251 lines
21 KiB
CSV
251 lines
21 KiB
CSV
|
Date,Close,High,Low,Open,Volume
|
||
|
|
2024-04-16,8.34000015258789,8.680000305175781,8.3100004196167,8.369999885559082,2775300
|
||
|
|
2024-04-17,8.380000114440918,8.569999694824219,8.319999694824219,8.350000381469727,1950500
|
||
|
|
2024-04-18,8.649999618530273,8.770000457763672,8.380000114440918,8.380000114440918,2945600
|
||
|
|
2024-04-19,8.84000015258789,9.0600004196167,8.640000343322754,8.640000343322754,1633100
|
||
|
|
2024-04-22,8.760000228881836,9.0,8.760000228881836,8.800000190734863,2905300
|
||
|
|
2024-04-23,8.819999694824219,8.920000076293945,8.640000343322754,8.75,2018500
|
||
|
|
2024-04-24,8.619999885559082,8.890000343322754,8.609999656677246,8.800000190734863,2280300
|
||
|
|
2024-04-25,8.350000381469727,8.640000343322754,8.300000190734863,8.569999694824219,1598400
|
||
|
|
2024-04-26,8.5,8.609999656677246,8.369999885559082,8.369999885559082,1262600
|
||
|
|
2024-04-29,8.4399995803833,8.579999923706055,8.390000343322754,8.460000038146973,1019000
|
||
|
|
2024-04-30,8.220000267028809,8.510000228881836,8.130000114440918,8.399999618530273,1584200
|
||
|
|
2024-05-02,8.390000343322754,8.489999771118164,8.3100004196167,8.350000381469727,1074400
|
||
|
|
2024-05-03,8.65999984741211,8.760000228881836,8.5,8.5,4642900
|
||
|
|
2024-05-06,8.90999984741211,9.25,8.8100004196167,8.949999809265137,5345900
|
||
|
|
2024-05-07,9.079999923706055,9.130000114440918,8.869999885559082,8.869999885559082,3061300
|
||
|
|
2024-05-08,9.069999694824219,9.130000114440918,8.949999809265137,9.130000114440918,1397100
|
||
|
|
2024-05-09,8.850000381469727,9.0600004196167,8.8100004196167,9.050000190734863,3483700
|
||
|
|
2024-05-10,8.600000381469727,9.0,8.539999961853027,8.949999809265137,3382800
|
||
|
|
2024-05-13,8.760000228881836,8.989999771118164,8.600000381469727,8.600000381469727,4679500
|
||
|
|
2024-05-14,8.84000015258789,8.949999809265137,8.699999809265137,8.699999809265137,1685500
|
||
|
|
2024-05-15,8.899999618530273,8.970000267028809,8.760000228881836,8.949999809265137,1554500
|
||
|
|
2024-05-16,9.449999809265137,9.449999809265137,8.869999885559082,9.0,3076800
|
||
|
|
2024-05-17,9.40999984741211,9.510000228881836,9.199999809265137,9.449999809265137,1945500
|
||
|
|
2024-05-20,9.609999656677246,9.729999542236328,9.289999961853027,9.4399995803833,2823500
|
||
|
|
2024-05-21,9.600000381469727,9.6899995803833,9.479999542236328,9.609999656677246,2214800
|
||
|
|
2024-05-22,9.199999809265137,9.600000381469727,9.149999618530273,9.600000381469727,1616700
|
||
|
|
2024-05-23,9.050000190734863,9.289999961853027,8.9399995803833,9.270000457763672,1527300
|
||
|
|
2024-05-24,9.119999885559082,9.210000038146973,9.0,9.119999885559082,840700
|
||
|
|
2024-05-27,9.180000305175781,9.279999732971191,9.130000114440918,9.239999771118164,562100
|
||
|
|
2024-05-28,8.90999984741211,9.359999656677246,8.829999923706055,9.359999656677246,2268400
|
||
|
|
2024-05-29,8.800000190734863,8.989999771118164,8.760000228881836,8.989999771118164,976300
|
||
|
|
2024-05-31,8.6899995803833,8.800000190734863,8.569999694824219,8.760000228881836,1720100
|
||
|
|
2024-06-03,8.869999885559082,9.029999732971191,8.630000114440918,8.6899995803833,4320300
|
||
|
|
2024-06-04,8.890000343322754,8.9399995803833,8.680000305175781,8.869999885559082,1505100
|
||
|
|
2024-06-05,8.859999656677246,9.069999694824219,8.789999961853027,8.850000381469727,1797500
|
||
|
|
2024-06-06,9.069999694824219,9.15999984741211,8.6899995803833,8.850000381469727,1144200
|
||
|
|
2024-06-07,8.699999809265137,9.079999923706055,8.699999809265137,8.9399995803833,1526300
|
||
|
|
2024-06-10,8.5600004196167,8.760000228881836,8.479999542236328,8.720000267028809,1446200
|
||
|
|
2024-06-11,8.970000267028809,9.010000228881836,8.609999656677246,8.710000038146973,1539600
|
||
|
|
2024-06-12,8.5600004196167,9.050000190734863,8.5600004196167,9.050000190734863,2405900
|
||
|
|
2024-06-13,8.550000190734863,8.65999984741211,8.399999618530273,8.65999984741211,1227600
|
||
|
|
2024-06-14,8.4399995803833,8.59000015258789,8.350000381469727,8.5,1302400
|
||
|
|
2024-06-17,8.119999885559082,8.489999771118164,8.100000381469727,8.4399995803833,1141600
|
||
|
|
2024-06-18,8.239999771118164,8.319999694824219,8.050000190734863,8.170000076293945,2587100
|
||
|
|
2024-06-19,8.25,8.350000381469727,7.900000095367432,8.15999984741211,2518200
|
||
|
|
2024-06-20,8.180000305175781,8.449999809265137,8.149999618530273,8.220000267028809,2293700
|
||
|
|
2024-06-21,8.40999984741211,8.40999984741211,8.079999923706055,8.079999923706055,1855300
|
||
|
|
2024-06-24,8.489999771118164,8.609999656677246,8.34000015258789,8.399999618530273,1456500
|
||
|
|
2024-06-25,8.4399995803833,8.550000190734863,8.369999885559082,8.489999771118164,590200
|
||
|
|
2024-06-26,8.569999694824219,8.649999618530273,8.300000190734863,8.4399995803833,1425400
|
||
|
|
2024-06-27,9.0,9.100000381469727,8.520000457763672,8.550000190734863,3684700
|
||
|
|
2024-06-28,8.8100004196167,9.0,8.800000190734863,8.899999618530273,1251900
|
||
|
|
2024-07-01,8.800000190734863,8.989999771118164,8.649999618530273,8.710000038146973,961800
|
||
|
|
2024-07-02,8.6899995803833,8.960000038146973,8.65999984741211,8.859999656677246,1668700
|
||
|
|
2024-07-03,8.890000343322754,8.960000038146973,8.6899995803833,8.6899995803833,1507100
|
||
|
|
2024-07-04,9.100000381469727,9.149999618530273,8.890000343322754,8.890000343322754,1838700
|
||
|
|
2024-07-05,9.319999694824219,9.619999885559082,9.010000228881836,9.010000228881836,3069600
|
||
|
|
2024-07-08,9.140000343322754,9.430000305175781,9.0,9.25,6745700
|
||
|
|
2024-07-09,9.329999923706055,9.359999656677246,9.039999961853027,9.100000381469727,947900
|
||
|
|
2024-07-10,9.369999885559082,9.579999923706055,9.260000228881836,9.329999923706055,3802000
|
||
|
|
2024-07-11,9.270000457763672,9.520000457763672,9.199999809265137,9.5,1639400
|
||
|
|
2024-07-12,9.369999885559082,9.449999809265137,9.199999809265137,9.3100004196167,2079400
|
||
|
|
2024-07-15,9.390000343322754,9.5,9.300000190734863,9.449999809265137,1254100
|
||
|
|
2024-07-16,9.25,9.529999732971191,9.220000267028809,9.380000114440918,916200
|
||
|
|
2024-07-17,9.260000228881836,9.34000015258789,9.130000114440918,9.25,1505400
|
||
|
|
2024-07-18,8.920000076293945,9.260000228881836,8.869999885559082,9.170000076293945,2074400
|
||
|
|
2024-07-19,8.829999923706055,9.0,8.699999809265137,8.920000076293945,1294800
|
||
|
|
2024-07-22,8.989999771118164,9.069999694824219,8.779999732971191,8.829999923706055,1289200
|
||
|
|
2024-07-23,8.850000381469727,8.949999809265137,8.779999732971191,8.859999656677246,1065500
|
||
|
|
2024-07-24,8.739999771118164,8.960000038146973,8.6899995803833,8.869999885559082,1390800
|
||
|
|
2024-07-25,8.609999656677246,8.760000228881836,8.529999732971191,8.6899995803833,1177800
|
||
|
|
2024-07-26,8.699999809265137,8.779999732971191,8.59000015258789,8.609999656677246,1852600
|
||
|
|
2024-07-29,8.680000305175781,8.770000457763672,8.630000114440918,8.699999809265137,2403000
|
||
|
|
2024-07-30,8.520000457763672,8.65999984741211,8.510000228881836,8.630000114440918,1701100
|
||
|
|
2024-07-31,8.640000343322754,8.729999542236328,8.520000457763672,8.579999923706055,2392900
|
||
|
|
2024-08-01,8.600000381469727,8.880000114440918,8.569999694824219,8.699999809265137,1714300
|
||
|
|
2024-08-02,8.649999618530273,8.859999656677246,8.579999923706055,8.649999618530273,2460500
|
||
|
|
2024-08-05,8.329999923706055,8.579999923706055,8.3100004196167,8.489999771118164,1638600
|
||
|
|
2024-08-06,8.649999618530273,8.680000305175781,8.350000381469727,8.430000305175781,1490800
|
||
|
|
2024-08-07,8.710000038146973,8.8100004196167,8.619999885559082,8.619999885559082,823900
|
||
|
|
2024-08-08,8.920000076293945,8.930000305175781,8.699999809265137,8.710000038146973,1076000
|
||
|
|
2024-08-09,9.0,9.100000381469727,8.890000343322754,8.899999618530273,1051500
|
||
|
|
2024-08-12,9.119999885559082,9.3100004196167,9.0,9.0,1374300
|
||
|
|
2024-08-13,9.119999885559082,9.220000267028809,9.020000457763672,9.180000305175781,1163000
|
||
|
|
2024-08-14,9.039999961853027,9.069999694824219,8.699999809265137,9.0,2827900
|
||
|
|
2024-08-15,9.039999961853027,9.199999809265137,8.90999984741211,9.140000343322754,1222200
|
||
|
|
2024-08-16,8.75,9.210000038146973,8.710000038146973,9.0,1487900
|
||
|
|
2024-08-19,9.229999542236328,9.229999542236328,8.710000038146973,8.800000190734863,1841400
|
||
|
|
2024-08-20,9.100000381469727,9.229999542236328,9.029999732971191,9.140000343322754,961200
|
||
|
|
2024-08-21,8.960000038146973,9.210000038146973,8.890000343322754,9.210000038146973,1710900
|
||
|
|
2024-08-22,8.75,9.029999732971191,8.640000343322754,8.920000076293945,1743700
|
||
|
|
2024-08-23,8.8100004196167,8.899999618530273,8.5600004196167,8.699999809265137,3016100
|
||
|
|
2024-08-26,8.699999809265137,8.819999694824219,8.680000305175781,8.760000228881836,1531900
|
||
|
|
2024-08-27,8.569999694824219,8.739999771118164,8.539999961853027,8.699999809265137,1812700
|
||
|
|
2024-08-28,8.470000267028809,8.710000038146973,8.430000305175781,8.569999694824219,2296400
|
||
|
|
2024-08-29,8.170000076293945,8.600000381469727,8.130000114440918,8.5600004196167,3961400
|
||
|
|
2024-08-30,8.100000381469727,8.239999771118164,8.010000228881836,8.180000305175781,4230900
|
||
|
|
2024-09-02,7.960000038146973,8.100000381469727,7.920000076293945,8.100000381469727,1939900
|
||
|
|
2024-09-03,8.109999656677246,8.199999809265137,7.949999809265137,7.960000038146973,3986500
|
||
|
|
2024-09-04,8.40999984741211,8.510000228881836,8.130000114440918,8.140000343322754,3293100
|
||
|
|
2024-09-05,8.40999984741211,8.460000038146973,8.239999771118164,8.430000305175781,3487100
|
||
|
|
2024-09-06,8.399999618530273,8.550000190734863,8.359999656677246,8.40999984741211,2969800
|
||
|
|
2024-09-09,8.430000305175781,8.520000457763672,8.319999694824219,8.420000076293945,1779900
|
||
|
|
2024-09-10,8.600000381469727,8.649999618530273,8.350000381469727,8.399999618530273,2637100
|
||
|
|
2024-09-11,8.8100004196167,8.920000076293945,8.539999961853027,8.5600004196167,2943000
|
||
|
|
2024-09-12,8.850000381469727,8.90999984741211,8.680000305175781,8.8100004196167,2579900
|
||
|
|
2024-09-13,8.90999984741211,9.100000381469727,8.800000190734863,8.800000190734863,5608100
|
||
|
|
2024-09-16,9.050000190734863,9.100000381469727,8.90999984741211,9.010000228881836,2495100
|
||
|
|
2024-09-17,9.010000228881836,9.109999656677246,8.970000267028809,8.970000267028809,1425900
|
||
|
|
2024-09-18,8.989999771118164,9.15999984741211,8.960000038146973,9.010000228881836,1931500
|
||
|
|
2024-09-19,8.869999885559082,9.050000190734863,8.850000381469727,9.0,3159500
|
||
|
|
2024-09-20,8.489999771118164,8.869999885559082,8.289999961853027,8.869999885559082,4290600
|
||
|
|
2024-09-23,8.34000015258789,8.5,8.260000228881836,8.5,3619000
|
||
|
|
2024-09-24,8.4399995803833,8.579999923706055,8.350000381469727,8.460000038146973,1853700
|
||
|
|
2024-09-25,8.300000190734863,8.59000015258789,8.300000190734863,8.5,1392000
|
||
|
|
2024-09-26,8.279999732971191,8.40999984741211,8.180000305175781,8.319999694824219,1553400
|
||
|
|
2024-09-27,8.34000015258789,8.5,8.300000190734863,8.3100004196167,2372700
|
||
|
|
2024-09-30,8.15999984741211,8.369999885559082,8.010000228881836,8.369999885559082,2331800
|
||
|
|
2024-10-01,8.270000457763672,8.59000015258789,8.270000457763672,8.350000381469727,3896800
|
||
|
|
2024-10-02,8.369999885559082,8.460000038146973,8.25,8.279999732971191,2708500
|
||
|
|
2024-10-03,8.0600004196167,8.34000015258789,8.039999961853027,8.34000015258789,1926700
|
||
|
|
2024-10-04,8.029999732971191,8.140000343322754,7.96999979019165,8.0600004196167,1993100
|
||
|
|
2024-10-07,8.029999732971191,8.149999618530273,7.909999847412109,8.09000015258789,2040400
|
||
|
|
2024-10-08,8.079999923706055,8.170000076293945,8.069999694824219,8.069999694824219,1184100
|
||
|
|
2024-10-09,7.840000152587891,8.079999923706055,7.769999980926514,8.079999923706055,2303200
|
||
|
|
2024-10-10,7.889999866485596,8.0,7.800000190734863,7.880000114440918,2001900
|
||
|
|
2024-10-11,7.909999847412109,7.960000038146973,7.789999961853027,7.900000095367432,1001200
|
||
|
|
2024-10-14,8.039999961853027,8.199999809265137,7.849999904632568,7.949999809265137,1897200
|
||
|
|
2024-10-15,8.0,8.199999809265137,7.980000019073486,8.039999961853027,2342100
|
||
|
|
2024-10-16,8.210000038146973,8.3100004196167,7.96999979019165,8.050000190734863,2965600
|
||
|
|
2024-10-17,8.550000190734863,8.59000015258789,8.100000381469727,8.15999984741211,3379600
|
||
|
|
2024-10-18,8.40999984741211,8.609999656677246,8.40999984741211,8.520000457763672,2556600
|
||
|
|
2024-10-21,8.390000343322754,8.489999771118164,8.300000190734863,8.34000015258789,1291600
|
||
|
|
2024-10-22,8.270000457763672,8.4399995803833,8.1899995803833,8.329999923706055,1764100
|
||
|
|
2024-10-23,8.199999809265137,8.270000457763672,8.079999923706055,8.270000457763672,1473900
|
||
|
|
2024-10-24,8.329999923706055,8.350000381469727,8.050000190734863,8.180000305175781,2066100
|
||
|
|
2024-10-25,8.25,8.449999809265137,8.220000267028809,8.319999694824219,1499900
|
||
|
|
2024-10-28,8.279999732971191,8.40999984741211,8.25,8.25,964000
|
||
|
|
2024-10-29,8.359999656677246,8.390000343322754,8.210000038146973,8.3100004196167,1755400
|
||
|
|
2024-10-30,8.40999984741211,8.520000457763672,8.350000381469727,8.369999885559082,2255600
|
||
|
|
2024-10-31,8.300000190734863,8.449999809265137,8.210000038146973,8.34000015258789,3016800
|
||
|
|
2024-11-01,7.690000057220459,8.180000305175781,7.53000020980835,8.180000305175781,6835000
|
||
|
|
2024-11-04,7.739999771118164,7.820000171661377,7.579999923706055,7.769999980926514,6949000
|
||
|
|
2024-11-05,7.260000228881836,7.699999809265137,7.179999828338623,7.699999809265137,7016800
|
||
|
|
2024-11-06,7.449999809265137,7.519999980926514,7.059999942779541,7.150000095367432,5087400
|
||
|
|
2024-11-07,7.449999809265137,7.590000152587891,7.300000190734863,7.449999809265137,4796400
|
||
|
|
2024-11-08,7.340000152587891,7.400000095367432,7.170000076293945,7.389999866485596,2895500
|
||
|
|
2024-11-11,7.210000038146973,7.349999904632568,7.150000095367432,7.340000152587891,1611700
|
||
|
|
2024-11-12,7.090000152587891,7.25,7.059999942779541,7.25,4044200
|
||
|
|
2024-11-13,7.110000133514404,7.150000095367432,7.0,7.059999942779541,2872900
|
||
|
|
2024-11-14,6.869999885559082,7.170000076293945,6.860000133514404,7.130000114440918,1702400
|
||
|
|
2024-11-18,7.03000020980835,7.059999942779541,6.840000152587891,6.940000057220459,2469400
|
||
|
|
2024-11-19,7.070000171661377,7.179999828338623,6.960000038146973,7.039999961853027,1990600
|
||
|
|
2024-11-21,6.739999771118164,7.03000020980835,6.739999771118164,7.03000020980835,2407200
|
||
|
|
2024-11-22,6.840000152587891,6.869999885559082,6.690000057220459,6.809999942779541,2081200
|
||
|
|
2024-11-25,7.019999980926514,7.070000171661377,6.760000228881836,6.760000228881836,2568000
|
||
|
|
2024-11-26,6.96999979019165,7.099999904632568,6.909999847412109,7.019999980926514,1731000
|
||
|
|
2024-11-27,6.659999847412109,7.019999980926514,6.650000095367432,7.019999980926514,7137900
|
||
|
|
2024-11-28,6.230000019073486,6.639999866485596,6.199999809265137,6.639999866485596,5526300
|
||
|
|
2024-11-29,6.309999942779541,6.340000152587891,5.949999809265137,6.309999942779541,3917600
|
||
|
|
2024-12-02,6.170000076293945,6.309999942779541,6.119999885559082,6.309999942779541,2924000
|
||
|
|
2024-12-03,6.190000057220459,6.230000019073486,6.099999904632568,6.159999847412109,2887100
|
||
|
|
2024-12-04,6.210000038146973,6.239999771118164,6.130000114440918,6.190000057220459,1899000
|
||
|
|
2024-12-05,6.340000152587891,6.409999847412109,6.170000076293945,6.170000076293945,4296700
|
||
|
|
2024-12-06,6.260000228881836,6.360000133514404,6.190000057220459,6.340000152587891,3611000
|
||
|
|
2024-12-09,6.269999980926514,6.389999866485596,6.210000038146973,6.210000038146973,2973700
|
||
|
|
2024-12-10,6.590000152587891,6.639999866485596,6.300000190734863,6.300000190734863,2211000
|
||
|
|
2024-12-11,6.599999904632568,6.75,6.400000095367432,6.599999904632568,4389300
|
||
|
|
2024-12-12,6.340000152587891,6.53000020980835,6.289999961853027,6.53000020980835,3421300
|
||
|
|
2024-12-13,6.329999923706055,6.409999847412109,6.28000020980835,6.340000152587891,2909400
|
||
|
|
2024-12-16,6.190000057220459,6.389999866485596,6.190000057220459,6.380000114440918,1614700
|
||
|
|
2024-12-17,6.010000228881836,6.230000019073486,5.980000019073486,6.159999847412109,3533500
|
||
|
|
2024-12-18,5.5,6.019999980926514,5.489999771118164,6.019999980926514,3322000
|
||
|
|
2024-12-19,5.730000019073486,5.78000020980835,5.429999828338623,5.53000020980835,3599000
|
||
|
|
2024-12-20,5.820000171661377,6.010000228881836,5.679999828338623,5.71999979019165,4733200
|
||
|
|
2024-12-23,5.429999828338623,5.880000114440918,5.429999828338623,5.880000114440918,3303800
|
||
|
|
2024-12-26,5.489999771118164,5.550000190734863,5.369999885559082,5.550000190734863,1759200
|
||
|
|
2024-12-27,5.46999979019165,5.610000133514404,5.449999809265137,5.610000133514404,1326200
|
||
|
|
2024-12-30,5.5,5.539999961853027,5.380000114440918,5.429999828338623,1579200
|
||
|
|
2025-01-02,5.28000020980835,5.559999942779541,5.28000020980835,5.5,1728400
|
||
|
|
2025-01-03,5.400000095367432,5.460000038146973,5.28000020980835,5.28000020980835,1640100
|
||
|
|
2025-01-06,5.699999809265137,5.769999980926514,5.420000076293945,5.420000076293945,4778300
|
||
|
|
2025-01-07,5.869999885559082,5.920000076293945,5.71999979019165,5.760000228881836,2255300
|
||
|
|
2025-01-08,5.800000190734863,5.889999866485596,5.710000038146973,5.849999904632568,2545400
|
||
|
|
2025-01-09,6.050000190734863,6.170000076293945,5.78000020980835,5.78000020980835,2408000
|
||
|
|
2025-01-10,5.869999885559082,6.090000152587891,5.869999885559082,6.050000190734863,2021200
|
||
|
|
2025-01-13,5.730000019073486,5.940000057220459,5.730000019073486,5.849999904632568,1382900
|
||
|
|
2025-01-14,5.650000095367432,5.769999980926514,5.559999942779541,5.769999980926514,1428800
|
||
|
|
2025-01-15,5.849999904632568,5.920000076293945,5.659999847412109,5.710000038146973,1479300
|
||
|
|
2025-01-16,5.670000076293945,5.889999866485596,5.630000114440918,5.849999904632568,1216100
|
||
|
|
2025-01-17,5.940000057220459,6.010000228881836,5.610000133514404,5.730000019073486,1827900
|
||
|
|
2025-01-20,5.849999904632568,6.019999980926514,5.769999980926514,5.889999866485596,3357200
|
||
|
|
2025-01-21,5.929999828338623,5.989999771118164,5.829999923706055,5.829999923706055,1959700
|
||
|
|
2025-01-22,6.0,6.099999904632568,5.809999942779541,5.940000057220459,1428800
|
||
|
|
2025-01-23,6.090000152587891,6.239999771118164,5.940000057220459,5.980000019073486,2416900
|
||
|
|
2025-01-24,6.28000020980835,6.420000076293945,6.059999942779541,6.119999885559082,3013400
|
||
|
|
2025-01-27,6.25,6.510000228881836,6.199999809265137,6.269999980926514,2317800
|
||
|
|
2025-01-28,6.070000171661377,6.269999980926514,6.039999961853027,6.25,1321200
|
||
|
|
2025-01-29,6.099999904632568,6.170000076293945,6.0,6.090000152587891,989100
|
||
|
|
2025-01-30,6.460000038146973,6.460000038146973,6.099999904632568,6.099999904632568,1964800
|
||
|
|
2025-01-31,6.519999980926514,6.559999942779541,6.409999847412109,6.449999809265137,2922600
|
||
|
|
2025-02-03,6.619999885559082,6.710000038146973,6.449999809265137,6.510000228881836,4028400
|
||
|
|
2025-02-04,6.840000152587891,6.889999866485596,6.539999961853027,6.590000152587891,3755500
|
||
|
|
2025-02-05,7.099999904632568,7.230000019073486,6.71999979019165,6.869999885559082,4559500
|
||
|
|
2025-02-06,7.170000076293945,7.230000019073486,7.0,7.0,3209200
|
||
|
|
2025-02-07,6.949999809265137,7.179999828338623,6.820000171661377,7.150000095367432,3349500
|
||
|
|
2025-02-10,6.800000190734863,7.059999942779541,6.679999828338623,7.010000228881836,2887700
|
||
|
|
2025-02-11,7.0,7.059999942779541,6.739999771118164,6.789999961853027,1617500
|
||
|
|
2025-02-12,7.050000190734863,7.119999885559082,6.75,6.900000095367432,2746800
|
||
|
|
2025-02-13,7.429999828338623,7.519999980926514,7.03000020980835,7.050000190734863,2496500
|
||
|
|
2025-02-14,8.0,8.199999809265137,7.400000095367432,7.480000019073486,3948800
|
||
|
|
2025-02-17,7.909999847412109,8.229999542236328,7.699999809265137,8.100000381469727,3760800
|
||
|
|
2025-02-18,7.929999828338623,8.050000190734863,7.820000171661377,7.960000038146973,3891700
|
||
|
|
2025-02-19,7.949999809265137,8.199999809265137,7.880000114440918,7.989999771118164,2917100
|
||
|
|
2025-02-20,8.020000457763672,8.119999885559082,7.909999847412109,8.029999732971191,3547700
|
||
|
|
2025-02-21,8.579999923706055,8.630000114440918,8.020000457763672,8.029999732971191,6062500
|
||
|
|
2025-02-24,8.369999885559082,8.59000015258789,8.260000228881836,8.569999694824219,6721800
|
||
|
|
2025-02-25,8.300000190734863,8.460000038146973,8.119999885559082,8.369999885559082,7737200
|
||
|
|
2025-02-26,8.180000305175781,8.4399995803833,8.029999732971191,8.399999618530273,7353900
|
||
|
|
2025-02-27,8.239999771118164,8.34000015258789,8.079999923706055,8.15999984741211,3491300
|
||
|
|
2025-02-28,8.180000305175781,8.359999656677246,8.020000457763672,8.1899995803833,5454300
|
||
|
|
2025-03-05,8.25,8.300000190734863,8.109999656677246,8.25,2654500
|
||
|
|
2025-03-06,8.3100004196167,8.420000076293945,8.140000343322754,8.3100004196167,2455000
|
||
|
|
2025-03-07,8.300000190734863,8.399999618530273,8.109999656677246,8.279999732971191,2918300
|
||
|
|
2025-03-10,8.100000381469727,8.229999542236328,8.029999732971191,8.119999885559082,2339300
|
||
|
|
2025-03-11,7.96999979019165,8.100000381469727,7.889999866485596,8.069999694824219,8305600
|
||
|
|
2025-03-12,7.909999847412109,8.069999694824219,7.769999980926514,8.0,2231600
|
||
|
|
2025-03-13,7.789999961853027,7.880000114440918,7.75,7.880000114440918,2856700
|
||
|
|
2025-03-14,7.710000038146973,7.860000133514404,7.639999866485596,7.829999923706055,3826700
|
||
|
|
2025-03-17,7.510000228881836,7.760000228881836,7.380000114440918,7.699999809265137,4867400
|
||
|
|
2025-03-18,7.639999866485596,7.699999809265137,7.360000133514404,7.510000228881836,7360500
|
||
|
|
2025-03-19,7.789999961853027,8.0,7.599999904632568,7.650000095367432,4348800
|
||
|
|
2025-03-20,7.599999904632568,7.840000152587891,7.599999904632568,7.809999942779541,1678600
|
||
|
|
2025-03-21,7.630000114440918,7.670000076293945,7.480000019073486,7.610000133514404,2188400
|
||
|
|
2025-03-24,7.5,7.639999866485596,7.489999771118164,7.599999904632568,2597400
|
||
|
|
2025-03-25,7.690000057220459,7.75,7.449999809265137,7.46999979019165,1304200
|
||
|
|
2025-03-26,7.550000190734863,7.760000228881836,7.480000019073486,7.71999979019165,1797500
|
||
|
|
2025-03-27,7.630000114440918,7.710000038146973,7.489999771118164,7.519999980926514,2025400
|
||
|
|
2025-03-28,7.650000095367432,7.739999771118164,7.460000038146973,7.599999904632568,2391100
|
||
|
|
2025-03-31,7.690000057220459,7.880000114440918,7.599999904632568,7.769999980926514,2536300
|
||
|
|
2025-04-01,7.730000019073486,7.849999904632568,7.639999866485596,7.769999980926514,1805700
|
||
|
|
2025-04-02,7.860000133514404,7.929999828338623,7.679999828338623,7.730000019073486,1949700
|
||
|
|
2025-04-03,8.569999694824219,8.829999923706055,8.079999923706055,8.09000015258789,9315800
|
||
|
|
2025-04-04,8.789999961853027,8.84000015258789,8.180000305175781,8.390000343322754,4460800
|
||
|
|
2025-04-07,8.6899995803833,8.979999542236328,8.489999771118164,8.680000305175781,7482100
|
||
|
|
2025-04-08,8.649999618530273,8.899999618530273,8.5600004196167,8.699999809265137,5060200
|
||
|
|
2025-04-09,8.640000343322754,8.710000038146973,8.359999656677246,8.5,4690000
|
||
|
|
2025-04-10,8.699999809265137,8.770000457763672,8.479999542236328,8.640000343322754,3828200
|
||
|
|
2025-04-11,9.149999618530273,9.329999923706055,8.789999961853027,8.789999961853027,8789800
|