ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,23.269479751586914,23.52456584167736,23.165557190505194,23.42064328059564,922200
|
|
2024-04-17,23.3261661529541,23.656833098080263,23.260033124326846,23.335613985899407,698000
|
|
2024-04-18,23.212793350219727,23.49622292516867,23.099422961832015,23.448983761682264,846100
|
|
2024-04-19,24.223690032958984,24.223690032958984,23.165557910920985,23.27892830871578,2705700
|
|
2024-04-22,24.592147827148438,24.97005214870868,23.9213660796378,24.223689536885995,1611700
|
|
2024-04-23,24.72441291809082,24.932259836287816,24.393745973967054,24.65827988966404,739400
|
|
2024-04-24,24.648832321166992,25.09286966107438,24.629936655130958,24.752756682375274,760200
|
|
2024-04-25,24.34650993347168,24.714966427280665,24.204796036005913,24.620489894973495,784300
|
|
2024-04-26,24.507118225097656,24.89447036565017,24.374850365940542,24.374850365940542,596000
|
|
2024-04-29,24.53546142578125,24.68662315809181,24.374851859952532,24.516567560734924,500500
|
|
2024-04-30,24.308717727661133,24.59214731441441,24.185899501460984,24.59214731441441,1645400
|
|
2024-05-02,24.837785720825195,25.017289144678696,24.110318786292844,24.337061375889306,1415800
|
|
2024-05-03,24.885021209716797,25.32905852230693,24.63938297232977,24.951154234784497,1351800
|
|
2024-05-06,25.58414649963379,25.8581282547587,25.01728912509149,25.565250833351396,1483300
|
|
2024-05-07,25.555801391601562,25.7919917992947,25.366850146640935,25.7919917992947,800500
|
|
2024-05-08,25.735307693481445,25.735307693481445,25.27237469107989,25.508565108753533,479300
|
|
2024-05-09,25.489667892456055,25.65972527115574,25.02673491821234,25.65972527115574,1219900
|
|
2024-05-10,25.820337295532227,26.10376508590652,25.272375579349298,25.272375579349298,966500
|
|
2024-05-13,26.358850479125977,26.698965260143698,25.895917472735132,25.895917472735132,1023100
|
|
2024-05-14,26.71786117553711,26.906812431873718,26.29271769529739,26.321061194643345,850600
|
|
2024-05-15,26.54780387878418,26.90681252850601,26.45332734928162,26.680069938893816,673300
|
|
2024-05-16,26.39664077758789,26.812334602565148,26.358849446959145,26.595039857419334,819500
|
|
2024-05-17,27.143003463745117,27.228032161703826,26.292718286147966,26.396642650761933,1403600
|
|
2024-05-20,27.265823364257812,27.483118123781363,26.963499907183316,27.12410766701294,537500
|
|
2024-05-21,27.35085105895996,27.42643192045733,27.10521280859604,27.331955393088148,642000
|
|
2024-05-22,27.020185470581055,27.407537630448957,26.85957590658778,27.398089797038768,561300
|
|
2024-05-23,27.01073455810547,27.01073455810547,26.491116393708282,27.01073455810547,781800
|
|
2024-05-24,26.56669807434082,27.086316254853777,26.56669807434082,26.793440651400463,662700
|
|
2024-05-27,26.57614517211914,26.651726034173905,26.37774608497159,26.547803475092287,302300
|
|
2024-05-28,26.226585388183594,26.85957580843333,25.980947126386237,26.585594046508984,760200
|
|
2024-05-29,26.40608787536621,26.528906092511967,25.90536357040938,26.217134831460676,625700
|
|
2024-05-31,25.801441192626953,26.39664206513296,25.801441192626953,26.39664206513296,1017800
|
|
2024-06-03,25.7919921875,26.084869594880363,25.59359310700669,25.716411327980193,829200
|
|
2024-06-04,26.179346084594727,26.358851313815013,25.621938334261124,25.75420439684978,1561200
|
|
2024-06-05,26.226585388183594,26.44388014985396,25.89591842799523,26.273822753071947,892500
|
|
2024-06-06,26.198240280151367,26.566698551228423,25.933708169828186,26.1698985837538,778100
|
|
2024-06-07,25.697519302368164,26.132108825189572,25.603042770714392,26.094319293722037,581100
|
|
2024-06-10,25.272375106811523,25.754203783030643,25.036184685252536,25.69751858641366,697900
|
|
2024-06-11,25.716411590576172,25.999841168161993,25.225136899675817,25.3668507874738,943900
|
|
2024-06-12,25.16844940185547,25.9809449853054,25.02673551687904,25.962049320111255,563100
|
|
2024-06-13,24.960603713989258,25.442432388115023,24.790546322887234,25.442432388115023,365100
|
|
2024-06-14,24.885021209716797,25.083420284919903,24.658278637203335,24.96060206722128,321000
|
|
2024-06-17,24.63938331604004,24.87557372428505,24.47877376635384,24.87557372428505,707300
|
|
2024-06-18,24.781099319458008,24.809442819587208,24.48822369274947,24.63938542279194,485100
|
|
2024-06-19,24.80944061279297,24.80944061279297,24.422088488765283,24.790544947720935,358500
|
|
2024-06-20,24.62993621826172,25.159002243957143,24.46932666378402,24.809441438440295,868100
|
|
2024-06-21,25.319612503051758,25.319612503051758,24.582699540108838,24.70551776660269,3961400
|
|
2024-06-24,25.93370819091797,26.018736884159527,25.215689115761418,25.319611672620102,639500
|
|
2024-06-25,25.829784393310547,26.198240870703373,25.810888727292994,25.933708754417196,483700
|
|
2024-06-26,25.61248779296875,25.990392076116827,25.480219942374603,25.848678195185016,432200
|
|
2024-06-27,25.905364990234375,26.07542237867193,25.57469804627133,25.621937210831693,439200
|
|
2024-06-28,26.037630081176758,26.141554437364686,25.81088750566749,25.980944887796895,632000
|
|
2024-07-01,25.523338317871094,26.3682879561702,25.474776822753448,26.3682879561702,818200
|
|
2024-07-02,25.358232498168945,25.620457157515705,25.17370252479548,25.523337873833288,1163400
|
|
2024-07-03,25.97980499267578,26.203182310646042,25.445641518845747,25.52333805781069,639400
|
|
2024-07-04,26.62080192565918,26.649938822458513,25.999229613392917,25.999229613392917,655600
|
|
2024-07-05,26.50425910949707,26.698499538678075,26.242032585049447,26.426560714906646,541000
|
|
2024-07-08,26.475122451782227,26.659652435745684,26.24203282319077,26.611090938685983,468500
|
|
2024-07-09,26.31972885131836,26.64022731591757,26.310016552096364,26.475121934006967,684100
|
|
2024-07-10,26.193470001220703,26.562529950479938,26.144910359048932,26.319728034757876,553100
|
|
2024-07-11,25.931245803833008,26.455696987907306,25.931245803833008,26.29059160816636,718200
|
|
2024-07-12,26.04779052734375,26.183759014182407,25.892397441690516,26.11577477076308,419100
|
|
2024-07-15,25.999229431152344,26.319727883972064,25.834124055309967,26.125485611534586,959000
|
|
2024-07-16,26.232318878173828,26.445983894537775,25.94095547138853,26.067213503391635,2279900
|
|
2024-07-17,26.203182220458984,26.679073751535274,26.193469921567843,26.232319117132405,596900
|
|
2024-07-18,25.814699172973633,26.310015295039918,25.552472663803552,26.222606458649892,2075400
|
|
2024-07-19,25.435930252075195,25.93124640273779,25.387368755481795,25.902109504781752,1715800
|
|
2024-07-22,25.911821365356445,25.999230205312863,25.465064866420136,25.465064866420136,532200
|
|
2024-07-23,25.620458602905273,25.99923086987537,25.52333931374383,25.688444698722666,935900
|
|
2024-07-24,25.6593074798584,25.911821703872302,25.610747835884514,25.639882881296174,1037900
|
|
2024-07-25,25.737003326416016,25.872971807815187,25.659306786697687,25.698154130341038,1004000
|
|
2024-07-26,25.999229431152344,26.20318215002326,25.737002919091225,25.86325909947347,529900
|
|
2024-07-29,25.79527473449707,26.018653902444132,25.727290495203803,25.940955511901443,678200
|
|
2024-07-30,26.727636337280273,26.74706093585566,25.766140936978697,25.843837478848574,1414500
|
|
2024-07-31,26.53339385986328,26.970438062414043,26.41684997413752,26.727636139315102,1877300
|
|
2024-08-01,27.00928497314453,27.349208030511075,26.543105732863822,26.543105732863822,1020600
|
|
2024-08-02,27.679418563842773,27.825099343692465,27.0481339495397,27.0481339495397,1600300
|
|
2024-08-05,27.300647735595703,27.66970582889545,26.873315849328957,27.184102002093287,1577700
|
|
2024-08-06,27.757116317749023,27.873662058187115,27.106407077012953,27.193815919233597,1322300
|
|
2024-08-07,28.067901611328125,28.40782467017553,27.766827748889177,27.873661186580783,863500
|
|
2024-08-08,27.74740219116211,28.300990253817655,27.679417952229894,28.067900640722243,1014300
|
|
2024-08-09,27.698843002319336,27.8639483791801,26.300303448465293,27.485176130833867,2147500
|
|
2024-08-12,27.82509994506836,28.038766822402003,27.57258572340329,27.75711570316462,686500
|
|
2024-08-13,27.7182674407959,28.01934129601151,27.7182674407959,27.941644757490334,554600
|
|
2024-08-14,27.893083572387695,28.00962930767737,27.55316237035868,27.815387033005116,912100
|
|
2024-08-15,27.786252975463867,27.931933760426773,27.66970723603453,27.67941953535628,763400
|
|
2024-08-16,27.698843002319336,27.873660678105043,27.650281507694636,27.77653954128725,674600
|
|
2024-08-19,28.165021896362305,28.165021896362305,27.6599934729474,27.69884266817851,698200
|
|
2024-08-20,27.873661041259766,28.0776137640459,27.62114682321624,27.834811845053853,826600
|
|
2024-08-21,27.776540756225586,28.02905498202411,27.689131914509495,27.873661897291434,664900
|
|
2024-08-22,27.854236602783203,28.067901625845284,27.67941892371803,27.902796245887245,992900
|
|
2024-08-23,28.174734115600586,28.349551788783696,27.805674171673672,27.854235665575413,790900
|
|
2024-08-26,27.679418563842773,28.310703178145847,27.640569367919326,28.174734697277017,749900
|
|
2024-08-27,27.582298278808594,27.79596515812701,27.426905195176115,27.689131718467802,1196600
|
|
2024-08-28,27.902795791625977,27.902795791625977,27.436616556662727,27.58229733603479,724800
|
|
2024-08-29,27.737689971923828,27.8833707489722,27.650281135208488,27.8833707489722,422000
|
|
2024-08-30,27.83481216430664,27.863949061795264,27.562873345041144,27.73769102510956,1469600
|
|
2024-09-02,27.863948822021484,27.951357661303526,27.679418844378105,27.776539982739443,435600
|
|
2024-09-03,28.504945755004883,28.74774767480487,27.873661134011243,27.873661134011243,1068700
|
|
2024-09-04,28.28156852722168,28.602066988323934,28.16502279026102,28.602066988323934,1198800
|
|
2024-09-05,28.95170021057129,28.95170021057129,28.17473481322117,28.281568250018672,2034000
|
|
2024-09-06,29.165367126464844,29.757802548141658,28.8934283107821,28.961412551594876,2003100
|
|
2024-09-09,29.43730354309082,29.650970413028094,28.971124312661193,29.136229688325635,1027400
|
|
2024-09-10,31.078645706176758,31.282598429456357,29.13623034954071,29.39845686727017,2856200
|
|
2024-09-11,30.835844039916992,31.78762712790406,30.835844039916992,31.447705919645575,1776000
|
|
2024-09-12,31.370006561279297,31.622522626670964,30.457072697998566,30.82613079236692,1670100
|
|
2024-09-13,31.535114288330078,31.74877745681519,31.185478933710304,31.25346317434601,1875300
|
|
2024-09-16,31.719642639160156,31.719642639160156,31.08835616603969,31.379721433549616,1023900
|
|
2024-09-17,31.399145126342773,31.71964172455388,31.282597540754033,31.593383692597666,798800
|
|
2024-09-18,31.204904556274414,31.505976573299513,30.923253433042944,31.457416929088694,943400
|
|
2024-09-19,30.78728485107422,31.321448345450314,30.525058327319403,31.21461490560242,1460400
|
|
2024-09-20,30.894115447998047,30.96209968847373,30.418223912236627,30.787283864006948,1820800
|
|
2024-09-23,30.321102142333984,30.826130564521307,30.194845963002944,30.826130564521307,1255700
|
|
2024-09-24,30.16571044921875,30.651314296094146,30.02974196487177,30.291968486768084,1725800
|
|
2024-09-25,29.097381591796875,30.194847322198974,29.058534247343097,30.049166538741897,1176700
|
|
2024-09-26,28.95170021057129,29.330472462657145,28.854579072794618,29.145942486124632,713500
|
|
2024-09-27,28.553504943847656,29.13622991258569,28.5243698994913,28.990549133509084,764500
|
|
2024-09-30,28.631202697753906,28.864292324653455,28.300991929871625,28.65062729643679,867500
|
|
2024-10-01,28.21358299255371,29.175080247347328,28.21358299255371,28.79630798404231,985000
|
|
2024-10-02,28.436962127685547,28.88371678059391,28.320416388595895,28.368976032631437,713700
|
|
2024-10-03,28.13588523864746,28.53408023098674,27.98049216126782,28.53408023098674,746300
|
|
2024-10-04,27.06755828857422,28.310702907326768,27.06755828857422,28.310702907326768,2195900
|
|
2024-10-07,27.28122329711914,27.407479477754475,26.59166489577224,27.096693323176787,1848800
|
|
2024-10-08,27.54344940185547,27.57258444564596,27.397766773176727,27.407479071917415,919800
|
|
2024-10-09,26.902454376220703,27.524026719419407,26.756771737405767,27.524026719419407,834600
|
|
2024-10-10,26.45569610595703,26.98014912497934,26.45569610595703,26.85389109339327,813300
|
|
2024-10-11,26.572242736816406,26.65965157627422,26.397425057900776,26.42656010276562,637800
|
|
2024-10-14,27.048133850097656,27.16467773257629,26.4556965814645,26.513968522703816,1160400
|
|
2024-10-15,26.80533218383789,27.339495663783474,26.640226805093167,26.951012964511083,1359000
|
|
2024-10-16,26.776195526123047,27.135543183932523,26.39742512250002,26.805332423490835,3176800
|
|
2024-10-17,27.154966354370117,27.154966354370117,26.523681720983088,26.776195944824234,685100
|
|
2024-10-18,26.853891372680664,27.320070603927828,26.853891372680664,27.14525478153384,1573700
|
|
2024-10-21,26.562530517578125,27.038422060261645,26.562530517578125,26.844179782564368,609200
|
|
2024-10-22,26.70821189880371,26.902454180858598,26.513969616748827,26.591666159084443,743000
|
|
2024-10-23,26.49454689025879,26.71792421808641,26.387713449805716,26.698499619380087,519900
|
|
2024-10-24,26.640226364135742,26.640226364135742,26.232319073543632,26.494545585873905,818500
|
|
2024-10-25,26.310016632080078,26.795620480066155,26.310016632080078,26.795620480066155,451700
|
|
2024-10-28,26.387712478637695,26.572242454692958,26.222607100573853,26.222607100573853,559800
|
|
2024-10-29,26.25174331665039,26.562529466725564,26.03807644915003,26.562529466725564,1134700
|
|
2024-10-30,26.290592193603516,26.533394119074448,26.212895651550085,26.25174484879264,396200
|
|
2024-10-31,26.222606658935547,26.60137705123095,26.222606658935547,26.29059089832892,911700
|
|
2024-11-01,25.435930252075195,26.31001681400791,25.435930252075195,26.23232027189015,1644200
|
|
2024-11-04,25.513626098632812,25.698154223362028,25.48448920147111,25.571898040524584,828200
|
|
2024-11-05,25.620458602905273,25.707867445095935,25.09600740219301,25.707867445095935,971800
|
|
2024-11-06,25.48448944091797,25.61074747737334,25.028022495685565,25.61074747737334,715300
|
|
2024-11-07,25.251399993896484,25.989518062163718,25.096006911359346,25.55247385975823,820300
|
|
2024-11-08,25.22226333618164,25.542761803517134,24.911477168151063,25.251400234096387,904500
|
|
2024-11-11,25.79527473449707,25.902108169061684,25.17370242960824,25.212549772448,859300
|
|
2024-11-12,25.78556251525879,26.144910162901407,25.72729057460352,25.80498711295441,863500
|
|
2024-11-13,25.057157516479492,25.979805557629653,25.057157516479492,25.78556327977752,830200
|
|
2024-11-14,25.251399993896484,25.49420191691472,24.97946117324066,25.047447267728366,1265700
|
|
2024-11-18,25.261112213134766,25.47477723783897,24.93090145068085,24.960038348226192,1045200
|
|
2024-11-19,25.348520278930664,25.348520278930664,25.028021825449898,25.26111144139667,655400
|
|
2024-11-21,25.173702239990234,25.338807613786642,25.037733762427866,25.32909531504196,685400
|
|
2024-11-22,25.397079467773438,25.397079467773438,24.96003714033307,25.17370215469737,779300
|
|
2024-11-25,25.416505813598633,25.581611198193233,25.31938467223151,25.387368915458985,827900
|
|
2024-11-26,26.086639404296875,26.51396945837437,25.455352917605172,25.50391441404467,1124500
|
|
2024-11-27,27.038421630859375,27.582297406370056,26.13519820304509,26.13519820304509,2244300
|
|
2024-11-28,27.902795791625977,28.087325766794116,26.649938866108293,26.970437321699478,3496600
|
|
2024-11-29,29.379032135009766,29.379032135009766,27.048134088173004,28.048476806717918,2873900
|
|
2024-12-02,30.35024070739746,30.505633791624803,28.75746066785138,29.427592648919905,3428300
|
|
2024-12-03,30.6416015625,31.078645759465136,29.83549926221114,30.10743807948185,2660200
|
|
2024-12-04,30.25311851501465,30.78728384435566,30.10743773516951,30.593041569607724,2878500
|
|
2024-12-05,31.214614868164062,31.214614868164062,30.136575581406717,30.136575581406717,1485500
|
|
2024-12-06,29.864635467529297,31.107780083548278,29.864635467529297,31.068932740513482,1371700
|
|
2024-12-09,28.74774742126465,30.214271226214393,28.631201685718604,29.757802435459983,1879000
|
|
2024-12-10,28.728322982788086,29.786939497852295,28.718610683736017,28.932277558018253,1406100
|
|
2024-12-11,28.067901611328125,29.126518131847146,27.854236588376555,28.728323130818705,2840200
|
|
2024-12-12,27.572586059570312,28.10675140698535,27.086982208701198,27.873661780859976,2479800
|
|
2024-12-13,27.533737182617188,27.7085548555912,27.290935270693634,27.7085548555912,1004000
|
|
2024-12-16,27.193815231323242,27.7571156155891,27.106406391313744,27.358920612182114,994000
|
|
2024-12-17,27.28122329711914,27.659993691456748,26.86360370724352,27.07726872540778,919000
|
|
2024-12-18,26.727636337280273,27.543450953129792,26.727636337280273,27.135543645205033,1196000
|
|
2024-12-19,26.766483306884766,27.096694068311965,26.513969086238575,26.75677100773318,1088800
|
|
2024-12-20,26.863603591918945,27.154965147476823,26.756770157079647,26.766482455922453,3078500
|
|
2024-12-23,26.484834671020508,26.999573571273228,26.271167789468034,26.999573571273228,1123900
|
|
2024-12-26,26.125486373901367,26.902453633892335,25.94095639494416,26.902453633892335,1092400
|
|
2024-12-27,26.756771087646484,26.970437964756147,26.174047956264353,26.203183001374462,871100
|
|
2024-12-30,26.9898624420166,27.096694027660433,26.669362127790162,26.776195565865642,929400
|
|
2025-01-02,26.780000686645508,27.700000762939453,26.600000381469727,27.600000381469727,1615500
|
|
2025-01-03,26.440000534057617,27.459999084472656,26.020000457763672,26.780000686645508,2552000
|
|
2025-01-06,26.110000610351562,26.420000076293945,25.549999237060547,26.239999771118164,1163300
|
|
2025-01-07,26.34000015258789,26.56999969482422,26.1299991607666,26.440000534057617,708400
|
|
2025-01-08,26.649999618530273,26.809999465942383,26.190000534057617,26.329999923706055,881400
|
|
2025-01-09,26.25,26.780000686645508,26.229999542236328,26.780000686645508,499900
|
|
2025-01-10,25.649999618530273,26.25,25.610000610351562,26.1200008392334,625800
|
|
2025-01-13,25.25,25.75,25.030000686645508,25.690000534057617,1153400
|
|
2025-01-14,25.299999237060547,25.440000534057617,25.030000686645508,25.440000534057617,828400
|
|
2025-01-15,25.690000534057617,25.84000015258789,25.280000686645508,25.399999618530273,885900
|
|
2025-01-16,25.170000076293945,25.690000534057617,24.989999771118164,25.690000534057617,1005800
|
|
2025-01-17,25.829999923706055,25.829999923706055,25.020000457763672,25.200000762939453,861400
|
|
2025-01-20,26.469999313354492,26.479999542236328,25.760000228881836,25.829999923706055,715800
|
|
2025-01-21,26.3700008392334,26.729999542236328,26.0,26.389999389648438,948000
|
|
2025-01-22,25.690000534057617,26.459999084472656,25.450000762939453,26.459999084472656,1233000
|
|
2025-01-23,25.489999771118164,25.90999984741211,25.360000610351562,25.75,777300
|
|
2025-01-24,25.540000915527344,25.809999465942383,25.34000015258789,25.450000762939453,461200
|
|
2025-01-27,25.770000457763672,25.809999465942383,25.43000030517578,25.540000915527344,878500
|
|
2025-01-28,25.639999389648438,25.850000381469727,25.450000762939453,25.770000457763672,731600
|
|
2025-01-29,25.639999389648438,25.809999465942383,25.450000762939453,25.639999389648438,498800
|
|
2025-01-30,26.020000457763672,26.09000015258789,25.479999542236328,25.639999389648438,1293700
|
|
2025-01-31,25.649999618530273,26.520000457763672,25.639999389648438,26.0,1214400
|
|
2025-02-03,26.34000015258789,26.34000015258789,25.43000030517578,25.549999237060547,917900
|
|
2025-02-04,26.760000228881836,27.049999237060547,26.09000015258789,26.190000534057617,1156300
|
|
2025-02-05,27.06999969482422,27.209999084472656,26.459999084472656,27.030000686645508,986500
|
|
2025-02-06,27.1200008392334,27.299999237060547,26.899999618530273,27.09000015258789,661200
|
|
2025-02-07,27.100000381469727,27.579999923706055,27.040000915527344,27.260000228881836,909600
|
|
2025-02-10,27.100000381469727,27.520000457763672,26.989999771118164,27.18000030517578,550300
|
|
2025-02-11,27.31999969482422,27.510000228881836,26.899999618530273,27.0,880000
|
|
2025-02-12,27.149999618530273,27.219999313354492,26.799999237060547,27.1299991607666,624300
|
|
2025-02-13,27.139999389648438,27.219999313354492,26.920000076293945,27.149999618530273,377500
|
|
2025-02-14,27.43000030517578,27.59000015258789,27.010000228881836,27.010000228881836,745300
|
|
2025-02-17,28.049999237060547,28.049999237060547,27.3799991607666,27.420000076293945,885300
|
|
2025-02-18,27.969999313354492,28.1299991607666,27.739999771118164,27.899999618530273,799500
|
|
2025-02-19,27.639999389648438,28.010000228881836,27.639999389648438,27.860000610351562,927000
|
|
2025-02-20,27.56999969482422,27.84000015258789,27.229999542236328,27.809999465942383,1071800
|
|
2025-02-21,27.479999542236328,28.389999389648438,27.360000610351562,28.389999389648438,1528800
|
|
2025-02-24,27.43000030517578,27.93000030517578,27.239999771118164,27.56999969482422,531700
|
|
2025-02-25,27.059999465942383,27.489999771118164,27.030000686645508,27.43000030517578,490900
|
|
2025-02-26,27.579999923706055,27.639999389648438,26.799999237060547,27.059999465942383,877000
|
|
2025-02-27,27.389999389648438,27.809999465942383,26.8700008392334,27.579999923706055,710000
|
|
2025-02-28,27.260000228881836,27.530000686645508,27.010000228881836,27.389999389648438,987400
|
|
2025-03-05,27.760000228881836,28.020000457763672,27.100000381469727,27.18000030517578,1093800
|
|
2025-03-06,28.329999923706055,28.489999771118164,27.25,27.760000228881836,1322000
|
|
2025-03-07,28.149999618530273,28.489999771118164,27.829999923706055,28.399999618530273,1040400
|
|
2025-03-10,27.600000381469727,28.149999618530273,27.270000457763672,27.979999542236328,1114600
|
|
2025-03-11,27.190000534057617,27.649999618530273,27.100000381469727,27.489999771118164,1113500
|
|
2025-03-12,27.3700008392334,27.469999313354492,27.0,27.229999542236328,744600
|
|
2025-03-13,27.579999923706055,27.850000381469727,26.90999984741211,27.3700008392334,900500
|
|
2025-03-14,27.790000915527344,27.93000030517578,27.360000610351562,27.579999923706055,937500
|
|
2025-03-17,28.020000457763672,28.030000686645508,27.6200008392334,27.700000762939453,493800
|
|
2025-03-18,28.020000457763672,28.219999313354492,27.829999923706055,28.030000686645508,386000
|
|
2025-03-19,28.209999084472656,28.43000030517578,27.8700008392334,28.020000457763672,1260300
|
|
2025-03-20,28.65999984741211,28.860000610351562,28.219999313354492,28.239999771118164,773100
|
|
2025-03-21,28.309999465942383,30.06999969482422,28.270000457763672,29.0,1546500
|
|
2025-03-24,27.799999237060547,28.31999969482422,27.700000762939453,27.799999237060547,403300
|
|
2025-03-25,27.8700008392334,28.270000457763672,27.739999771118164,28.049999237060547,477900
|
|
2025-03-26,27.549999237060547,28.020000457763672,27.40999984741211,27.950000762939453,716600
|
|
2025-03-27,27.389999389648438,27.700000762939453,27.280000686645508,27.700000762939453,820000
|
|
2025-03-28,27.389999389648438,27.549999237060547,27.18000030517578,27.40999984741211,591000
|
|
2025-03-31,26.979999542236328,27.420000076293945,26.979999542236328,27.40999984741211,535700
|
|
2025-04-01,28.280000686645508,28.510000228881836,27.0,27.290000915527344,1743500
|
|
2025-04-02,27.979999542236328,28.34000015258789,27.90999984741211,28.100000381469727,504400
|
|
2025-04-03,28.389999389648438,28.56999969482422,27.729999542236328,27.940000534057617,632600
|
|
2025-04-04,28.40999984741211,28.829999923706055,27.729999542236328,28.18000030517578,910300
|
|
2025-04-07,27.010000228881836,28.059999465942383,27.010000228881836,27.860000610351562,1158900
|
|
2025-04-08,27.440000534057617,27.739999771118164,27.190000534057617,27.399999618530273,872100
|
|
2025-04-09,27.729999542236328,28.190000534057617,27.149999618530273,27.420000076293945,931600
|
|
2025-04-10,27.290000915527344,27.989999771118164,27.149999618530273,27.549999237060547,589700
|
|
2025-04-11,27.59000015258789,27.670000076293945,27.25,27.309999465942383,316100
|