890625,20.84402402084181,20.535443509544194,20.734527587890625,10647300
|
|
2024-04-30,20.067598342895508,20.704664354223468,19.948149415074752,20.595169820155522,16254700
|
|
2024-05-02,20.530000686645508,20.6299991607666,20.200000762939453,20.59000015258789,11560800
|
|
2024-05-03,21.0,21.149999618530273,20.68000030517578,20.809999465942383,11830500
|
|
2024-05-06,20.799999237060547,21.09000015258789,20.719999313354492,20.899999618530273,9489600
|
|
2024-05-07,20.739999771118164,21.200000762939453,20.739999771118164,20.829999923706055,9236800
|
|
2024-05-08,20.670000076293945,20.860000610351562,20.56999969482422,20.600000381469727,8767300
|
|
2024-05-09,20.459999084472656,20.559999465942383,20.0,20.0,10775000
|
|
2024-05-10,20.979999542236328,21.440000534057617,20.809999465942383,21.0,17458500
|
|
2024-05-13,20.84000015258789,21.170000076293945,20.799999237060547,20.979999542236328,8199100
|
|
2024-05-14,20.639999389648438,20.989999771118164,20.6299991607666,20.799999237060547,5633200
|
|
2024-05-15,20.489999771118164,20.739999771118164,20.350000381469727,20.68000030517578,10991100
|
|
2024-05-16,21.040000915527344,21.170000076293945,20.530000686645508,20.700000762939453,9016900
|
|
2024-05-17,20.739999771118164,20.8700008392334,20.459999084472656,20.8700008392334,9154000
|
|
2024-05-20,20.309999465942383,20.639999389648438,20.190000534057617,20.600000381469727,9456500
|
|
2024-05-21,20.68000030517578,20.81999969482422,20.270000457763672,20.270000457763672,8736000
|
|
2024-05-22,20.489999771118164,20.81999969482422,20.389999389648438,20.540000915527344,9783100
|
|
2024-05-23,20.489999771118164,20.719999313354492,20.270000457763672,20.350000381469727,12625600
|
|
2024-05-24,20.31999969482422,20.610000610351562,20.270000457763672,20.479999542236328,8268200
|
|
2024-05-27,20.309999465942383,20.3799991607666,20.139999389648438,20.209999084472656,2079100
|
|
2024-05-28,20.139999389648438,20.600000381469727,19.989999771118164,20.5,9972200
|
|
2024-05-29,19.75,19.989999771118164,19.709999084472656,19.889999389648438,7340400
|
|
2024-05-31,19.709999084472656,19.829999923706055,19.450000762939453,19.610000610351562,11046300
|
|
2024-06-03,19.829999923706055,20.06999969482422,19.610000610351562,19.760000228881836,9028300
|
|
2024-06-04,19.860000610351562,19.979999542236328,19.6299991607666,19.75,6889800
|
|
2024-06-05,19.799999237060547,20.420000076293945,19.719999313354492,20.270000457763672,9910800
|
|
2024-06-06,20.5,20.5,19.6299991607666,19.649999618530273,24524700
|
|
2024-06-07,19.799999237060547,20.420000076293945,19.780000686645508,20.200000762939453,16215700
|
|
2024-06-10,19.600000381469727,19.84000015258789,19.40999984741211,19.729999542236328,8037700
|
|
2024-06-11,20.0,20.139999389648438,19.739999771118164,19.8700008392334,13275100
|
|
2024-06-12,19.600000381469727,20.239999771118164,19.479999542236328,20.1200008392334,12494800
|
|
2024-06-13,19.389999389648438,19.600000381469727,19.329999923706055,19.600000381469727,9953600
|
|
2024-06-14,19.770000457763672,19.799999237060547,19.239999771118164,19.329999923706055,9475500
|
|
2024-06-17,19.270000457763672,19.600000381469727,19.260000228881836,19.530000686645508,6933900
|
|
2024-06-18,19.5,19.559999465942383,19.15999984741211,19.270000457763672,14428500
|
|
2024-06-19,19.540000915527344,19.540000915527344,19.219999313354492,19.360000610351562,7186400
|
|
2024-06-20,19.600000381469727,19.93000030517578,19.260000228881836,19.739999771118164,18847600
|
|
2024-06-21,20.049999237060547,20.079999923706055,19.549999237060547,19.639999389648438,16798200
|
|
2024-06-24,20.260000228881836,20.489999771118164,20.049999237060547,20.09000015258789,7677700
|
|
2024-06-25,20.34000015258789,20.469999313354492,20.100000381469727,20.100000381469727,11046400
|
|
2024-06-26,20.600000381469727,20.6200008392334,20.040000915527344,20.049999237060547,11216800
|
|
2024-06-27,21.09000015258789,21.1200008392334,20.540000915527344,20.600000381469727,14283800
|
|
2024-06-28,20.719999313354492,21.209999084472656,20.540000915527344,20.989999771118164,14621500
|
|
2024-07-01,20.600000381469727,20.81999969482422,20.459999084472656,20.549999237060547,10526600
|
|
2024-07-02,20.690000534057617,21.059999465942383,20.6200008392334,20.6200008392334,12111700
|
|
2024-07-03,21.149999618530273,21.170000076293945,20.700000762939453,20.950000762939453,8030300
|
|
2024-07-04,21.350000381469727,21.469999313354492,21.139999389648438,21.200000762939453,3681800
|
|
2024-07-05,21.5,21.520000457763672,21.139999389648438,21.18000030517578,4954500
|
|
2024-07-08,21.399999618530273,21.5,21.229999542236328,21.450000762939453,10985100
|
|
2024-07-09,21.770000457763672,21.8799991607666,21.270000457763672,21.270000457763672,6775400
|
|
2024-07-10,22.350000381469727,22.360000610351562,21.90999984741211,21.940000534057617,19541300
|
|
2024-07-11,23.110000610351562,23.139999389648438,22.450000762939453,22.450000762939453,14239600
|
|
2024-07-12,22.780000686645508,23.3799991607666,22.780000686645508,23.100000381469727,10747500
|
|
2024-07-15,23.15999984741211,23.25,22.700000762939453,22.780000686645508,12879400
|
|
2024-07-16,22.809999465942383,23.56999969482422,22.809999465942383,23.239999771118164,12138100
|
|
2024-07-17,22.739999771118164,22.8799991607666,22.56999969482422,22.8799991607666,9882900
|
|
2024-07-18,22.649999618530273,22.770000457763672,22.399999618530273,22.700000762939453,9993000
|
|
2024-07-19,22.559999465942383,22.940000534057617,22.530000686645508,22.790000915527344,5186300
|
|
2024-07-22,22.670000076293945,22.950000762939453,22.469999313354492,22.530000686645508,8987300
|
|
2024-07-23,22.3700008392334,22.770000457763672,22.25,22.559999465942383,6033100
|
|
2024-07-24,22.100000381469727,22.309999465942383,21.969999313354492,22.18000030517578,4779700
|
|
2024-07-25,22.25,22.31999969482422,21.829999923706055,21.959999084472656,6940800
|
|
2024-07-26,22.579999923706055,22.729999542236328,22.1200008392334,22.239999771118164,5352900
|
|
2024-07-29,22.440000534057617,22.709999084472656,22.34000015258789,22.6200008392334,4213900
|
|
2024-07-30,22.190000534057617,22.350000381469727,21.979999542236328,22.260000228881836,5311200
|
|
2024-07-31,22.149999618530273,22.309999465942383,22.049999237060547,22.059999465942383,7590400
|
|
2024-08-01,22.899999618530273,22.950000762939453,22.299999237060547,22.3799991607666,14391700
|
|
2024-08-02,23.40999984741211,23.520000457763672,22.770000457763672,22.889999389648438,17154400
|
|
2024-08-05,22.690000534057617,23.010000228881836,22.520000457763672,22.84000015258789,15126200
|
|
2024-08-06,23.239999771118164,23.65999984741211,22.739999771118164,22.799999237060547,15529600
|
|
2024-08-07,23.18000030517578,23.610000610351562,23.18000030517578,23.399999618530273,5689200
|
|
2024-08-08,23.81999969482422,23.81999969482422,23.25,23.399999618530273,7908900
|
|
2024-08-09,23.579999923706055,24.100000381469727,23.219999313354492,23.989999771118164,14337400
|
|
2024-08-12,22.959999084472656,23.93000030517578,22.860000610351562,23.770000457763672,16722000
|
|
2024-08-13,23.06999969482422,23.350000381469727,22.889999389648438,23.1299991607666,14484000
|
|
2024-08-14,23.3799991607666,23.5,22.829999923706055,22.8799991607666,13069200
|
|
2024-08-15,23.850000381469727,24.399999618530273,23.850000381469727,24.100000381469727,23050400
|
|
2024-08-16,23.200000762939453,24.079999923706055,23.190000534057617,23.979999542236328,13150700
|
|
2024-08-19,23.600000381469727,23.670000076293945,23.190000534057617,23.479999542236328,10177200
|
|
2024-08-20,23.649999618530273,23.780000686645508,23.389999389648438,23.510000228881836,12144600
|
|
2024-08-21,23.5,23.84000015258789,23.420000076293945,23.84000015258789,10526600
|
|
2024-08-22,23.3799991607666,23.84000015258789,23.100000381469727,23.610000610351562,13105600
|
|
2024-08-23,23.610000610351562,23.770000457763672,23.229999542236328,23.399999618530273,8067300
|
|
2024-08-26,22.920000076293945,23.510000228881836,22.719999313354492,23.43000030517578,13842700
|
|
2024-08-27,22.850000381469727,23.040000915527344,22.739999771118164,22.799999237060547,7179300
|
|
2024-08-28,22.549999237060547,22.780000686645508,22.309999465942383,22.770000457763672,16197200
|
|
2024-08-29,22.040000915527344,22.639999389648438,21.899999618530273,22.540000915527344,10799100
|
|
2024-08-30,21.850000381469727,21.90999984741211,21.690000534057617,21.860000610351562,17572100
|
|
2024-09-02,21.479999542236328,21.770000457763672,21.3799991607666,21.700000762939453,10663700
|
|
2024-09-03,21.43000030517578,21.729999542236328,21.3799991607666,21.639999389648438,27721100
|
|
2024-09-04,21.670000076293945,21.940000534057617,21.420000076293945,21.540000915527344,16811600
|
|
2024-09-05,21.790000915527344,21.8799991607666,21.440000534057617,21.68000030517578,12702300
|
|
2024-09-06,21.600000381469727,21.899999618530273,21.559999465942383,21.56999969482422,14219300
|
|
2024-09-09,21.299999237060547,21.700000762939453,21.260000228881836,21.59000015258789,6408600
|
|
2024-09-10,21.600000381469727,21.6200008392334,21.049999237060547,21.329999923706055,14405300
|
|
2024-09-11,21.600000381469727,21.799999237060547,21.440000534057617,21.540000915527344,21452700
|
|
2024-09-12,21.100000381469727,21.510000228881836,20.979999542236328,21.43000030517578,10414900
|
|
2024-09-13,21.15999984741211,21.420000076293945,21.010000228881836,21.25,15107800
|
|
2024-09-16,21.110000610351562,21.25,21.010000228881836,21.15999984741211,7476500
|
|
2024-09-17,20.950000762939453,21.139999389648438,20.84000015258789,21.110000610351562,11385300
|
|
2024-09-18,20.649999618530273,21.049999237060547,20.649999618530273,20.84000015258789,17708700
|
|
2024-09-19,20.479999542236328,20.760000228881836,20.3799991607666,20.68000030517578,8858100
|
|
2024-09-20,19.920000076293945,20.440000534057617,19.739999771118164,20.389999389648438,22520400
|
|
2024-09-23,19.799999237060547,19.959999084472656,19.549999237060547,19.829999923706055,9718200
|
|
2024-09-24,20.030000686645508,20.170000076293945,19.8700008392334,19.90999984741211,19406700
|
|
2024-09-25,19.829999923706055,20.239999771118164,19.770000457763672,20.020000457763672,8690600
|
|
2024-09-26,20.18000030517578,20.389999389648438,19.899999618530273,19.989999771118164,13721700
|
|
2024-09-27,20.06999969482422,20.350000381469727,20.040000915527344,20.09000015258789,8055400
|
|
2024-09-30,20.0,20.239999771118164,20.0,20.100000381469727,10589400
|
|
2024-10-01,19.860000610351562,20.25,19.709999084472656,20.0,19370900
|
|
2024-10-02,20.049999237060547,20.1200008392334,19.889999389648438,20.040000915527344,11942400
|
|
2024-10-03,19.770000457763672,19.84000015258789,19.479999542236328,19.610000610351562,21292200
|
|
2024-10-04,19.950000762939453,19.989999771118164,19.600000381469727,19.600000381469727,7223900
|
|
2024-10-07,19.93000030517578,20.170000076293945,19.860000610351562,20.100000381469727,6439700
|
|
2024-10-08,19.649999618530273,19.809999465942383,19.59000015258789,19.780000686645508,10457100
|
|
2024-10-09,19.239999771118164,19.549999237060547,19.18000030517578,19.5,15516100
|
|
2024-10-10,19.270000457763672,19.530000686645508,19.15999984741211,19.260000228881836,9842800
|
|
2024-10-11,19.1299991607666,19.360000610351562,18.969999313354492,19.34000015258789,11185600
|
|
2024-10-14,19.100000381469727,19.18000030517578,18.93000030517578,19.1299991607666,9679200
|
|
2024-10-15,19.100000381469727,19.299999237060547,18.979999542236328,19.100000381469727,13938900
|
|
2024-10-16,19.25,19.3799991607666,18.780000686645508,18.979999542236328,13468400
|
|
2024-10-17,19.450000762939453,19.450000762939453,18.920000076293945,18.920000076293945,11670900
|
|
2024-10-18,19.190000534057617,19.5,18.989999771118164,19.5,16260400
|
|
2024-10-21,19.149999618530273,19.3799991607666,19.030000686645508,19.350000381469727,27629300
|
|
2024-10-22,18.899999618530273,19.030000686645508,18.729999542236328,19.010000228881836,16351300
|
|
2024-10-23,19.0,19.06999969482422,18.81999969482422,18.899999618530273,17921900
|
|
2024-10-24,19.100000381469727,19.170000076293945,18.780000686645508,19.0,13823000
|
|
2024-10-25,19.219999313354492,19.219999313354492,18.81999969482422,19.0,22295900
|
|
2024-10-28,19.799999237060547,19.860000610351562,19.43000030517578,19.450000762939453,18662400
|
|
2024-10-29,19.899999618530273,20.100000381469727,19.739999771118164,19.8700008392334,15548900
|
|
2024-10-30,19.780000686645508,20.139999389648438,19.780000686645508,19.799999237060547,13460400
|
|
2024-10-31,19.899999618530273,20.06999969482422,19.709999084472656,19.709999084472656,11654100
|
|
2024-11-01,19.450000762939453,19.959999084472656,19.329999923706055,19.950000762939453,16370200
|
|
2024-11-04,20.459999084472656,20.459999084472656,19.540000915527344,19.56999969482422,12974100
|
|
2024-11-05,20.469999313354492,20.610000610351562,20.190000534057617,20.479999542236328,10429200
|
|
2024-11-06,20.700000762939453,20.780000686645508,19.899999618530273,19.899999618530273,15020300
|
|
2024-11-07,20.100000381469727,20.690000534057617,20.030000686645508,20.260000228881836,15678700
|
|
2024-11-08,19.450000762939453,19.719999313354492,18.860000610351562,19.510000228881836,25591900
|
|
2024-11-11,19.719999313354492,19.81999969482422,19.209999084472656,19.209999084472656,10037700
|
|
2024-11-12,19.959999084472656,20.06999969482422,19.610000610351562,19.610000610351562,19037000
|
|
2024-11-13,20.079999923706055,20.149999618530273,19.770000457763672,19.790000915527344,23789400
|
|
2024-11-14,20.110000610351562,20.549999237060547,19.829999923706055,20.040000915527344,14210100
|
|
2024-11-18,20.170000076293945,20.3700008392334,19.889999389648438,19.889999389648438,12407300
|
|
2024-11-19,20.40999984741211,20.420000076293945,19.8700008392334,19.979999542236328,11688200
|
|
2024-11-21,19.90999984741211,20.149999618530273,19.889999389648438,20.020000457763672,12943600
|
|
2024-11-22,20.15999984741211,20.270000457763672,19.93000030517578,20.1200008392334,7077700
|
|
2024-11-25,20.34000015258789,20.479999542236328,20.1200008392334,20.15999984741211,20681600
|
|
2024-11-26,20.780000686645508,20.850000381469727,20.280000686645508,20.420000076293945,14171700
|
|
2024-11-27,20.239999771118164,20.829999923706055,20.170000076293945,20.700000762939453,24394500
|
|
2024-11-28,19.420000076293945,20.059999465942383,19.270000457763672,20.059999465942383,12290100
|
|
2024-11-29,19.450000762939453,19.709999084472656,18.739999771118164,19.260000228881836,23318000
|
|
2024-12-02,18.860000610351562,19.510000228881836,18.860000610351562,19.15999984741211,16243400
|
|
2024-12-03,18.760000228881836,19.1299991607666,18.600000381469727,18.899999618530273,9870100
|
|
2024-12-04,19.280000686645508,19.3700008392334,18.59000015258789,18.59000015258789,11663300
|
|
2024-12-05,19.719999313354492,20.040000915527344,19.520000457763672,19.530000686645508,10765300
|
|
2024-12-06,19.200000762939453,19.90999984741211,19.110000610351562,19.530000686645508,11268300
|
|
2024-12-09,19.1299991607666,19.450000762939453,19.049999237060547,19.239999771118164,6283000
|
|
2024-12-10,19.579999923706055,19.84000015258789,19.239999771118164,19.31999969482422,7494800
|
|
2024-12-11,19.860000610351562,20.399999618530273,19.489999771118164,19.700000762939453,12673900
|
|
2024-12-12,19.3700008392334,19.729999542236328,19.260000228881836,19.700000762939453,14438700
|
|
2024-12-13,19.010000228881836,19.530000686645508,19.010000228881836,19.489999771118164,16330900
|
|
2024-12-16,18.5,19.09000015258789,18.440000534057617,19.049999237060547,12335200
|
|
2024-12-17,18.90999984741211,19.010000228881836,18.59000015258789,18.700000762939453,14291900
|
|
2024-12-18,18.149999618530273,18.93000030517578,18.040000915527344,18.690000534057617,15028100
|
|
2024-12-19,18.5,18.700000762939453,17.969999313354492,18.190000534057617,10811900
|
|
2024-12-20,18.649999618530273,18.93000030517578,18.329999923706055,18.489999771118164,24110700
|
|
2024-12-23,18.190000534057617,18.6299991607666,18.079999923706055,18.559999465942383,16010700
|
|
2024-12-26,17.959999084472656,18.399999618530273,17.959999084472656,18.260000228881836,9938700
|
|
2024-12-27,17.850000381469727,18.260000228881836,17.780000686645508,18.110000610351562,8113400
|
|
2024-12-30,17.84000015258789,17.969999313354492,17.670000076293945,17.81999969482422,6007300
|
|
2025-01-02,17.790000915527344,17.90999984741211,17.389999389648438,17.760000228881836,9388300
|
|
2025-01-03,17.59000015258789,17.920000076293945,17.559999465942383,17.770000457763672,5476600
|
|
2025-01-06,17.969999313354492,18.239999771118164,17.760000228881836,18.239999771118164,8743400
|
|
2025-01-07,18.299999237060547,18.5,17.889999389648438,17.920000076293945,9538800
|
|
2025-01-08,18.0,18.15999984741211,17.829999923706055,18.15999984741211,9107900
|
|
2025-01-09,17.850000381469727,18.040000915527344,17.81999969482422,17.979999542236328,9190600
|
|
2025-01-10,17.209999084472656,17.850000381469727,17.18000030517578,17.760000228881836,15867400
|
|
2025-01-13,17.110000610351562,17.40999984741211,17.010000228881836,17.200000762939453,9326300
|
|
2025-01-14,17.260000228881836,17.459999084472656,16.959999084472656,17.010000228881836,23596600
|
|
2025-01-15,17.350000381469727,17.469999313354492,16.809999465942383,16.899999618530273,28975200
|
|
2025-01-16,16.90999984741211,17.649999618530273,16.84000015258789,17.270000457763672,21594200
|
|
2025-01-17,17.06999969482422,17.290000915527344,16.940000534057617,16.950000762939453,8985100
|
|
2025-01-20,16.969999313354492,17.170000076293945,16.760000228881836,17.170000076293945,5948800
|
|
2025-01-21,16.8700008392334,17.059999465942383,16.809999465942383,17.020000457763672,9153300
|
|
2025-01-22,16.989999771118164,17.049999237060547,16.579999923706055,16.950000762939453,15759400
|
|
2025-01-23,16.780000686645508,17.18000030517578,16.690000534057617,17.030000686645508,11324800
|
|
2025-01-24,16.700000762939453,17.09000015258789,16.670000076293945,16.760000228881836,6301200
|
|
2025-01-27,17.3799991607666,17.459999084472656,16.6299991607666,16.790000915527344,17015200
|
|
2025-01-28,17.579999923706055,17.729999542236328,17.190000534057617,17.299999237060547,16307800
|
|
2025-01-29,17.90999984741211,17.90999984741211,17.6299991607666,17.670000076293945,12549700
|
|
2025-01-30,18.31999969482422,18.399999618530273,17.889999389648438,17.989999771118164,14879900
|
|
2025-01-31,18.399999618530273,18.510000228881836,18.200000762939453,18.420000076293945,12925600
|
|
2025-02-03,18.649999618530273,18.649999618530273,18.260000228881836,18.5,17691900
|
|
2025-02-04,18.729999542236328,19.0,18.459999084472656,18.6200008392334,20176700
|
|
2025-02-05,18.469999313354492,18.790000915527344,18.450000762939453,18.790000915527344,7394700
|
|
2025-02-06,18.8700008392334,18.899999618530273,18.219999313354492,18.399999618530273,18351300
|
|
2025-02-07,18.450000762939453,18.889999389648438,18.31999969482422,18.8799991607666,11831500
|
|
2025-02-10,18.43000030517578,18.860000610351562,18.309999465942383,18.6200008392334,12360700
|
|
2025-02-11,18.770000457763672,18.950000762939453,18.219999313354492,18.299999237060547,20393000
|
|
2025-02-12,18.56999969482422,18.729999542236328,18.3799991607666,18.420000076293945,12885800
|
|
2025-02-13,18.790000915527344,18.81999969482422,18.43000030517578,18.56999969482422,6900700
|
|
2025-02-14,19.729999542236328,19.899999618530273,18.899999618530273,18.979999542236328,22834200
|
|
2025-02-17,19.3700008392334,20.06999969482422,19.34000015258789,19.729999542236328,11420400
|
|
2025-02-18,19.020000457763672,19.459999084472656,19.020000457763672,19.399999618530273,8719700
|
|
2025-02-19,18.649999618530273,18.959999084472656,18.43000030517578,18.889999389648438,8364600
|
|
2025-02-20,18.489999771118164,18.65999984741211,18.3799991607666,18.549999237060547,6345400
|
|
2025-02-21,18.06999969482422,18.5,17.739999771118164,18.5,26566200
|
|
2025-02-24,18.0,18.260000228881836,17.860000610351562,18.1299991607666,14206900
|
|
2025-02-25,17.979999542236328,18.190000534057617,17.84000015258789,18.06999969482422,17814400
|
|
2025-02-26,17.399999618530273,18.200000762939453,17.3799991607666,18.18000030517578,11325200
|
|
2025-02-27,17.450000762939453,17.670000076293945,17.329999923706055,17.469999313354492,11911500
|
|
2025-02-28,16.93000030517578,17.59000015258789,16.93000030517578,17.040000915527344,17088900
|
|
2025-03-05,17.469999313354492,17.530000686645508,17.0,17.059999465942383,13033800
|
|
2025-03-06,17.959999084472656,17.979999542236328,17.360000610351562,17.56999969482422,13002600
|
|
2025-03-07,17.8700008392334,18.110000610351562,17.68000030517578,17.850000381469727,11497400
|
|
2025-03-10,17.34000015258789,17.860000610351562,17.280000686645508,17.649999618530273,12045900
|
|
2025-03-11,17.389999389648438,17.469999313354492,17.209999084472656,17.260000228881836,7080300
|
|
2025-03-12,17.510000228881836,17.559999465942383,17.219999313354492,17.389999389648438,5692400
|
|
2025-03-13,17.799999237060547,18.1299991607666,17.329999923706055,17.5,16793700
|
|
2025-03-14,18.0,18.09000015258789,17.649999618530273,18.09000015258789,12174600
|
|
2025-03-17,18.15999984741211,18.309999465942383,17.969999313354492,18.049999237060547,12419800
|
|
2025-03-18,18.049999237060547,18.5,17.979999542236328,18.100000381469727,6653000
|
|
2025-03-19,18.200000762939453,18.399999618530273,17.90999984741211,18.110000610351562,10306900
|
|
2025-03-20,18.190000534057617,18.5,18.149999618530273,18.239999771118164,6280100
|
|
2025-03-21,17.780000686645508,18.299999237060547,17.690000534057617,18.170000076293945,10549700
|
|
2025-03-24,17.079999923706055,17.84000015258789,16.979999542236328,17.84000015258789,12449100
|
|
2025-03-25,17.049999237060547,17.559999465942383,16.959999084472656,17.09000015258789,9494400
|
|
2025-03-26,17.079999923706055,17.299999237060547,16.969999313354492,17.139999389648438,6092500
|
|
2025-03-27,17.31999969482422,17.40999984741211,17.09000015258789,17.15999984741211,8341700
|
|
2025-03-28,16.979999542236328,17.299999237060547,16.75,17.25,10512600
|
|
2025-03-31,16.219999313354492,16.6299991607666,16.010000228881836,16.610000610351562,16101600
|
|
2025-04-01,16.290000915527344,16.56999969482422,15.949999809265137,16.219999313354492,11049300
|
|
2025-04-02,16.8700008392334,17.020000457763672,16.15999984741211,16.209999084472656,13619500
|
|
2025-04-03,17.649999618530273,17.760000228881836,16.780000686645508,16.790000915527344,17746400
|
|
2025-04-04,17.06999969482422,17.6200008392334,17.010000228881836,17.520000457763672,13689600
|
|
2025-04-07,17.040000915527344,17.479999542236328,16.649999618530273,16.90999984741211,21656100
|
|
2025-04-08,16.84000015258789,17.360000610351562,16.799999237060547,17.040000915527344,8335300
|
|
2025-04-09,17.170000076293945,17.3799991607666,16.420000076293945,16.729999542236328,15815900
|
|
2025-04-10,17.18000030517578,17.479999542236328,16.84000015258789,17.040000915527344,14448600
|
|
2025-04-11,17.770000457763672,17.899999618530273,17.25,17.25,14529200
|