254 lines
11 KiB
CSV
254 lines
11 KiB
CSV
bar,open,high,low,close,volume
|
|
1,100.0,101.0096,100.11,100.4871,628918
|
|
2,100.4871,98.2117,97.514,97.5764,1546052
|
|
3,97.5764,97.151,96.7285,97.1428,1250527
|
|
4,97.1428,98.3378,97.7512,98.3053,1056197
|
|
5,98.3053,99.4496,98.8416,99.0242,1831834
|
|
6,99.0242,100.3838,100.2659,100.3587,595725
|
|
7,100.3587,99.9711,99.287,99.3638,1516878
|
|
8,99.3638,99.1319,98.6881,98.8687,1667575
|
|
9,98.8687,99.7248,98.4449,99.5105,1049963
|
|
10,99.5105,99.1776,98.4715,98.7757,1951264
|
|
11,98.7757,100.5353,100.056,100.4781,995294
|
|
12,100.4781,101.866,101.2132,101.4888,840364
|
|
13,101.4888,100.6228,100.4475,100.5061,1847131
|
|
14,100.5061,101.9639,101.5043,101.85,932492
|
|
15,101.85,102.1313,101.6619,101.9838,1207350
|
|
16,101.9838,101.7642,101.2011,101.5254,1557748
|
|
17,101.5254,101.8928,100.699,101.1368,1481643
|
|
18,101.1368,98.7793,98.5339,98.6142,1206644
|
|
19,98.6142,99.8648,99.1162,99.5109,1404257
|
|
20,99.5109,99.2747,98.7561,98.8506,546226
|
|
21,98.8506,97.5383,96.5429,96.9888,1783506
|
|
22,96.9888,97.5607,97.0174,97.2251,922075
|
|
23,97.2251,97.7904,97.3347,97.4854,1126938
|
|
24,97.4854,96.722,96.3625,96.5468,1721030
|
|
25,96.5468,95.0748,94.6213,94.8439,1850932
|
|
26,94.8439,95.7696,95.2384,95.5563,1251567
|
|
27,95.5563,95.6458,95.4058,95.4438,1410794
|
|
28,95.4438,94.0184,92.9349,93.4007,1042718
|
|
29,93.4007,94.4143,93.8111,93.9888,1646344
|
|
30,93.9888,93.8595,93.0782,93.5147,1953764
|
|
31,93.5147,93.6976,93.0965,93.2546,691365
|
|
32,93.2546,91.0637,90.7583,90.8663,1183664
|
|
33,90.8663,90.7351,90.0513,90.0838,1239143
|
|
34,90.0838,90.4351,89.701,90.4252,1579194
|
|
35,90.4252,90.5889,90.0469,90.1277,1680329
|
|
36,90.1277,92.3764,91.8281,91.9922,562421
|
|
37,91.9922,94.598,93.7382,94.039,949989
|
|
38,94.039,94.1611,93.2204,93.5174,1887680
|
|
39,93.5174,93.9193,92.7603,93.2337,1200661
|
|
40,93.2337,95.3766,93.058,94.4338,1674102
|
|
41,94.4338,95.5194,94.0359,95.0491,1711396
|
|
42,95.0491,94.1137,93.6312,93.9186,900463
|
|
43,93.9186,94.2481,93.6748,93.7484,1314240
|
|
44,93.7484,93.0932,92.0957,92.3202,710373
|
|
45,92.3202,93.0891,92.2133,92.2734,981019
|
|
46,92.2734,92.1528,91.168,91.61,661611
|
|
47,91.61,91.6056,90.2687,90.6409,1190050
|
|
48,90.6409,89.8571,89.2684,89.4405,1712377
|
|
49,89.4405,89.2754,88.965,89.2572,771052
|
|
50,89.2572,89.2182,88.1082,88.6748,746911
|
|
51,88.6748,89.6331,88.8598,88.931,835126
|
|
52,88.931,89.9223,89.2409,89.3389,1840169
|
|
53,89.3389,89.3063,88.6247,88.8151,1604926
|
|
54,88.8151,89.6312,88.4764,89.0858,1620184
|
|
55,89.0858,92.1057,91.2367,91.3187,1620109
|
|
56,91.3187,93.8646,92.9303,93.3479,768902
|
|
57,93.3479,94.4627,94.2743,94.2767,1150548
|
|
58,94.2767,95.4494,94.7394,94.7824,715846
|
|
59,94.7824,96.7076,95.703,95.7263,1891253
|
|
60,95.7263,94.4177,93.8479,94.0049,1541393
|
|
61,94.0049,95.9568,95.31,95.3246,1150753
|
|
62,95.3246,96.2843,95.8944,96.0517,685630
|
|
63,96.0517,97.7877,96.8732,97.5253,1281534
|
|
64,97.5253,96.6445,96.4194,96.5365,929669
|
|
65,96.5365,97.3461,96.7773,96.8211,1623239
|
|
66,96.8211,101.4495,100.0776,100.5064,1128671
|
|
67,100.5064,100.8357,99.8076,100.1032,1770469
|
|
68,100.1032,102.3156,101.6105,101.9439,526755
|
|
69,101.9439,98.7712,98.1667,98.691,1899835
|
|
70,98.691,102.2637,101.5465,101.9937,1801608
|
|
71,101.9937,102.7755,101.1328,101.8801,1296524
|
|
72,101.8801,100.4913,99.0253,99.9432,871759
|
|
73,99.9432,104.9395,104.1362,104.3283,1036791
|
|
74,104.3283,107.5932,106.9336,107.0649,719259
|
|
75,107.0649,108.5809,108.1416,108.3454,1366123
|
|
76,108.3454,106.2699,106.0021,106.1435,730420
|
|
77,106.1435,106.8408,106.2938,106.545,1273993
|
|
78,106.545,107.0132,106.7969,106.8253,1521071
|
|
79,106.8253,107.243,106.6884,106.8575,1239625
|
|
80,106.8575,112.5661,110.5238,111.4002,772247
|
|
81,111.4002,112.5059,111.4549,112.0783,639981
|
|
82,112.0783,112.8239,111.5719,112.5537,1750187
|
|
83,112.5537,114.4126,113.5195,114.1532,981044
|
|
84,114.1532,114.6691,114.4716,114.6391,1703038
|
|
85,114.6391,114.6397,114.4082,114.4955,1950475
|
|
86,114.4955,110.2522,110.0246,110.1218,1786358
|
|
87,110.1218,110.8495,109.6719,110.6437,747681
|
|
88,110.6437,114.4145,113.0533,113.5437,1125334
|
|
89,113.5437,113.0529,112.4233,113.0183,853169
|
|
90,113.0183,115.5919,114.2578,115.2561,945314
|
|
91,115.2561,117.5838,116.3032,117.3263,1233879
|
|
92,117.3263,118.9948,118.7791,118.8186,1478881
|
|
93,118.8186,118.1932,116.9184,117.6113,1396167
|
|
94,117.6113,117.9972,116.8698,117.3102,1542197
|
|
95,117.3102,120.9896,119.6016,120.5491,1585124
|
|
96,120.5491,118.773,117.5709,118.466,706111
|
|
97,118.466,120.0525,119.0281,119.6344,635158
|
|
98,119.6344,117.8814,117.3039,117.4872,880075
|
|
99,117.4872,119.9224,118.1887,119.5584,1518914
|
|
100,119.5584,119.9713,118.756,119.7235,1283947
|
|
101,119.7235,116.3971,115.7113,116.0541,1678933
|
|
102,116.0541,118.8769,118.156,118.6583,675655
|
|
103,118.6583,118.1565,117.049,117.6777,1607346
|
|
104,117.6777,118.2864,117.6168,118.1268,1847549
|
|
105,118.1268,117.9907,117.6748,117.9008,629388
|
|
106,117.9008,116.1367,115.2044,116.0641,1904191
|
|
107,116.0641,115.2764,114.6883,114.8044,1419013
|
|
108,114.8044,115.6217,114.3665,114.8585,1219054
|
|
109,114.8585,116.6657,114.9893,116.3433,1816902
|
|
110,116.3433,113.7872,112.6234,112.8818,1455610
|
|
111,112.8818,113.8388,112.1922,113.0983,1146952
|
|
112,113.0983,110.8541,110.173,110.4157,943038
|
|
113,110.4157,111.4708,110.5307,111.317,1086389
|
|
114,111.317,111.704,111.1852,111.4412,1995551
|
|
115,111.4412,112.7259,112.2199,112.648,1521092
|
|
116,112.648,113.9776,113.4754,113.5774,1845550
|
|
117,113.5774,114.4142,113.7224,113.9468,933362
|
|
118,113.9468,113.5933,113.0557,113.5266,1484403
|
|
119,113.5266,110.8808,109.3502,110.1666,931699
|
|
120,110.1666,109.4876,108.9235,109.0789,1774113
|
|
121,109.0789,110.0312,108.7087,109.4352,1169825
|
|
122,109.4352,108.9373,108.1551,108.205,560226
|
|
123,108.205,107.1959,106.0871,106.8783,579538
|
|
124,106.8783,106.7636,105.4215,106.3364,789562
|
|
125,106.3364,104.3682,103.6217,104.1636,506568
|
|
126,104.1636,104.942,103.5074,103.9901,563525
|
|
127,103.9901,103.3527,102.5262,103.0775,1387944
|
|
128,103.0775,103.8682,103.5995,103.7701,1187840
|
|
129,103.7701,105.0537,104.1857,104.3645,1127552
|
|
130,104.3645,106.2423,105.4754,106.0665,1367025
|
|
131,106.0665,106.7783,106.5222,106.7083,1870573
|
|
132,106.7083,110.103,109.9766,110.0648,1211253
|
|
133,110.0648,112.3477,111.6883,111.8747,1101175
|
|
134,111.8747,112.9035,111.5414,112.435,1451943
|
|
135,112.435,109.5814,108.7227,108.9726,948006
|
|
136,108.9726,112.7922,111.6323,112.1719,1127600
|
|
137,112.1719,113.0201,112.6302,112.7906,1380725
|
|
138,112.7906,114.0651,113.2662,113.8719,1478649
|
|
139,113.8719,111.9591,110.5015,111.9556,1942656
|
|
140,111.9556,114.4484,114.0638,114.396,1269108
|
|
141,114.396,114.4303,113.8873,114.3329,868882
|
|
142,114.3329,113.2826,112.2941,112.9068,971676
|
|
143,112.9068,113.724,113.3037,113.5614,1231340
|
|
144,113.5614,116.2439,114.9959,115.1891,759491
|
|
145,115.1891,112.6195,111.0216,111.7839,1563763
|
|
146,111.7839,111.442,108.9715,110.611,730419
|
|
147,110.611,111.0706,109.5039,109.7425,1136705
|
|
148,109.7425,111.4037,110.3767,110.541,966442
|
|
149,110.541,110.7868,110.3012,110.7391,1634789
|
|
150,110.7391,112.2675,111.3802,111.8825,1287632
|
|
151,111.8825,115.2059,114.1409,114.6498,1702445
|
|
152,114.6498,115.1578,114.1021,114.3551,1985482
|
|
153,114.3551,116.9621,116.7344,116.8853,1219577
|
|
154,116.8853,116.8333,116.0253,116.2861,1203990
|
|
155,116.2861,118.0268,116.7367,117.11,791580
|
|
156,117.11,120.5879,118.6928,119.1614,1235296
|
|
157,119.1614,116.6627,116.0388,116.1827,1334259
|
|
158,116.1827,115.8681,115.6583,115.776,1473723
|
|
159,115.776,114.4624,113.6813,114.0593,1897091
|
|
160,114.0593,115.2162,113.875,115.0456,1766718
|
|
161,115.0456,115.1063,114.4969,114.9299,680249
|
|
162,114.9299,113.3203,112.7791,112.8189,1775411
|
|
163,112.8189,113.4475,112.9844,113.4185,512820
|
|
164,113.4185,114.802,114.336,114.7105,1008283
|
|
165,114.7105,115.7973,114.8509,115.6885,1349785
|
|
166,115.6885,116.7006,116.0677,116.178,510971
|
|
167,116.178,114.437,112.9682,113.6776,1977149
|
|
168,113.6776,115.7091,113.6704,114.3314,1642148
|
|
169,114.3314,114.4723,113.4552,113.8619,1260674
|
|
170,113.8619,112.355,111.7547,111.8865,1598620
|
|
171,111.8865,115.3245,114.4812,114.624,1732205
|
|
172,114.624,112.5346,111.5815,111.8184,1600630
|
|
173,111.8184,111.4297,110.8447,110.9788,987890
|
|
174,110.9788,112.1931,111.1572,111.87,1966875
|
|
175,111.87,111.2033,110.5506,110.8505,1166710
|
|
176,110.8505,112.5696,111.3285,111.6288,1733874
|
|
177,111.6288,110.0597,109.1479,109.9304,1485539
|
|
178,109.9304,109.33,108.2456,108.6334,1660581
|
|
179,108.6334,109.3945,108.2684,109.0597,850479
|
|
180,109.0597,109.2917,108.8068,109.145,1787187
|
|
181,109.145,110.2423,109.7227,109.949,1415919
|
|
182,109.949,109.572,107.3938,108.2658,1507419
|
|
183,108.2658,112.6662,111.3495,112.4384,1173457
|
|
184,112.4384,112.0957,111.366,111.9894,1095410
|
|
185,111.9894,113.2929,112.1522,112.9966,1137332
|
|
186,112.9966,116.6098,116.3131,116.5097,1711147
|
|
187,116.5097,116.6542,115.2901,116.2964,590435
|
|
188,116.2964,116.7187,115.5495,115.6502,1088553
|
|
189,115.6502,119.2327,118.2301,118.5783,1332214
|
|
190,118.5783,117.1719,116.3583,117.0681,526503
|
|
191,117.0681,117.5205,116.5244,116.5346,1254666
|
|
192,116.5346,116.0185,114.9821,115.9712,1311284
|
|
193,115.9712,113.4682,112.8995,113.1954,1975988
|
|
194,113.1954,114.718,114.1531,114.562,1613476
|
|
195,114.562,112.8029,112.1372,112.3335,1020523
|
|
196,112.3335,113.2535,112.797,113.0161,1811471
|
|
197,113.0161,113.2275,112.4145,112.767,1924901
|
|
198,112.767,112.1626,111.6509,111.919,1992052
|
|
199,111.919,114.1288,113.0203,113.2801,978423
|
|
200,113.2801,113.9877,113.3059,113.8478,1933024
|
|
201,113.8478,110.4914,109.6061,110.0366,576872
|
|
202,110.0366,108.9754,108.37,108.479,869099
|
|
203,108.479,110.4578,109.754,110.3226,1453345
|
|
204,110.3226,112.6389,111.5816,112.0919,1076756
|
|
205,112.0919,113.1899,112.6986,113.0647,727226
|
|
206,113.0647,114.8801,114.2817,114.2886,502491
|
|
207,114.2886,114.6545,113.0708,113.9617,1115201
|
|
208,113.9617,113.9756,113.3414,113.3959,1146990
|
|
209,113.3959,116.664,114.4855,115.3486,1794909
|
|
210,115.3486,118.078,117.4591,117.9114,1524887
|
|
211,117.9114,116.5792,115.6707,115.9302,787035
|
|
212,115.9302,117.029,116.7566,116.9192,725681
|
|
213,116.9192,117.6875,116.7586,117.2316,730334
|
|
214,117.2316,113.8826,112.6421,113.315,665944
|
|
215,113.315,112.6522,111.559,111.6142,921000
|
|
216,111.6142,114.9533,114.4442,114.6573,1780054
|
|
217,114.6573,113.1621,112.9863,113.1556,1335402
|
|
218,113.1556,117.7083,116.0043,116.667,1181686
|
|
219,116.667,115.5825,114.7224,115.0905,669450
|
|
220,115.0905,117.655,116.8484,117.2824,1401100
|
|
221,117.2824,118.6399,117.3818,118.4381,1075002
|
|
222,118.4381,118.2373,116.4975,117.4855,528551
|
|
223,117.4855,121.3871,120.4138,120.5677,721909
|
|
224,120.5677,120.748,119.9662,120.6257,1390745
|
|
225,120.6257,121.4168,120.5896,121.3802,897482
|
|
226,121.3802,122.3614,120.7292,121.2714,506011
|
|
227,121.2714,121.4795,121.3018,121.3286,1122569
|
|
228,121.3286,119.4852,118.9497,119.3951,1304300
|
|
229,119.3951,117.4912,116.9624,117.1917,1965063
|
|
230,117.1917,117.5937,116.3915,117.0112,1754367
|
|
231,117.0112,118.8699,118.3446,118.8468,777871
|
|
232,118.8468,119.7234,118.7276,119.4968,1330311
|
|
233,119.4968,121.5846,120.7484,121.5043,724676
|
|
234,121.5043,122.0598,121.5843,121.9366,1128908
|
|
235,121.9366,122.7443,122.0513,122.4358,1658325
|
|
236,122.4358,121.8828,121.5679,121.7342,1834484
|
|
237,121.7342,119.9781,118.8297,119.6901,1879863
|
|
238,119.6901,120.9963,119.0242,120.2973,1788474
|
|
239,120.2973,116.9908,116.9557,116.9738,1119501
|
|
240,116.9738,120.7315,118.9034,119.1393,1275529
|
|
241,119.1393,122.6532,121.7338,121.9654,1549235
|
|
242,121.9654,120.5622,119.5067,120.3658,1798358
|
|
243,120.3658,123.9271,122.5409,123.7193,1982033
|
|
244,123.7193,127.0702,126.9277,127.0109,1065717
|
|
245,127.0109,129.7757,127.2016,127.7453,1077013
|
|
246,127.7453,129.875,129.323,129.6404,1113709
|
|
247,129.6404,131.4666,131.2631,131.4462,1653376
|
|
248,131.4462,132.4301,130.8694,132.1493,696663
|
|
249,132.1493,134.1658,132.5474,133.5102,1209319
|
|
250,133.5102,134.1821,133.1628,133.7184,1630256
|
|
251,133.7184,131.3331,130.6832,131.0665,1182053
|
|
252,131.0665,132.3175,131.1772,131.654,889159
|