ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,21.501075744628906,21.889025194182523,21.501075744628906,21.7769513472488,6100
|
|
2024-04-17,21.863162994384766,21.983858160052417,20.397571792641948,21.768330138875434,19400
|
|
2024-04-18,21.544179916381836,21.68211771273284,21.544179916381836,21.552801234197304,5000
|
|
2024-04-19,21.871784210205078,22.01834332969354,21.466590479905527,21.466590479905527,3300
|
|
2024-04-22,21.29416847229004,21.932131197347502,21.29416847229004,21.664875275663288,7000
|
|
2024-04-23,21.811433792114258,21.811433792114258,21.30278756074768,21.38037777531873,6900
|
|
2024-04-24,21.37175941467285,21.811435131782954,21.311410187362306,21.811435131782954,17800
|
|
2024-04-25,21.55280303955078,21.76833106994629,21.55280303955078,21.751088432871036,2400
|
|
2024-04-26,22.164899826049805,22.190763779293274,21.25106152130756,21.25106152130756,14200
|
|
2024-04-29,22.742515563964844,22.932181270754302,22.328702167175923,22.328702167175923,30500
|
|
2024-04-30,23.914987564086914,23.94947283464501,22.759757309961998,22.802863898159618,45600
|
|
2024-05-02,24.966764450073242,25.001249721735213,23.880504702293283,23.966714592751693,47900
|
|
2024-05-03,23.574615478515625,24.280935291985266,23.152656483185137,23.950708414782333,29800
|
|
2024-05-06,23.758073806762695,23.758073806762695,22.253702103435067,23.400327304047273,15100
|
|
2024-05-07,23.115964889526367,24.180032942415842,23.09761846629453,23.501231029338847,4600
|
|
2024-05-08,22.409643173217773,22.721525367370674,22.19866455647058,22.721525367370674,14700
|
|
2024-05-09,22.923330307006836,23.01506067100254,22.281221258259247,22.739871328626595,6500
|
|
2024-05-10,22.602275848388672,22.813256219241786,22.033550717248733,22.29956685933387,3600
|
|
2024-05-13,22.473854064941406,22.51054691139143,22.29956654352623,22.31791296675124,4700
|
|
2024-05-14,22.427989959716797,22.565584635928737,22.290393533893624,22.4738542685837,5400
|
|
2024-05-15,22.272048950195312,22.317913259247717,21.822572072959026,22.317913259247717,8800
|
|
2024-05-16,21.666629791259766,22.272047735716967,21.666629791259766,22.272047735716967,2100
|
|
2024-05-17,22.006031036376953,22.006031036376953,21.68497562450324,21.68497562450324,2000
|
|
2024-05-20,22.042722702026367,22.14362452635397,21.923472705624,22.006029857099133,1500
|
|
2024-05-21,22.006031036376953,22.006031036376953,21.785879203849298,21.923473880477676,3700
|
|
2024-05-22,21.950992584228516,21.996856891288125,21.675801493037362,21.96016579556267,4800
|
|
2024-05-23,21.85009002685547,21.9509936066197,21.785879294136866,21.9509936066197,1100
|
|
2024-05-24,22.033550262451172,22.10693420526454,21.85008953061215,21.85008953061215,13900
|
|
2024-05-27,22.317913055419922,22.75821671690222,22.106934436327727,22.106934436327727,3000
|
|
2024-05-28,23.620479583740234,23.63882600720712,22.58393115241864,22.82242765904317,14200
|
|
2024-05-29,23.482885360717773,24.170860507518423,22.565585164983574,24.152514083697035,18800
|
|
2024-05-31,23.758073806762695,23.758073806762695,22.84077364627293,23.528748766640255,73100
|
|
2024-06-03,22.400470733642578,23.657172765110015,22.400470733642578,23.427847717365765,18000
|
|
2024-06-04,21.831743240356445,22.39129690122038,21.831743240356445,22.299566534742667,8700
|
|
2024-06-05,21.097904205322266,21.960166867083107,21.097904205322266,21.565727508524066,13600
|
|
2024-06-06,21.363922119140625,21.538207894331308,21.23549890368124,21.244672115472,14800
|
|
2024-06-07,21.455650329589844,21.684975371161727,21.171287767931847,21.620764639459395,2300
|
|
2024-06-10,20.996999740600586,21.28136404501909,20.914442587654722,21.28136404501909,7900
|
|
2024-06-11,21.51068878173828,21.51068878173828,20.996999448420787,20.996999448420787,2700
|
|
2024-06-12,21.409786224365234,21.648284479817427,21.06121117808463,21.648284479817427,5600
|
|
2024-06-13,20.960309982299805,22.914158644285465,20.859406400123905,21.83174412512641,28200
|
|
2024-06-14,20.675947189331055,21.547381322884693,20.675947189331055,21.547381322884693,16500
|
|
2024-06-17,20.318199157714844,20.90527247769376,20.318199157714844,20.556697420579514,7200
|
|
2024-06-18,20.685117721557617,20.721810567439995,20.364064068142767,20.382408741472766,1300
|
|
2024-06-19,19.905414581298828,20.68511833364837,19.905414581298828,20.68511833364837,18500
|
|
2024-06-20,19.63022232055664,19.96045092535615,19.510974074163006,19.932931291752475,5000
|
|
2024-06-21,20.584217071533203,20.584217071533203,19.630224019379867,19.73112760171451,3100
|
|
2024-06-24,20.354890823364258,21.00617309021001,20.27233366987519,20.91444272526536,5100
|
|
2024-06-25,20.8410587310791,20.896097999674872,20.483312233262502,20.896097999674872,2100
|
|
2024-06-26,20.53835105895996,20.941963639618773,19.74030085926989,20.40992958995496,43700
|
|
2024-06-27,21.905126571655273,21.905126571655273,20.364063806249366,20.72181030094577,16500
|
|
2024-06-28,22.290393829345703,22.372950986089382,20.776848871730348,22.372950986089382,76300
|
|
2024-07-01,21.006174087524414,21.831743911999627,20.932790142006866,21.831743911999627,29300
|
|
2024-07-02,20.914443969726562,21.565728024936515,20.83188681132514,21.171288656932237,3900
|
|
2024-07-03,21.44647789001465,21.44647789001465,21.097904584106207,21.207981377852246,3400
|
|
2024-07-04,21.28136444091797,22.36377716152329,21.28136444091797,21.446477000270125,7500
|
|
2024-07-05,21.28136444091797,22.18949139060526,21.28136444091797,21.455650211836,7100
|
|
2024-07-08,20.60256004333496,21.400611924844142,20.60256004333496,21.400611924844142,10200
|
|
2024-07-09,21.006174087524414,21.097904456824164,20.868579408380423,20.932790142006866,5800
|
|
2024-07-10,21.088729858398438,21.09790306968642,20.77684767305157,21.088729858398438,2100
|
|
2024-07-11,21.097904205322266,21.22632567104428,20.822714850314735,21.22632567104428,2300
|
|
2024-07-12,20.8410587310791,21.088730190926523,20.8410587310791,21.088730190926523,500
|
|
2024-07-15,20.4649658203125,20.996999836384443,20.4649658203125,20.94196231737319,7400
|
|
2024-07-16,20.455793380737305,20.795195218270976,20.419102283215725,20.419102283215725,3500
|
|
2024-07-17,20.61173439025879,20.61173439025879,20.3640646716575,20.455793289859557,3000
|
|
2024-07-18,20.675947189331055,20.675947189331055,20.364064983752748,20.364064983752748,2800
|
|
2024-07-19,20.290679931640625,20.67594606165947,20.290679931640625,20.67594606165947,4200
|
|
2024-07-22,20.639253616333008,20.639253616333008,20.36406426795972,20.373235729909116,3600
|
|
2024-07-23,20.483312606811523,20.740157282775584,20.483312606811523,20.666773339587458,14200
|
|
2024-07-24,20.474140167236328,20.776849163003106,20.474140167236328,20.776849163003106,10200
|
|
2024-07-25,21.46482276916504,21.923472835812202,20.529176213298147,20.529176213298147,89300
|
|
2024-07-26,21.556554794311523,21.556554794311523,21.107077904298382,21.107077904298382,5800
|
|
2024-07-29,21.831743240356445,22.473854056089195,21.684975353836595,21.831743240356445,10400
|
|
2024-07-30,22.281221389770508,22.281221389770508,21.373092705425243,21.6941481064996,26000
|
|
2024-07-31,22.336259841918945,22.61144919741732,21.712495436537296,22.28122232074152,37600
|
|
2024-08-01,22.272048950195312,22.730699039164325,22.19866500594472,22.336259682713177,29700
|
|
2024-08-02,22.08858871459961,22.418817346005547,21.464824299548965,22.272049454183193,15300
|
|
2024-08-05,21.41895866394043,21.56572654668001,21.39143902982257,21.56572654668001,23200
|
|
2024-08-06,20.639253616333008,21.712494874366772,20.639253616333008,21.712494874366772,23700
|
|
2024-08-07,21.097904205322266,21.107077417104016,20.914443468909745,20.997000625334255,3500
|
|
2024-08-08,21.20798110961914,21.418959732885092,21.097904317265325,21.418959732885092,2400
|
|
2024-08-09,21.455650329589844,21.60241821622695,21.409786021119952,21.409786021119952,900
|
|
2024-08-12,21.758359909057617,21.81339918025897,21.464824127762128,21.464824127762128,3000
|
|
2024-08-13,21.978511810302734,22.382124385588344,21.923474288549194,21.923474288549194,1300
|
|
2024-08-14,21.473997116088867,22.382124086122584,21.473997116088867,21.648284640522988,30400
|
|
2024-08-15,21.740015029907227,21.78587933919788,21.464823925329558,21.78587933919788,13300
|
|
2024-08-16,21.9143009185791,22.006031287247502,21.648284774013128,21.648284774013128,2100
|
|
2024-08-19,21.666629791259766,22.198663795467947,21.574899428545702,22.006029858807306,16100
|
|
2024-08-20,21.28136444091797,21.960166350291967,21.28136444091797,21.960166350291967,22200
|
|
2024-08-21,21.519861221313477,21.54738085636678,21.50151654755584,21.519861221313477,1700
|
|
2024-08-22,21.712495803833008,21.712495803833008,21.40978680781957,21.547381487896356,16500
|
|
2024-08-23,21.097904205322266,21.78587934245234,21.097904205322266,21.78587934245234,95500
|
|
2024-08-26,21.1621150970459,21.327229411134418,20.960309685166187,21.327229411134418,15000
|
|
2024-08-27,21.648284912109375,21.648284912109375,21.05204013637817,21.070384810539867,6900
|
|
2024-08-28,21.886781692504883,21.886781692504883,21.6482834484156,21.6482834484156,5000
|
|
2024-08-29,21.785879135131836,21.92347381132621,21.38226656863193,21.88678271415962,17700
|
|
2024-08-30,22.749042510986328,22.749042510986328,21.373092316782852,21.55655304252111,32700
|
|
2024-09-02,22.198665618896484,22.2445299292153,21.795053039568018,22.01520487839865,38500
|
|
2024-09-03,21.556554794311523,22.418817475975146,21.556554794311523,22.244529947321464,22800
|
|
2024-09-04,21.556554794311523,21.66663158862208,21.492344059968403,21.648285164635105,15400
|
|
2024-09-05,21.290536880493164,21.78587983012845,21.290536880493164,21.675803035894624,3200
|
|
2024-09-06,21.198806762695312,21.556553256869922,21.198806762695312,21.556553256869922,8300
|
|
2024-09-09,21.033693313598633,21.15294156663824,21.00617367846123,21.116250469399606,2800
|
|
2024-09-10,20.98782730102539,21.373093445737062,20.87775225945705,21.373093445737062,4300
|
|
2024-09-11,21.189634323120117,21.29970936397782,20.886925336344596,21.088730744324536,6600
|
|
2024-09-12,21.097904205322266,21.097904205322266,20.969482739600252,20.969482739600252,1200
|
|
2024-09-13,21.28136444091797,21.28136444091797,21.01534655434117,21.189634074870412,1700
|
|
2024-09-16,21.409786224365234,21.46482374497382,21.272191548038148,21.46482374497382,2300
|
|
2024-09-17,21.684974670410156,21.684974670410156,21.299708543034846,21.299708543034846,2800
|
|
2024-09-18,21.996856689453125,21.996856689453125,21.7033209278982,21.74001377289814,2300
|
|
2024-09-19,20.914443969726562,21.905128120932318,20.685118918525124,21.510690502539333,56200
|
|
2024-09-20,20.639253616333008,21.070384062014153,20.639253616333008,20.822714348322673,5600
|
|
2024-09-23,19.87789535522461,20.730984819069814,19.52014883797776,20.730984819069814,47200
|
|
2024-09-24,19.997142791748047,20.171430312070495,19.978798118249266,20.171430312070495,2300
|
|
2024-09-25,20.079700469970703,20.171430838302484,19.584359280357088,19.868721847535483,8200
|
|
2024-09-26,20.079700469970703,20.30902551599453,19.997143313433227,20.30902551599453,2000
|
|
2024-09-27,20.712636947631836,20.712636947631836,20.070526154238596,20.309024398938625,9600
|
|
2024-09-30,20.960309982299805,21.052040352495048,20.91444392239654,20.960309982299805,12000
|
|
2024-10-01,20.648426055908203,21.318054728295934,20.648426055908203,20.96030823886353,3000
|
|
2024-10-02,21.318056106567383,21.318056106567383,21.024520327069443,21.26301858531433,800
|
|
2024-10-03,21.28136444091797,21.28136444091797,20.730983994243825,20.730983994243825,4400
|
|
2024-10-04,21.547380447387695,21.547380447387695,20.25398736782271,21.27219110052284,21100
|
|
2024-10-07,20.189777374267578,21.281365089307933,20.189777374267578,21.281365089307933,43700
|
|
2024-10-08,20.501659393310547,20.501659393310547,20.419102237059548,20.501659393310547,7700
|
|
2024-10-09,20.455793380737305,20.50165943965334,20.345718338561316,20.50165943965334,1300
|
|
2024-10-10,20.455793380737305,20.50165943965334,20.29985227964528,20.364064762127732,2200
|
|
2024-10-11,20.13473892211914,20.538349726991385,20.052181768938187,20.373235420629477,19900
|
|
2024-10-14,20.400754928588867,20.400754928588867,20.061354856156168,20.061354856156168,19000
|
|
2024-10-15,20.18060302734375,20.620906673488207,19.997142299977977,20.620906673488207,15900
|
|
2024-10-16,19.905414581298828,20.400755768090168,19.905414581298828,20.18060393511499,5200
|
|
2024-10-17,19.28165054321289,20.16225789171413,19.28165054321289,19.832031010831802,5000
|
|
2024-10-18,19.345861434936523,19.6669168561361,19.345861434936523,19.47428290357184,1600
|
|
2024-10-21,19.272476196289062,19.804510208745107,19.272476196289062,19.391724444938188,8300
|
|
2024-10-22,19.41924476623535,19.621050174786983,19.410071554536017,19.446764401333354,600
|
|
2024-10-23,18.795480728149414,19.35503440526478,18.795480728149414,19.281650459873525,9300
|
|
2024-10-24,18.960594177246094,19.144054907155994,18.804653081706036,18.804653081706036,600
|
|
2024-10-25,19.244956970214844,19.244956970214844,18.89638367864024,19.079842661191165,900
|
|
2024-10-28,19.621049880981445,19.95127849876767,19.263303378120508,19.263303378120508,4400
|
|
2024-10-29,19.53849220275879,19.942104752609794,19.318340380006738,19.41007074355622,5000
|
|
2024-10-30,20.53835105895996,20.53835105895996,19.355034702643593,19.373381126676104,20800
|
|
2024-10-31,20.73098373413086,20.79519446467513,19.822856795837893,20.272333659258987,64500
|
|
2024-11-01,20.198949813842773,20.198949813842773,19.63939615994807,20.006315871677714,5300
|
|
2024-11-04,20.16225814819336,20.198950996319976,19.87789557365727,20.198950996319976,8300
|
|
2024-11-05,20.033836364746094,20.033836364746094,19.648570213515928,19.951279207367396,17100
|
|
2024-11-06,19.63939666748047,19.960452079645,19.63939666748047,19.721953823454527,8000
|
|
2024-11-07,19.263303756713867,20.02466283520906,19.25413054497161,19.639396690090333,7600
|
|
2024-11-08,19.079843521118164,20.63925456594521,19.033979210816135,19.813684733229657,55800
|
|
2024-11-11,19.171573638916016,19.89624162950369,19.134882541079733,19.51097547936077,114900
|
|
2024-11-12,18.73126983642578,19.3642074535865,18.73126983642578,19.199093140447943,18900
|
|
2024-11-13,18.960594177246094,19.171572791914645,18.63036556325275,18.731269139664313,11600
|
|
2024-11-14,18.53863525390625,19.299996060588278,18.53863525390625,18.96059423412025,29000
|
|
2024-11-18,18.822999954223633,19.26330361699102,18.822999954223633,19.061498208958774,13800
|
|
2024-11-19,19.244956970214844,19.30916770158823,18.80465331255917,18.8505176207941,14500
|
|
2024-11-21,19.263303756713867,19.40089843362529,19.079843021091143,19.40089843362529,11600
|
|
2024-11-22,18.89638328552246,19.529320873741945,18.89638328552246,19.529320873741945,34600
|
|
2024-11-25,19.079843521118164,19.1990935272815,18.92390241663546,18.997286362885482,21600
|
|
2024-11-26,19.061498641967773,19.263304054584314,18.96059506085387,19.09818973989293,39300
|
|
2024-11-27,18.722095489501953,19.437590219851298,18.722095489501953,19.17157234267653,45200
|
|
2024-11-28,18.65788459777832,19.208265020202298,18.520289929575107,18.887209627987385,18600
|
|
2024-11-29,18.887210845947266,18.97894121386844,18.483598276860853,18.712923321858163,26200
|
|
2024-12-02,18.795480728149414,19.06149862369976,18.694577147132215,19.06149862369976,6300
|
|
2024-12-03,18.511117935180664,18.887210869475865,18.511117935180664,18.795480501440423,19300
|
|
2024-12-04,18.28179168701172,18.64871138540006,18.254272053528418,18.56615423456129,38100
|
|
2024-12-05,18.300138473510742,18.44690635578679,18.300138473510742,18.34600278061782,32700
|
|
2024-12-06,17.676374435424805,18.40104064925227,17.676374435424805,18.300138821774237,30200
|
|
2024-12-09,17.71306610107422,18.135025096415525,17.70389288926123,17.7314125247002,26500
|
|
2024-12-10,17.749757766723633,17.93321674193681,17.713064921914317,17.740584555521306,17200
|
|
2024-12-11,17.685546875,18.06163978277527,17.685546875,17.841487964780804,38200
|
|
2024-12-12,17.612163543701172,17.713065370258494,17.42870281423319,17.713065370258494,52200
|
|
2024-12-13,17.529605865478516,17.869005930336424,17.529605865478516,17.869005930336424,27800
|
|
2024-12-16,17.740585327148438,17.979083579949076,17.47456743954384,17.887353213547105,125300
|
|
2024-12-17,17.40118408203125,17.988257396996776,17.291109038332966,17.979084185086705,171000
|
|
2024-12-18,17.42870330810547,17.713065872188675,17.30028184360555,17.364492575855508,38400
|
|
2024-12-19,17.557125091552734,17.813969774829715,17.30028215788702,17.71306619396889,22300
|
|
2024-12-20,18.2542724609375,18.483597496249807,17.511259836416748,17.566297355000575,41100
|
|
2024-12-23,17.96990966796875,18.483597250343067,17.96990966796875,18.346002580908483,46700
|
|
2024-12-26,18.63953971862793,19.061498718944506,17.99743063064883,17.99743063064883,239600
|
|
2024-12-27,19.116535186767578,19.446763799274994,18.731269055379318,18.896383361633028,56400
|
|
2024-12-30,19.35503387451172,19.71278037978257,19.281649931132794,19.35503387451172,274300
|
|
2025-01-02,18.5,18.610000610351562,16.360000610351562,18.600000381469727,167400
|
|
2025-01-03,16.989999771118164,18.260000228881836,16.670000076293945,18.260000228881836,120000
|
|
2025-01-06,16.540000915527344,17.299999237060547,16.540000915527344,16.989999771118164,147600
|
|
2025-01-07,16.100000381469727,16.719999313354492,16.100000381469727,16.559999465942383,47100
|
|
2025-01-08,15.989999771118164,16.190000534057617,15.319999694824219,16.15999984741211,80200
|
|
2025-01-09,16.149999618530273,16.190000534057617,15.600000381469727,15.989999771118164,20500
|
|
2025-01-10,16.170000076293945,16.389999389648438,15.609999656677246,16.200000762939453,22600
|
|
2025-01-13,16.049999237060547,16.25,15.739999771118164,16.190000534057617,25100
|
|
2025-01-14,16.040000915527344,16.350000381469727,15.850000381469727,16.290000915527344,9600
|
|
2025-01-15,15.979999542236328,16.25,15.979999542236328,16.040000915527344,26300
|
|
2025-01-16,15.800000190734863,16.149999618530273,15.800000190734863,16.139999389648438,11900
|
|
2025-01-17,15.829999923706055,16.1200008392334,15.829999923706055,15.850000381469727,9300
|
|
2025-01-20,15.859999656677246,16.229999542236328,15.84000015258789,15.84000015258789,31700
|
|
2025-01-21,16.0,16.280000686645508,15.65999984741211,15.869999885559082,16400
|
|
2025-01-22,15.979999542236328,16.079999923706055,15.850000381469727,15.989999771118164,17400
|
|
2025-01-23,16.610000610351562,16.670000076293945,15.699999809265137,15.949999809265137,65200
|
|
2025-01-24,16.579999923706055,16.889999389648438,16.049999237060547,16.610000610351562,54200
|
|
2025-01-27,16.209999084472656,16.739999771118164,15.899999618530273,16.34000015258789,66500
|
|
2025-01-28,16.850000381469727,17.34000015258789,16.260000228881836,16.3799991607666,47000
|
|
2025-01-29,17.450000762939453,17.489999771118164,16.780000686645508,16.93000030517578,21300
|
|
2025-01-30,18.219999313354492,18.229999542236328,17.479999542236328,17.479999542236328,36000
|
|
2025-01-31,18.860000610351562,19.0,18.280000686645508,18.280000686645508,23500
|
|
2025-02-03,18.34000015258789,18.940000534057617,17.959999084472656,18.8799991607666,27800
|
|
2025-02-04,18.1200008392334,18.34000015258789,17.700000762939453,18.34000015258789,27200
|
|
2025-02-05,17.549999237060547,18.06999969482422,17.549999237060547,17.989999771118164,22600
|
|
2025-02-06,17.600000381469727,17.940000534057617,17.549999237060547,17.799999237060547,5000
|
|
2025-02-07,17.770000457763672,17.8799991607666,17.5,17.549999237060547,6700
|
|
2025-02-10,17.790000915527344,18.18000030517578,17.450000762939453,17.709999084472656,50400
|
|
2025-02-11,17.670000076293945,17.969999313354492,17.5,17.93000030517578,37000
|
|
2025-02-12,17.229999542236328,17.770000457763672,17.229999542236328,17.510000228881836,10900
|
|
2025-02-13,17.1299991607666,17.459999084472656,17.1299991607666,17.350000381469727,6200
|
|
2025-02-14,17.059999465942383,17.559999465942383,17.049999237060547,17.209999084472656,34800
|
|
2025-02-17,17.8799991607666,17.8799991607666,17.200000762939453,17.290000915527344,16000
|
|
2025-02-18,17.770000457763672,17.989999771118164,17.549999237060547,17.549999237060547,9500
|
|
2025-02-19,17.270000457763672,17.770000457763672,17.270000457763672,17.520000457763672,14300
|
|
2025-02-20,17.25,17.5,17.06999969482422,17.5,12600
|
|
2025-02-21,17.450000762939453,17.549999237060547,17.1299991607666,17.190000534057617,11100
|
|
2025-02-24,17.450000762939453,17.760000228881836,17.229999542236328,17.5,13500
|
|
2025-02-25,17.649999618530273,17.649999618530273,17.200000762939453,17.309999465942383,16900
|
|
2025-02-26,17.290000915527344,17.8700008392334,17.290000915527344,17.670000076293945,45500
|
|
2025-02-27,17.889999389648438,17.889999389648438,17.260000228881836,17.489999771118164,26100
|
|
2025-02-28,18.770000457763672,18.770000457763672,17.600000381469727,17.829999923706055,66900
|
|
2025-03-05,18.239999771118164,18.600000381469727,17.829999923706055,18.600000381469727,84200
|
|
2025-03-06,17.940000534057617,18.020000457763672,17.639999389648438,17.989999771118164,93000
|
|
2025-03-07,17.700000762939453,18.239999771118164,17.6200008392334,17.8700008392334,111200
|
|
2025-03-10,17.6299991607666,17.700000762939453,17.399999618530273,17.700000762939453,72800
|
|
2025-03-11,17.59000015258789,17.700000762939453,17.399999618530273,17.6299991607666,67100
|
|
2025-03-12,17.799999237060547,17.979999542236328,17.360000610351562,17.40999984741211,12200
|
|
2025-03-13,18.0,18.360000610351562,17.600000381469727,17.799999237060547,31300
|
|
2025-03-14,18.010000228881836,18.40999984741211,18.0,18.170000076293945,113700
|
|
2025-03-17,17.959999084472656,18.31999969482422,17.899999618530273,18.239999771118164,41200
|
|
2025-03-18,18.0,18.190000534057617,17.969999313354492,18.190000534057617,24200
|
|
2025-03-19,17.420000076293945,18.030000686645508,17.420000076293945,18.0,346600
|
|
2025-03-20,17.889999389648438,18.110000610351562,17.440000534057617,17.6299991607666,118200
|
|
2025-03-21,17.75,18.110000610351562,17.670000076293945,18.110000610351562,23100
|
|
2025-03-24,17.700000762939453,18.18000030517578,17.600000381469727,17.8700008392334,13700
|
|
2025-03-25,17.450000762939453,18.280000686645508,17.450000762939453,17.979999542236328,112600
|
|
2025-03-26,17.780000686645508,17.780000686645508,16.899999618530273,17.59000015258789,49400
|
|
2025-03-27,18.09000015258789,18.6200008392334,17.579999923706055,17.780000686645508,104100
|
|
2025-03-28,18.399999618530273,18.399999618530273,17.399999618530273,18.06999969482422,172600
|
|
2025-03-31,17.989999771118164,18.59000015258789,17.719999313354492,18.489999771118164,185300
|
|
2025-04-01,17.729999542236328,18.200000762939453,17.68000030517578,18.200000762939453,50100
|
|
2025-04-02,17.670000076293945,17.829999923706055,17.25,17.65999984741211,264400
|
|
2025-04-03,17.299999237060547,17.989999771118164,17.299999237060547,17.809999465942383,161300
|
|
2025-04-04,16.760000228881836,17.139999389648438,16.760000228881836,17.110000610351562,97800
|
|
2025-04-07,16.649999618530273,16.90999984741211,16.600000381469727,16.670000076293945,61800
|
|
2025-04-08,16.450000762939453,16.889999389648438,16.450000762939453,16.84000015258789,107500
|
|
2025-04-09,16.59000015258789,16.75,16.34000015258789,16.450000762939453,106300
|
|
2025-04-10,16.40999984741211,16.649999618530273,16.399999618530273,16.459999084472656,50600
|
|
2025-04-11,16.40999984741211,16.75,16.40999984741211,16.5,48900
|