251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
|
Date,Close,High,Low,Open,Volume
|
||
|
|
2024-04-16,13.52569580078125,13.725043592990486,13.346284118577948,13.565565169110954,80200
|
||
|
|
2024-04-17,13.276512145996094,13.794814890109935,13.216708568174177,13.794814890109935,107200
|
||
|
|
2024-04-18,13.027328491210938,13.356251024384044,13.007394281913555,13.306415025860218,77000
|
||
|
|
2024-04-19,12.867850303649902,13.306414290690878,12.808046728501116,13.037295350839276,116900
|
||
|
|
2024-04-22,13.180000305175781,13.229999542236328,12.770000457763672,12.869999885559082,92300
|
||
|
|
2024-04-23,12.930000305175781,13.1899995803833,12.819999694824219,13.1899995803833,65200
|
||
|
|
2024-04-24,12.850000381469727,13.149999618530273,12.829999923706055,12.970000267028809,100900
|
||
|
|
2024-04-25,12.75,12.869999885559082,12.649999618530273,12.850000381469727,72000
|
||
|
|
2024-04-26,13.09000015258789,13.25,12.899999618530273,12.949999809265137,84800
|
||
|
|
2024-04-29,12.960000038146973,13.25,12.930000305175781,13.25,115600
|
||
|
|
2024-04-30,13.0,13.0,12.65999984741211,12.970000267028809,91000
|
||
|
|
2024-05-02,13.180000305175781,13.510000228881836,13.079999923706055,13.170000076293945,157700
|
||
|
|
2024-05-03,13.529999732971191,13.6899995803833,13.319999694824219,13.470000267028809,189500
|
||
|
|
2024-05-06,13.40999984741211,13.6899995803833,13.0600004196167,13.6899995803833,176700
|
||
|
|
2024-05-07,13.100000381469727,13.430000305175781,12.930000305175781,13.289999961853027,126800
|
||
|
|
2024-05-08,13.170000076293945,13.25,12.9399995803833,13.100000381469727,73100
|
||
|
|
2024-05-09,13.170000076293945,13.180000305175781,12.800000190734863,13.130000114440918,127700
|
||
|
|
2024-05-10,13.149999618530273,13.5600004196167,12.9399995803833,13.5600004196167,167800
|
||
|
|
2024-05-13,13.300000190734863,13.300000190734863,13.050000190734863,13.210000038146973,77400
|
||
|
|
2024-05-14,13.100000381469727,13.369999885559082,13.010000228881836,13.3100004196167,114700
|
||
|
|
2024-05-15,13.369999885559082,13.5,13.100000381469727,13.100000381469727,210800
|
||
|
|
2024-05-16,13.770000457763672,13.829999923706055,13.390000343322754,13.399999618530273,113100
|
||
|
|
2024-05-17,13.869999885559082,13.890000343322754,13.619999885559082,13.779999732971191,158700
|
||
|
|
2024-05-20,13.899999618530273,13.899999618530273,13.569999694824219,13.670000076293945,96000
|
||
|
|
2024-05-21,14.050000190734863,14.100000381469727,13.75,13.920000076293945,75300
|
||
|
|
2024-05-22,13.479999542236328,13.989999771118164,13.1899995803833,13.989999771118164,276000
|
||
|
|
2024-05-23,13.649999618530273,13.6899995803833,13.270000457763672,13.510000228881836,98500
|
||
|
|
2024-05-24,15.869999885559082,16.260000228881836,13.289999961853027,13.729999542236328,888500
|
||
|
|
2024-05-27,16.219999313354492,16.309999465942383,15.289999961853027,15.850000381469727,396100
|
||
|
|
2024-05-28,16.15999984741211,16.770000457763672,16.09000015258789,16.09000015258789,305700
|
||
|
|
2024-05-29,16.34000015258789,16.690000534057617,15.960000038146973,16.010000228881836,398700
|
||
|
|
2024-05-31,16.200000762939453,16.540000915527344,16.100000381469727,16.200000762939453,173600
|
||
|
|
2024-06-03,16.360000610351562,16.709999084472656,15.5600004196167,16.200000762939453,285800
|
||
|
|
2024-06-04,15.960000038146973,16.3799991607666,15.720000267028809,16.149999618530273,304800
|
||
|
|
2024-06-05,15.600000381469727,16.170000076293945,15.569999694824219,15.8100004196167,47600
|
||
|
|
2024-06-06,15.699999809265137,15.960000038146973,15.520000457763672,15.529999732971191,73100
|
||
|
|
2024-06-07,15.649999618530273,15.65999984741211,15.369999885559082,15.510000228881836,122700
|
||
|
|
2024-06-10,15.100000381469727,15.710000038146973,15.079999923706055,15.4399995803833,173600
|
||
|
|
2024-06-11,15.739999771118164,15.739999771118164,15.020000457763672,15.100000381469727,139600
|
||
|
|
2024-06-12,15.390000343322754,15.670000076293945,15.050000190734863,15.539999961853027,219100
|
||
|
|
2024-06-13,15.130000114440918,15.5,14.949999809265137,15.149999618530273,139100
|
||
|
|
2024-06-14,15.3100004196167,15.449999809265137,15.010000228881836,15.0600004196167,186100
|
||
|
|
2024-06-17,14.729999542236328,15.569999694824219,14.640000343322754,15.180000305175781,254200
|
||
|
|
2024-06-18,14.579999923706055,14.710000038146973,14.359999656677246,14.600000381469727,271600
|
||
|
|
2024-06-19,14.720000267028809,14.720000267028809,14.289999961853027,14.4399995803833,92900
|
||
|
|
2024-06-20,14.600000381469727,15.039999961853027,14.4399995803833,14.619999885559082,127400
|
||
|
|
2024-06-21,14.789999961853027,14.850000381469727,14.119999885559082,14.210000038146973,216800
|
||
|
|
2024-06-24,14.850000381469727,15.0,14.600000381469727,14.65999984741211,306300
|
||
|
|
2024-06-25,15.0,15.630000114440918,14.6899995803833,14.699999809265137,297300
|
||
|
|
2024-06-26,14.640000343322754,15.3100004196167,14.25,14.350000381469727,727900
|
||
|
|
2024-06-27,15.680000305175781,15.739999771118164,14.0,14.569999694824219,608900
|
||
|
|
2024-06-28,15.300000190734863,16.0,14.800000190734863,15.470000267028809,613600
|
||
|
|
2024-07-01,14.5,15.100000381469727,14.300000190734863,14.859999656677246,930900
|
||
|
|
2024-07-02,14.079999923706055,14.699999809265137,13.789999961853027,14.350000381469727,672300
|
||
|
|
2024-07-03,14.510000228881836,14.59000015258789,14.119999885559082,14.119999885559082,398600
|
||
|
|
2024-07-04,15.050000190734863,15.199999809265137,14.100000381469727,14.5600004196167,554400
|
||
|
|
2024-07-05,15.130000114440918,15.449999809265137,14.670000076293945,15.09000015258789,347300
|
||
|
|
2024-07-08,15.239999771118164,15.770000457763672,15.149999618530273,15.380000114440918,234500
|
||
|
|
2024-07-09,15.020000457763672,15.40999984741211,14.9399995803833,15.270000457763672,262900
|
||
|
|
2024-07-10,14.989999771118164,15.279999732971191,14.859999656677246,15.140000343322754,139300
|
||
|
|
2024-07-11,15.4399995803833,15.479999542236328,14.899999618530273,14.960000038146973,240300
|
||
|
|
2024-07-12,15.640000343322754,15.899999618530273,15.119999885559082,15.1899995803833,1585400
|
||
|
|
2024-07-15,15.3100004196167,15.869999885559082,15.3100004196167,15.5,147500
|
||
|
|
2024-07-16,15.699999809265137,16.06999969482422,15.380000114440918,15.380000114440918,202100
|
||
|
|
2024-07-17,15.720000267028809,15.880000114440918,15.449999809265137,15.699999809265137,152400
|
||
|
|
2024-07-18,15.649999618530273,15.850000381469727,15.34000015258789,15.59000015258789,266800
|
||
|
|
2024-07-19,15.390000343322754,15.979999542236328,15.390000343322754,15.640000343322754,130100
|
||
|
|
2024-07-22,15.819999694824219,16.239999771118164,15.470000267028809,15.470000267028809,381800
|
||
|
|
2024-07-23,15.529999732971191,16.200000762939453,15.5,15.739999771118164,302200
|
||
|
|
2024-07-24,15.630000114440918,15.899999618530273,15.369999885559082,15.529999732971191,196200
|
||
|
|
2024-07-25,15.899999618530273,15.9399995803833,15.520000457763672,15.520000457763672,250200
|
||
|
|
2024-07-26,16.149999618530273,16.270000457763672,15.770000457763672,15.989999771118164,66700
|
||
|
|
2024-07-29,16.290000915527344,16.540000915527344,16.030000686645508,16.030000686645508,359400
|
||
|
|
2024-07-30,16.280000686645508,16.40999984741211,16.079999923706055,16.25,94500
|
||
|
|
2024-07-31,16.290000915527344,16.59000015258789,16.209999084472656,16.309999465942383,206400
|
||
|
|
2024-08-01,17.1200008392334,17.510000228881836,16.600000381469727,17.0,822200
|
||
|
|
2024-08-02,17.139999389648438,17.309999465942383,16.860000610351562,17.260000228881836,568700
|
||
|
|
2024-08-05,16.510000228881836,16.790000915527344,16.329999923706055,16.790000915527344,251500
|
||
|
|
2024-08-06,16.399999618530273,16.700000762939453,16.239999771118164,16.579999923706055,295000
|
||
|
|
2024-08-07,15.920000076293945,17.040000915527344,15.920000076293945,16.450000762939453,283200
|
||
|
|
2024-08-08,16.030000686645508,16.09000015258789,15.529999732971191,16.049999237060547,366900
|
||
|
|
2024-08-09,16.760000228881836,16.899999618530273,16.299999237060547,16.3799991607666,165300
|
||
|
|
2024-08-12,16.3700008392334,16.860000610351562,16.34000015258789,16.75,197400
|
||
|
|
2024-08-13,16.09000015258789,16.690000534057617,16.030000686645508,16.450000762939453,185500
|
||
|
|
2024-08-14,16.350000381469727,16.510000228881836,16.09000015258789,16.239999771118164,151800
|
||
|
|
2024-08-15,16.399999618530273,16.59000015258789,16.040000915527344,16.59000015258789,196000
|
||
|
|
2024-08-16,16.229999542236328,16.670000076293945,15.970000267028809,16.559999465942383,184000
|
||
|
|
2024-08-19,15.640000343322754,16.5,15.640000343322754,16.309999465942383,236700
|
||
|
|
2024-08-20,15.9399995803833,16.149999618530273,15.600000381469727,15.789999961853027,240600
|
||
|
|
2024-08-21,15.729999542236328,16.139999389648438,15.630000114440918,16.110000610351562,282900
|
||
|
|
2024-08-22,15.579999923706055,16.030000686645508,15.529999732971191,15.949999809265137,212800
|
||
|
|
2024-08-23,16.079999923706055,16.149999618530273,15.5,15.729999542236328,258300
|
||
|
|
2024-08-26,15.140000343322754,16.280000686645508,14.899999618530273,16.079999923706055,1053100
|
||
|
|
2024-08-27,16.149999618530273,16.25,15.25,15.25,520100
|
||
|
|
2024-08-28,15.880000114440918,16.239999771118164,15.880000114440918,16.09000015258789,189900
|
||
|
|
2024-08-29,15.420000076293945,15.9399995803833,15.420000076293945,15.9399995803833,73300
|
||
|
|
2024-08-30,15.399999618530273,15.59000015258789,15.199999809265137,15.59000015258789,94700
|
||
|
|
2024-09-02,15.210000038146973,15.75,15.119999885559082,15.75,168800
|
||
|
|
2024-09-03,15.100000381469727,15.600000381469727,15.020000457763672,15.260000228881836,162500
|
||
|
|
2024-09-04,15.3100004196167,15.5,15.210000038146973,15.390000343322754,111900
|
||
|
|
2024-09-05,15.390000343322754,15.4399995803833,15.199999809265137,15.350000381469727,74300
|
||
|
|
2024-09-06,14.9399995803833,15.430000305175781,14.9399995803833,15.390000343322754,131500
|
||
|
|
2024-09-09,14.729999542236328,14.949999809265137,14.520000457763672,14.920000076293945,124000
|
||
|
|
2024-09-10,15.09000015258789,15.170000076293945,14.670000076293945,14.789999961853027,215700
|
||
|
|
2024-09-11,15.350000381469727,15.350000381469727,15.079999923706055,15.079999923706055,206500
|
||
|
|
2024-09-12,15.399999618530273,15.489999771118164,15.029999732971191,15.100000381469727,171500
|
||
|
|
2024-09-13,15.550000190734863,15.6899995803833,15.369999885559082,15.380000114440918,148200
|
||
|
|
2024-09-16,15.949999809265137,15.949999809265137,15.420000076293945,15.550000190734863,299400
|
||
|
|
2024-09-17,15.989999771118164,16.0,15.720000267028809,15.8100004196167,118900
|
||
|
|
2024-09-18,16.0,16.399999618530273,15.84000015258789,15.970000267028809,423300
|
||
|
|
2024-09-19,16.739999771118164,16.739999771118164,16.049999237060547,16.059999465942383,364000
|
||
|
|
2024-09-20,16.329999923706055,16.700000762939453,16.040000915527344,16.600000381469727,156300
|
||
|
|
2024-09-23,15.880000114440918,16.280000686645508,15.300000190734863,16.280000686645508,310600
|
||
|
|
2024-09-24,16.34000015258789,16.450000762939453,15.770000457763672,16.0,252600
|
||
|
|
2024-09-25,15.3100004196167,16.489999771118164,15.3100004196167,16.399999618530273,203100
|
||
|
|
2024-09-26,15.300000190734863,15.569999694824219,15.220000267028809,15.539999961853027,174500
|
||
|
|
2024-09-27,14.90999984741211,15.449999809265137,14.90999984741211,15.199999809265137,184700
|
||
|
|
2024-09-30,14.829999923706055,14.9399995803833,14.600000381469727,14.930000305175781,284600
|
||
|
|
2024-10-01,14.489999771118164,14.899999618530273,14.489999771118164,14.75,113900
|
||
|
|
2024-10-02,14.449999809265137,14.779999732971191,14.449999809265137,14.489999771118164,128600
|
||
|
|
2024-10-03,14.119999885559082,14.529999732971191,14.100000381469727,14.369999885559082,89600
|
||
|
|
2024-10-04,14.210000038146973,14.319999694824219,13.9399995803833,14.119999885559082,101500
|
||
|
|
2024-10-07,14.149999618530273,14.390000343322754,13.960000038146973,14.180000305175781,103100
|
||
|
|
2024-10-08,14.09000015258789,14.34000015258789,14.029999732971191,14.180000305175781,82500
|
||
|
|
2024-10-09,13.819999694824219,14.140000343322754,13.800000190734863,14.119999885559082,113600
|
||
|
|
2024-10-10,13.9399995803833,14.039999961853027,13.670000076293945,13.829999923706055,137400
|
||
|
|
2024-10-11,13.529999732971191,13.770000457763672,13.529999732971191,13.770000457763672,81600
|
||
|
|
2024-10-14,13.649999618530273,13.779999732971191,13.420000076293945,13.539999961853027,171300
|
||
|
|
2024-10-15,13.539999961853027,13.760000228881836,13.520000457763672,13.699999809265137,185800
|
||
|
|
2024-10-16,13.619999885559082,13.8100004196167,13.520000457763672,13.569999694824219,91700
|
||
|
|
2024-10-17,13.279999732971191,13.529999732971191,13.260000228881836,13.520000457763672,107700
|
||
|
|
2024-10-18,13.3100004196167,13.4399995803833,13.140000343322754,13.300000190734863,233700
|
||
|
|
2024-10-21,13.109999656677246,13.5,13.109999656677246,13.289999961853027,154000
|
||
|
|
2024-10-22,13.09000015258789,13.170000076293945,12.899999618530273,13.119999885559082,89700
|
||
|
|
2024-10-23,13.100000381469727,13.220000267028809,12.859999656677246,12.949999809265137,67500
|
||
|
|
2024-10-24,13.609999656677246,13.630000114440918,13.0600004196167,13.109999656677246,77300
|
||
|
|
2024-10-25,13.300000190734863,13.680000305175781,13.300000190734863,13.630000114440918,364500
|
||
|
|
2024-10-28,13.390000343322754,13.609999656677246,13.350000381469727,13.460000038146973,77200
|
||
|
|
2024-10-29,13.220000267028809,13.520000457763672,13.15999984741211,13.449999809265137,129400
|
||
|
|
2024-10-30,13.34000015258789,13.489999771118164,13.220000267028809,13.220000267028809,98400
|
||
|
|
2024-10-31,13.319999694824219,13.350000381469727,13.069999694824219,13.350000381469727,59400
|
||
|
|
2024-11-01,13.0,13.319999694824219,12.960000038146973,13.319999694824219,75800
|
||
|
|
2024-11-04,13.680000305175781,13.680000305175781,13.0,13.0,172900
|
||
|
|
2024-11-05,13.529999732971191,13.680000305175781,13.34000015258789,13.600000381469727,59000
|
||
|
|
2024-11-06,14.220000267028809,14.319999694824219,13.4399995803833,13.670000076293945,318400
|
||
|
|
2024-11-07,13.850000381469727,14.300000190734863,13.4399995803833,14.220000267028809,124900
|
||
|
|
2024-11-08,13.75,13.989999771118164,13.359999656677246,13.710000038146973,159400
|
||
|
|
2024-11-11,13.960000038146973,13.970000267028809,13.59000015258789,13.8100004196167,95300
|
||
|
|
2024-11-12,13.869999885559082,14.029999732971191,13.710000038146973,13.989999771118164,79900
|
||
|
|
2024-11-13,13.75,13.970000267028809,13.479999542236328,13.75,104800
|
||
|
|
2024-11-14,13.539999961853027,13.800000190734863,13.520000457763672,13.550000190734863,44400
|
||
|
|
2024-11-18,13.4399995803833,13.609999656677246,13.229999542236328,13.529999732971191,384400
|
||
|
|
2024-11-19,13.550000190734863,13.90999984741211,13.050000190734863,13.3100004196167,228900
|
||
|
|
2024-11-21,13.210000038146973,13.569999694824219,13.09000015258789,13.569999694824219,87300
|
||
|
|
2024-11-22,13.789999961853027,13.789999961853027,13.239999771118164,13.350000381469727,148300
|
||
|
|
2024-11-25,13.819999694824219,13.899999618530273,13.449999809265137,13.449999809265137,75900
|
||
|
|
2024-11-26,13.800000190734863,14.010000228881836,13.65999984741211,13.899999618530273,84400
|
||
|
|
2024-11-27,13.199999809265137,13.899999618530273,13.199999809265137,13.84000015258789,175100
|
||
|
|
2024-11-28,12.300000190734863,13.510000228881836,12.210000038146973,13.510000228881836,149400
|
||
|
|
2024-11-29,12.829999923706055,12.890000343322754,11.84000015258789,12.329999923706055,153100
|
||
|
|
2024-12-02,12.539999961853027,12.550000190734863,12.130000114440918,12.460000038146973,187600
|
||
|
|
2024-12-03,12.449999809265137,12.569999694824219,12.109999656677246,12.550000190734863,182400
|
||
|
|
2024-12-04,12.430000305175781,12.579999923706055,12.300000190734863,12.449999809265137,149700
|
||
|
|
2024-12-05,13.100000381469727,13.100000381469727,12.390000343322754,12.390000343322754,99100
|
||
|
|
2024-12-06,12.920000076293945,13.140000343322754,12.399999618530273,12.869999885559082,185500
|
||
|
|
2024-12-09,12.40999984741211,13.1899995803833,12.40999984741211,12.960000038146973,128200
|
||
|
|
2024-12-10,12.170000076293945,12.649999618530273,12.140000343322754,12.529999732971191,143000
|
||
|
|
2024-12-11,12.5,12.890000343322754,12.109999656677246,12.170000076293945,260100
|
||
|
|
2024-12-12,11.6899995803833,12.390000343322754,11.600000381469727,12.390000343322754,207600
|
||
|
|
2024-12-13,11.579999923706055,11.770000457763672,11.510000228881836,11.710000038146973,100000
|
||
|
|
2024-12-16,11.039999961853027,11.600000381469727,11.020000457763672,11.600000381469727,190200
|
||
|
|
2024-12-17,11.15999984741211,11.25,10.819999694824219,11.029999732971191,81200
|
||
|
|
2024-12-18,10.350000381469727,11.260000228881836,10.3100004196167,11.25,303400
|
||
|
|
2024-12-19,10.270000457763672,10.520000457763672,10.149999618530273,10.359999656677246,215400
|
||
|
|
2024-12-20,10.630000114440918,10.829999923706055,10.119999885559082,10.119999885559082,205200
|
||
|
|
2024-12-23,10.300000190734863,10.699999809265137,10.0600004196167,10.630000114440918,276000
|
||
|
|
2024-12-26,10.149999618530273,10.430000305175781,9.970000267028809,10.210000038146973,111300
|
||
|
|
2024-12-27,10.199999809265137,10.25,9.970000267028809,10.199999809265137,111500
|
||
|
|
2024-12-30,10.460000038146973,10.460000038146973,10.039999961853027,10.279999732971191,88100
|
||
|
|
2025-01-02,10.279999732971191,10.489999771118164,10.170000076293945,10.390000343322754,92500
|
||
|
|
2025-01-03,10.3100004196167,10.65999984741211,10.279999732971191,10.279999732971191,174500
|
||
|
|
2025-01-06,10.470000267028809,10.680000305175781,10.3100004196167,10.399999618530273,79600
|
||
|
|
2025-01-07,10.5,10.829999923706055,10.399999618530273,10.569999694824219,136800
|
||
|
|
2025-01-08,10.279999732971191,10.449999809265137,10.170000076293945,10.449999809265137,173400
|
||
|
|
2025-01-09,10.3100004196167,10.3100004196167,10.079999923706055,10.119999885559082,70600
|
||
|
|
2025-01-10,10.100000381469727,10.199999809265137,10.0,10.180000305175781,78700
|
||
|
|
2025-01-13,9.979999542236328,10.149999618530273,9.829999923706055,9.970000267028809,194000
|
||
|
|
2025-01-14,10.050000190734863,10.069999694824219,9.890000343322754,9.930000305175781,57000
|
||
|
|
2025-01-15,10.529999732971191,10.529999732971191,10.050000190734863,10.140000343322754,59000
|
||
|
|
2025-01-16,10.119999885559082,10.539999961853027,10.069999694824219,10.539999961853027,145100
|
||
|
|
2025-01-17,10.199999809265137,10.34000015258789,9.880000114440918,10.130000114440918,164000
|
||
|
|
2025-01-20,10.210000038146973,10.5,10.0,10.050000190734863,126300
|
||
|
|
2025-01-21,10.449999809265137,10.449999809265137,10.069999694824219,10.300000190734863,127400
|
||
|
|
2025-01-22,9.899999618530273,10.680000305175781,9.850000381469727,10.489999771118164,1288000
|
||
|
|
2025-01-23,10.100000381469727,10.180000305175781,9.9399995803833,9.960000038146973,252100
|
||
|
|
2025-01-24,10.300000190734863,10.470000267028809,10.09000015258789,10.100000381469727,163500
|
||
|
|
2025-01-27,10.479999542236328,10.550000190734863,10.15999984741211,10.300000190734863,233000
|
||
|
|
2025-01-28,10.220000267028809,10.479999542236328,10.100000381469727,10.479999542236328,190300
|
||
|
|
2025-01-29,9.979999542236328,10.220000267028809,9.949999809265137,10.220000267028809,175000
|
||
|
|
2025-01-30,10.199999809265137,10.279999732971191,9.949999809265137,10.010000228881836,774200
|
||
|
|
2025-01-31,10.020000457763672,10.319999694824219,10.020000457763672,10.260000228881836,244900
|
||
|
|
2025-02-03,10.140000343322754,10.1899995803833,9.899999618530273,10.109999656677246,251800
|
||
|
|
2025-02-04,10.010000228881836,10.229999542236328,9.8100004196167,10.09000015258789,314300
|
||
|
|
2025-02-05,9.880000114440918,10.020000457763672,9.779999732971191,10.020000457763672,201400
|
||
|
|
2025-02-06,9.899999618530273,10.149999618530273,9.75,9.8100004196167,219400
|
||
|
|
2025-02-07,9.65999984741211,9.979999542236328,9.649999618530273,9.90999984741211,234400
|
||
|
|
2025-02-10,9.609999656677246,9.90999984741211,9.609999656677246,9.720000267028809,174100
|
||
|
|
2025-02-11,9.699999809265137,9.770000457763672,9.539999961853027,9.609999656677246,275000
|
||
|
|
2025-02-12,9.489999771118164,9.680000305175781,9.390000343322754,9.680000305175781,203000
|
||
|
|
2025-02-13,9.489999771118164,9.569999694824219,9.390000343322754,9.489999771118164,94500
|
||
|
|
2025-02-14,9.699999809265137,9.779999732971191,9.470000267028809,9.550000190734863,656200
|
||
|
|
2025-02-17,9.869999885559082,10.0,9.720000267028809,9.729999542236328,559600
|
||
|
|
2025-02-18,9.609999656677246,9.8100004196167,9.489999771118164,9.800000190734863,301100
|
||
|
|
2025-02-19,9.25,9.5600004196167,9.229999542236328,9.5600004196167,183300
|
||
|
|
2025-02-20,9.260000228881836,9.3100004196167,9.149999618530273,9.260000228881836,154400
|
||
|
|
2025-02-21,9.210000038146973,9.369999885559082,9.109999656677246,9.34000015258789,177300
|
||
|
|
2025-02-24,8.800000190734863,9.210000038146973,8.770000457763672,9.210000038146973,186200
|
||
|
|
2025-02-25,8.8100004196167,8.880000114440918,8.609999656677246,8.800000190734863,170800
|
||
|
|
2025-02-26,8.489999771118164,8.90999984741211,8.489999771118164,8.90999984741211,191600
|
||
|
|
2025-02-27,8.420000076293945,8.760000228881836,8.420000076293945,8.489999771118164,246500
|
||
|
|
2025-02-28,8.180000305175781,8.479999542236328,8.100000381469727,8.40999984741211,257100
|
||
|
|
2025-03-05,8.09000015258789,8.210000038146973,7.900000095367432,8.1899995803833,221500
|
||
|
|
2025-03-06,8.140000343322754,8.449999809265137,8.069999694824219,8.300000190734863,423500
|
||
|
|
2025-03-07,8.470000267028809,8.5,8.0,8.0600004196167,444700
|
||
|
|
2025-03-10,8.520000457763672,8.779999732971191,8.350000381469727,8.449999809265137,264000
|
||
|
|
2025-03-11,8.350000381469727,8.550000190734863,8.210000038146973,8.550000190734863,245900
|
||
|
|
2025-03-12,8.510000228881836,8.520000457763672,8.270000457763672,8.270000457763672,105600
|
||
|
|
2025-03-13,8.5,8.550000190734863,8.350000381469727,8.510000228881836,198500
|
||
|
|
2025-03-14,8.399999618530273,8.75,8.15999984741211,8.399999618530273,867900
|
||
|
|
2025-03-17,8.460000038146973,8.5600004196167,8.420000076293945,8.430000305175781,238200
|
||
|
|
2025-03-18,8.539999961853027,8.880000114440918,8.470000267028809,8.579999923706055,292600
|
||
|
|
2025-03-19,8.649999618530273,8.859999656677246,8.539999961853027,8.550000190734863,361700
|
||
|
|
2025-03-20,8.550000190734863,8.869999885559082,8.460000038146973,8.609999656677246,294600
|
||
|
|
2025-03-21,8.300000190734863,8.609999656677246,8.279999732971191,8.5,419600
|
||
|
|
2025-03-24,8.119999885559082,8.40999984741211,8.119999885559082,8.390000343322754,149000
|
||
|
|
2025-03-25,8.329999923706055,8.380000114440918,8.130000114440918,8.130000114440918,238700
|
||
|
|
2025-03-26,8.520000457763672,8.569999694824219,8.350000381469727,8.510000228881836,361600
|
||
|
|
2025-03-27,8.460000038146973,8.65999984741211,8.380000114440918,8.520000457763672,265500
|
||
|
|
2025-03-28,8.010000228881836,8.529999732971191,8.010000228881836,8.529999732971191,357400
|
||
|
|
2025-03-31,7.869999885559082,8.079999923706055,7.869999885559082,8.029999732971191,265300
|
||
|
|
2025-04-01,7.980000019073486,8.130000114440918,7.829999923706055,7.860000133514404,591900
|
||
|
|
2025-04-02,8.210000038146973,8.270000457763672,7.900000095367432,7.900000095367432,1552600
|
||
|
|
2025-04-03,8.760000228881836,8.800000190734863,8.170000076293945,8.210000038146973,751500
|
||
|
|
2025-04-04,8.550000190734863,8.729999542236328,8.4399995803833,8.5600004196167,186200
|
||
|
|
2025-04-07,8.34000015258789,8.600000381469727,8.149999618530273,8.600000381469727,417400
|
||
|
|
2025-04-08,8.1899995803833,8.479999542236328,8.1899995803833,8.3100004196167,181500
|
||
|
|
2025-04-09,8.369999885559082,8.520000457763672,8.020000457763672,8.170000076293945,269100
|
||
|
|
2025-04-10,8.0600004196167,8.40999984741211,7.980000019073486,8.270000457763672,147100
|
||
|
|
2025-04-11,8.199999809265137,8.289999961853027,8.039999961853027,8.079999923706055,211400
|