ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,8.791912078857422,8.906838920713142,8.676985237001702,8.801488630660721,20761500
|
|
2024-04-17,8.82064437866211,8.897262280335124,8.763180495728632,8.811066912613624,16751700
|
|
2024-04-18,8.849374771118164,8.94514759306633,8.77275687890256,8.820643289876642,15214300
|
|
2024-04-19,8.91641616821289,9.040919558832625,8.858952292009121,8.86852975693597,61019700
|
|
2024-04-22,9.079228401184082,9.136692276729628,8.878107120167963,8.935570082356191,24944500
|
|
2024-04-23,8.872990608215332,9.055839246336811,8.84411904605307,9.00772089384761,15878600
|
|
2024-04-24,8.767129898071289,8.87299045527915,8.738259254187883,8.844118893614521,12647100
|
|
2024-04-25,8.661270141601562,8.796001340872156,8.661270141601562,8.76712977959768,20157700
|
|
2024-04-26,8.757506370544434,8.8441182963455,8.661269673723925,8.719011875372463,17616300
|
|
2024-04-29,8.824872970581055,8.863367472134398,8.719013320754689,8.719013320754689,12841200
|
|
2024-04-30,8.747882843017578,8.805624129034847,8.642022289017264,8.805624129034847,14514300
|
|
2024-05-02,9.026968002319336,9.055838644782565,8.805623962684777,8.824871669514382,26503100
|
|
2024-05-03,9.238688468933105,9.29642975561201,9.075086627040868,9.094333416673436,24313800
|
|
2024-05-06,9.190569877624512,9.392666211273387,9.113580885546957,9.248311162792087,28038200
|
|
2024-05-07,9.200194358825684,9.29643014659838,9.142452151937071,9.19057050471404,12430800
|
|
2024-05-08,9.180946350097656,9.306053696110348,9.094333501490315,9.132827998895666,13560300
|
|
2024-05-09,8.892237663269043,9.113581724196404,8.70938901970406,9.10395786985581,25719800
|
|
2024-05-10,8.786377906799316,8.930732048942,8.67089440952892,8.930732048942,12389300
|
|
2024-05-13,8.901861190795898,8.901861190795898,8.786377696292295,8.805624486485613,12961300
|
|
2024-05-14,9.065463066101074,9.132828208662406,8.882613510889982,8.901861218925353,14360300
|
|
2024-05-15,9.296429634094238,9.373418627180556,9.055838801254195,9.075086508416371,14131900
|
|
2024-05-16,9.257935523986816,9.383042872419491,9.257935523986816,9.325300666303937,7410200
|
|
2024-05-17,9.219441413879395,9.296430413419749,9.180946914109217,9.238689122655117,11001500
|
|
2024-05-20,9.113581657409668,9.2483119460656,9.113581657409668,9.180946801737635,9371900
|
|
2024-05-21,9.30605411529541,9.354172468664862,9.10395776536872,9.113581619598861,14370900
|
|
2024-05-22,9.113581657409668,9.334924798933704,9.113581657409668,9.277183508875808,20522200
|
|
2024-05-23,9.046215057373047,9.16169946618415,8.99809762444649,9.094333408080805,13625300
|
|
2024-05-24,8.949979782104492,9.05583942544951,8.940355927860058,9.046215571205074,9424200
|
|
2024-05-27,8.949979782104492,9.05583942544951,8.930732073615623,8.949979782104492,5124700
|
|
2024-05-28,8.959603309631348,9.075086803009622,8.940355601844358,9.046215241329136,10873600
|
|
2024-05-29,8.882613182067871,8.949979239916638,8.786377398797232,8.930731532593791,10434300
|
|
2024-05-31,8.738259315490723,8.921108869524588,8.593905177279758,8.834496019485519,44247400
|
|
2024-06-03,8.998098373413086,9.026969019128341,8.69976530841786,8.728635954133114,17169700
|
|
2024-06-04,9.103957176208496,9.15207552646398,8.969225979049378,8.998097539871386,15901400
|
|
2024-06-05,9.065463066101074,9.142452062680093,8.998097923539742,9.055839212083388,11972900
|
|
2024-06-06,9.113581657409668,9.200194510277772,9.017344950271495,9.094333948869531,15608700
|
|
2024-06-07,8.901861190795898,9.055839183467372,8.872990546615306,9.026968539286777,16109600
|
|
2024-06-10,8.84411907196045,8.959603485385319,8.747883284481379,8.892237424590604,14207400
|
|
2024-06-11,8.949979782104492,9.017344926253026,8.86336692946709,8.872990783711524,10804900
|
|
2024-06-12,8.892237663269043,9.00772116201239,8.747883519285176,8.99809822545306,25027100
|
|
2024-06-13,8.949979782104492,9.036592634741895,8.86336692946709,8.872990783711524,16811600
|
|
2024-06-14,8.998098373413086,9.04621581034475,8.786378163344903,8.930732309702453,14615500
|
|
2024-06-17,8.872990608215332,8.99809795757476,8.84411904605307,8.99809795757476,13493800
|
|
2024-06-18,8.824872970581055,8.892238118854078,8.738260112640706,8.853743617300735,15347800
|
|
2024-06-19,8.805624961853027,8.805624961853027,8.63240016963678,8.776754316113866,11007800
|
|
2024-06-20,8.690140724182129,8.892237062780838,8.661270080891228,8.834495776199038,11491100
|
|
2024-06-21,8.86336612701416,8.86336612701416,8.651645941711148,8.67089364845741,24767800
|
|
2024-06-24,8.91148567199707,9.036593029293336,8.834496670242645,8.853743461790604,14112400
|
|
2024-06-25,8.853742599487305,8.949979301198086,8.824871956086552,8.901860950342696,10260900
|
|
2024-06-26,8.92110824584961,8.940355034634289,8.680517420463561,8.776753199949283,15353000
|
|
2024-06-27,9.103957176208496,9.142451672856645,8.853742489104933,8.911484692967752,15091900
|
|
2024-06-28,8.949979782104492,9.113581633134864,8.921109137152442,9.094333924645994,14454100
|
|
2024-07-01,8.998098373413086,9.08471031055885,8.872991018271945,8.911485518486044,15471300
|
|
2024-07-02,9.01734447479248,9.113581176856151,8.92110869051002,8.988473831285862,8283900
|
|
2024-07-03,9.132827758789062,9.200193815813249,9.03659197669638,9.046214912458815,6532500
|
|
2024-07-04,9.344549179077148,9.354173033888808,9.161700526562148,9.171323463592499,6823800
|
|
2024-07-05,9.373418807983398,9.46003165632147,9.257935316126373,9.344548164464445,15178800
|
|
2024-07-08,9.469655990600586,9.594763342572572,9.334924784373543,9.392666992122635,10829200
|
|
2024-07-09,9.62363338470459,9.642881092008974,9.44078475421893,9.469655397394307,10757000
|
|
2024-07-10,9.604386329650879,9.739117536587806,9.565891830209079,9.681376246315738,13430400
|
|
2024-07-11,9.825730323791504,9.864224822974789,9.67175232705836,9.681376181299497,12079900
|
|
2024-07-12,9.844977378845215,9.931590233778609,9.796859941910022,9.844977378845215,12358700
|
|
2024-07-15,9.787235260009766,9.854600400249094,9.700622412398515,9.854600400249094,11168300
|
|
2024-07-16,9.902718544006348,9.92196625097614,9.777611202046241,9.787235055531138,10105800
|
|
2024-07-17,9.902718544006348,9.941213040164751,9.844976340878151,9.87384790133284,11042200
|
|
2024-07-18,9.767988204956055,9.902719412213427,9.719870768875309,9.883472621337381,9197900
|
|
2024-07-19,9.690999031066895,9.835354090048805,9.63325774169913,9.758365092370951,9729800
|
|
2024-07-22,9.921966552734375,9.970083986059894,9.7006225047559,9.7006225047559,12455900
|
|
2024-07-23,9.806482315063477,9.931589663024047,9.76798781705878,9.912342872912312,15600300
|
|
2024-07-24,9.710246086120605,9.825729574868237,9.652503882856196,9.806481867853039,11476500
|
|
2024-07-25,9.642881393432617,9.739117179619146,9.594763041448738,9.633257539479596,8008500
|
|
2024-07-26,9.739117622375488,9.758365331156563,9.56589191447089,9.652504768423189,13159400
|
|
2024-07-29,9.739117622375488,9.758365331156563,9.614010268642309,9.700623122594607,11710600
|
|
2024-07-30,9.739117622375488,9.777612122156368,9.652504768423189,9.671752477204263,5899400
|
|
2024-07-31,9.710246086120605,9.796858932126625,9.623633240114584,9.719869939628204,8206500
|
|
2024-08-01,9.83535385131836,9.864224495301475,9.681375859700113,9.719870357604675,17308800
|
|
2024-08-02,9.739117622375488,9.989332329841847,9.72949376798495,9.835354330718324,8652600
|
|
2024-08-05,9.633256912231445,9.652503701103049,9.440784434609578,9.60438535225229,14031800
|
|
2024-08-06,9.748741149902344,9.79685950246041,9.633257654431725,9.633257654431725,10196800
|
|
2024-08-07,9.748741149902344,9.86422464537296,9.65250444478621,9.758365003970205,12340600
|
|
2024-08-08,9.70062255859375,9.816106051222102,9.585139065965398,9.739117056136534,10564900
|
|
2024-08-09,9.883471488952637,9.912342130849524,9.652503600434065,9.7487402971319,16792800
|
|
2024-08-12,9.902718544006348,9.931589186679854,9.825729551689541,9.92196625097614,12621800
|
|
2024-08-13,10.008578300476074,10.085567293727337,9.902718664200886,9.941213160826518,9151400
|
|
2024-08-14,10.133686065673828,10.210675062129033,10.008578716988815,10.008578716988815,15728400
|
|
2024-08-15,10.027826309204102,10.191428154227642,9.970084103638818,10.133685948662361,11517300
|
|
2024-08-16,10.027826309204102,10.114439158661414,9.970084103638818,10.0759446608783,8155100
|
|
2024-08-19,10.143309593200684,10.201051797574197,10.008578394849957,10.056696745531017,10972700
|
|
2024-08-20,10.181804656982422,10.220299156113912,10.114439512947627,10.152934012079118,8520600
|
|
2024-08-21,10.24916934967041,10.29728770091108,10.16255741877466,10.1818042086022,12749900
|
|
2024-08-22,10.210675239562988,10.374277089318563,10.152933950108814,10.258793592628965,12372000
|
|
2024-08-23,10.32615852355957,10.383900729605648,10.210675029248645,10.249169527352286,10146300
|
|
2024-08-26,10.181804656982422,10.364654216192942,10.143310157850932,10.335782653508383,8966700
|
|
2024-08-27,10.085567474365234,10.18180417654356,10.037450041057282,10.172180322769485,9523000
|
|
2024-08-28,10.143309593200684,10.191427943881743,10.027826102234862,10.037449955927315,12186800
|
|
2024-08-29,10.056696891784668,10.133685886881528,9.883472111707343,10.124062950830332,12976100
|
|
2024-08-30,10.037450790405273,10.162558145464528,9.941214081042375,9.970084726738733,30295500
|
|
2024-09-02,10.152933120727539,10.181803763096216,9.912342292832484,9.989331284336407,10113900
|
|
2024-09-03,10.2299222946167,10.239546148171563,10.133685594630442,10.18180394462357,15427400
|
|
2024-09-04,10.480137825012207,10.547502969763228,10.249169909986358,10.287664409527123,27361700
|
|
2024-09-05,10.509007453918457,10.537878096336694,10.297287268028636,10.480136811500218,17003200
|
|
2024-09-06,10.422394752502441,10.61486723424491,10.393524109686368,10.509007598731849,12506100
|
|
2024-09-09,10.422394752502441,10.460889248850936,10.355029613337875,10.403147963218789,10464100
|
|
2024-09-10,10.422394752502441,10.470513102383356,10.326158052740613,10.355029613337875,8314100
|
|
2024-09-11,10.335782051086426,10.460889395417192,10.326158197419167,10.412771044862097,10079900
|
|
2024-09-12,10.278040885925293,10.335782173047788,10.201051891241159,10.326158319266968,11116700
|
|
2024-09-13,10.451266288757324,10.499384642751693,10.326158935484473,10.3357827898396,8662500
|
|
2024-09-16,10.412771224975586,10.518631781584142,10.374276727421897,10.460889576363,9190500
|
|
2024-09-17,10.393525123596191,10.412771914757409,10.297288414446275,10.412771914757409,6779500
|
|
2024-09-18,10.374277114868164,10.44164317643894,10.27804132628045,10.30691197107864,9987600
|
|
2024-09-19,10.24916934967041,10.393524403392417,10.229922559842871,10.374276695783665,8944900
|
|
2024-09-20,10.124063491821289,10.287664426808407,10.008579075223743,10.278041490242998,27142900
|
|
2024-09-23,9.950838088989258,10.066321591336868,9.921967442847679,10.047073882054953,10262200
|
|
2024-09-24,9.893095016479492,10.037450070165606,9.844976665250789,9.989331718936903,9256400
|
|
2024-09-25,9.7583646774292,9.941213309693763,9.748740823683379,9.902718812491687,12904200
|
|
2024-09-26,9.91234302520752,9.931589815614966,9.758365030822983,9.825730173920908,13252600
|
|
2024-09-27,9.806482315063477,9.979708014975225,9.77761167100526,9.931589663024047,12062000
|
|
2024-09-30,9.806482315063477,9.864224520961134,9.739117173000563,9.806482315063477,10395700
|
|
2024-10-01,9.844989776611328,9.952638429717398,9.756913181664725,9.942851933991864,13411400
|
|
2024-10-02,9.933065414428711,9.9917834553494,9.884134802501668,9.923279852018261,10788000
|
|
2024-10-03,9.737339973449707,9.854775119667075,9.659049875971462,9.825416566435628,14274400
|
|
2024-10-04,9.79605770111084,9.825416253406951,9.659049568243072,9.659049568243072,11054600
|
|
2024-10-07,9.884134292602539,9.923279340099732,9.796057702410968,9.835202749908161,15349600
|
|
2024-10-08,9.981996536254883,9.981996536254883,9.923279431116313,9.952637983685598,12633400
|
|
2024-10-09,9.893919944763184,9.981996535758215,9.835202839627536,9.933064992617469,17418200
|
|
2024-10-10,9.893919944763184,9.94285148790393,9.835202839627536,9.893919944763184,13410800
|
|
2024-10-11,9.8058443069458,9.864561412200526,9.717767715772153,9.864561412200526,13762400
|
|
2024-10-14,9.903706550598145,9.94285159888938,9.776484910328739,9.776484910328739,14571500
|
|
2024-10-15,9.903706550598145,9.972210151784914,9.835202949411375,9.884134493098312,13521400
|
|
2024-10-16,9.864561080932617,9.913492622529395,9.805843977649706,9.913492622529395,26379000
|
|
2024-10-17,9.717767715454102,9.854774916571683,9.688408229536138,9.805844306624866,12516300
|
|
2024-10-18,9.688407897949219,9.74712593448395,9.561187196491767,9.737339439512906,31920700
|
|
2024-10-21,9.776484489440918,9.786270984415301,9.649262854648535,9.678622339571683,10723000
|
|
2024-10-22,9.67862319946289,9.717768249546708,9.590546603451397,9.698195257858993,15822900
|
|
2024-10-23,9.639477729797363,9.668836282759422,9.50246959382181,9.668836282759422,17669500
|
|
2024-10-24,9.590546607971191,9.629691658073456,9.453538465967455,9.610118666376518,16283000
|
|
2024-10-25,9.541614532470703,9.590546075705788,9.492682989235618,9.561187523081362,28012300
|
|
2024-10-28,9.561187744140625,9.649263404050258,9.54161475307743,9.610118355215448,13920800
|
|
2024-10-29,9.66883659362793,9.73734019717242,9.5514014447124,9.580759998618381,11944400
|
|
2024-10-30,9.639477729797363,9.717767826557232,9.5709731951638,9.629691234379488,11717700
|
|
2024-10-31,9.600332260131836,9.69819441014146,9.580759270154992,9.600332260131836,15537800
|
|
2024-11-01,9.35567569732666,9.600332477836032,9.296957659356128,9.600332477836032,23245700
|
|
2024-11-04,9.541614532470703,9.561187523081362,9.424179388681436,9.453537941305862,10568900
|
|
2024-11-05,9.424179077148438,9.541614217055677,9.365461040549054,9.541614217055677,9523000
|
|
2024-11-06,9.365461349487305,9.394820835401243,9.218667653083857,9.287171253633257,15547900
|
|
2024-11-07,9.326316833496094,9.561188067745912,9.238240237313864,9.424179925541152,19060700
|
|
2024-11-08,9.179522514343262,9.248026114214953,9.120804476387848,9.218667561883022,17847200
|
|
2024-11-11,9.267599105834961,9.287171162961608,9.120804477573124,9.16973602032707,13569800
|
|
2024-11-12,9.15994930267334,9.287170937427467,9.15016374099343,9.267598880776116,16095700
|
|
2024-11-13,9.199094772338867,9.21866776318192,9.062087569603795,9.130591170971332,19693600
|
|
2024-11-14,9.385034561157227,9.433966105541458,9.150164268062813,9.159949830306394,18893700
|
|
2024-11-18,9.287171363830566,9.414393004425836,9.228454257889101,9.414393004425836,15161400
|
|
2024-11-19,9.365461349487305,9.414392892718974,9.267599196315526,9.414392892718974,14192700
|
|
2024-11-21,9.14037799835205,9.345889743209982,9.14037799835205,9.257813147800638,19989500
|
|
2024-11-22,9.179522514343262,9.228454057090849,9.052300876516156,9.179522514343262,16686900
|
|
2024-11-25,9.463324546813965,9.463324546813965,9.140377664309792,9.140377664309792,25951300
|
|
2024-11-26,9.962424278259277,10.050500867484208,9.678622453696466,9.766698109629857,33531200
|
|
2024-11-27,9.639477729797363,10.001569660634646,9.5709731951638,10.001569660634646,36030000
|
|
2024-11-28,9.502470016479492,9.629691662695826,9.34588981599527,9.629691662695826,22420000
|
|
2024-11-29,9.502470016479492,9.570973620868436,9.34588981599527,9.492683520626326,25610500
|
|
2024-12-02,9.492683410644531,9.561187947531398,9.443751865237227,9.502469906384313,22291900
|
|
2024-12-03,9.57097339630127,9.590546387548356,9.443751753069982,9.482896802272563,17443100
|
|
2024-12-04,9.473111152648926,9.590546299174543,9.463324657115562,9.49268321042407,17119700
|
|
2024-12-05,9.463324546813965,9.629691235775699,9.43396599384765,9.590546187390089,16695700
|
|
2024-12-06,9.385034561157227,9.463324658855365,9.2773849768536,9.443751667785039,16135700
|
|
2024-12-09,9.365461349487305,9.433965883328266,9.277384758328612,9.414392892718974,19836700
|
|
2024-12-10,9.463324546813965,9.482896604360983,9.35567589707643,9.41439300300906,11589700
|
|
2024-12-11,9.590546607971191,9.688408766581048,9.316531257255333,9.463324961815925,26633900
|
|
2024-12-12,9.199999809265137,9.600000381469727,9.199999809265137,9.600000381469727,25865300
|
|
2024-12-13,9.199999809265137,9.289999961853027,9.15999984741211,9.229999542236328,25901300
|
|
2024-12-16,9.09000015258789,9.239999771118164,9.069999694824219,9.199999809265137,23996900
|
|
2024-12-17,9.300000190734863,9.350000381469727,9.079999923706055,9.100000381469727,37947000
|
|
2024-12-18,9.039999961853027,9.300000190734863,8.970000267028809,9.229999542236328,25334300
|
|
2024-12-19,9.239999771118164,9.300000190734863,8.979999542236328,9.050000190734863,30732300
|
|
2024-12-20,9.329999923706055,9.329999923706055,9.119999885559082,9.229999542236328,21106300
|
|
2024-12-23,9.0600004196167,9.270000457763672,9.020000457763672,9.25,14302600
|
|
2024-12-26,9.09000015258789,9.149999618530273,8.960000038146973,9.050000190734863,11237200
|
|
2024-12-27,9.170000076293945,9.260000228881836,9.100000381469727,9.100000381469727,19801200
|
|
2024-12-30,9.149999618530273,9.199999809265137,9.09000015258789,9.15999984741211,14419300
|
|
2025-01-02,9.09000015258789,9.149999618530273,8.930000305175781,9.100000381469727,15042600
|
|
2025-01-03,8.989999771118164,9.130000114440918,8.930000305175781,9.09000015258789,16119400
|
|
2025-01-06,9.09000015258789,9.180000305175781,8.989999771118164,9.069999694824219,17787000
|
|
2025-01-07,9.149999618530273,9.1899995803833,9.069999694824219,9.140000343322754,20318500
|
|
2025-01-08,9.010000228881836,9.109999656677246,8.979999542236328,9.109999656677246,13220400
|
|
2025-01-09,8.949999809265137,9.020000457763672,8.920000076293945,8.979999542236328,8015800
|
|
2025-01-10,8.760000228881836,8.930000305175781,8.720000267028809,8.920000076293945,15778600
|
|
2025-01-13,8.829999923706055,8.920000076293945,8.729999542236328,8.760000228881836,18709600
|
|
2025-01-14,8.850000381469727,8.880000114440918,8.729999542236328,8.800000190734863,9392500
|
|
2025-01-15,9.130000114440918,9.149999618530273,8.899999618530273,8.899999618530273,11167100
|
|
2025-01-16,8.970000267028809,9.15999984741211,8.920000076293945,9.149999618530273,13055700
|
|
2025-01-17,9.149999618530273,9.3100004196167,8.960000038146973,9.020000457763672,20967900
|
|
2025-01-20,9.149999618530273,9.239999771118164,9.09000015258789,9.149999618530273,10178400
|
|
2025-01-21,9.239999771118164,9.260000228881836,9.079999923706055,9.130000114440918,9610300
|
|
2025-01-22,9.350000381469727,9.460000038146973,9.260000228881836,9.300000190734863,16786100
|
|
2025-01-23,9.170000076293945,9.390000343322754,9.0600004196167,9.390000343322754,17449400
|
|
2025-01-24,9.199999809265137,9.279999732971191,9.109999656677246,9.140000343322754,11719900
|
|
2025-01-27,9.449999809265137,9.449999809265137,9.170000076293945,9.199999809265137,14086000
|
|
2025-01-28,9.510000228881836,9.5600004196167,9.390000343322754,9.449999809265137,14726000
|
|
2025-01-29,9.520000457763672,9.619999885559082,9.5,9.5600004196167,15267200
|
|
2025-01-30,9.819999694824219,9.890000343322754,9.510000228881836,9.520000457763672,17609500
|
|
2025-01-31,9.699999809265137,9.869999885559082,9.699999809265137,9.819999694824219,17509700
|
|
2025-02-03,9.779999732971191,9.890000343322754,9.630000114440918,9.670000076293945,16576600
|
|
2025-02-04,9.819999694824219,9.869999885559082,9.6899995803833,9.75,9259600
|
|
2025-02-05,9.8100004196167,9.869999885559082,9.75,9.859999656677246,8510700
|
|
2025-02-06,9.859999656677246,9.869999885559082,9.710000038146973,9.8100004196167,13517800
|
|
2025-02-07,9.729999542236328,9.880000114440918,9.670000076293945,9.800000190734863,9449700
|
|
2025-02-10,9.829999923706055,9.84000015258789,9.640000343322754,9.789999961853027,12384400
|
|
2025-02-11,10.050000190734863,10.210000038146973,9.84000015258789,9.850000381469727,18877000
|
|
2025-02-12,9.979999542236328,10.069999694824219,9.819999694824219,9.920000076293945,19975100
|
|
2025-02-13,10.010000228881836,10.039999961853027,9.899999618530273,9.960000038146973,11198300
|
|
2025-02-14,10.319999694824219,10.430000305175781,10.0,10.010000228881836,13026700
|
|
2025-02-17,10.25,10.390000343322754,10.199999809265137,10.319999694824219,15010100
|
|
2025-02-18,10.1899995803833,10.279999732971191,10.119999885559082,10.25,11754700
|
|
2025-02-19,10.149999618530273,10.210000038146973,10.069999694824219,10.1899995803833,8819700
|
|
2025-02-20,10.180000305175781,10.199999809265137,10.050000190734863,10.109999656677246,9884000
|
|
2025-02-21,10.220000267028809,10.25,10.119999885559082,10.180000305175781,9729900
|
|
2025-02-24,10.100000381469727,10.319999694824219,10.069999694824219,10.220000267028809,14798500
|
|
2025-02-25,10.260000228881836,10.359999656677246,10.09000015258789,10.130000114440918,15400100
|
|
2025-02-26,10.210000038146973,10.380000114440918,10.15999984741211,10.380000114440918,10104600
|
|
2025-02-27,10.180000305175781,10.25,10.130000114440918,10.25,9379300
|
|
2025-02-28,9.869999885559082,10.239999771118164,9.739999771118164,10.130000114440918,34246500
|
|
2025-03-05,9.789999961853027,9.84000015258789,9.569999694824219,9.729999542236328,15652700
|
|
2025-03-06,9.760000228881836,9.869999885559082,9.6899995803833,9.789999961853027,14742300
|
|
2025-03-07,9.920000076293945,9.960000038146973,9.609999656677246,9.699999809265137,16106300
|
|
2025-03-10,9.869999885559082,9.979999542236328,9.8100004196167,9.920000076293945,15112800
|
|
2025-03-11,9.869999885559082,9.890000343322754,9.710000038146973,9.819999694824219,12607200
|
|
2025-03-12,9.90999984741211,10.0,9.850000381469727,9.859999656677246,11700000
|
|
2025-03-13,10.09000015258789,10.15999984741211,9.819999694824219,9.90999984741211,10331500
|
|
2025-03-14,10.329999923706055,10.430000305175781,10.079999923706055,10.149999618530273,16997000
|
|
2025-03-17,10.390000343322754,10.460000038146973,10.260000228881836,10.3100004196167,13268600
|
|
2025-03-18,10.40999984741211,10.5,10.350000381469727,10.390000343322754,8757400
|
|
2025-03-19,10.59000015258789,10.699999809265137,10.420000076293945,10.449999809265137,16108200
|
|
2025-03-20,10.5,10.65999984741211,10.460000038146973,10.59000015258789,7681900
|
|
2025-03-21,10.460000038146973,10.579999923706055,10.420000076293945,10.510000228881836,17173200
|
|
2025-03-24,10.430000305175781,10.619999885559082,10.369999885559082,10.40999984741211,19477000
|
|
2025-03-25,10.489999771118164,10.600000381469727,10.420000076293945,10.4399995803833,9484800
|
|
2025-03-26,10.5600004196167,10.609999656677246,10.470000267028809,10.550000190734863,9953300
|
|
2025-03-27,10.529999732971191,10.699999809265137,10.489999771118164,10.5600004196167,12639600
|
|
2025-03-28,10.479999542236328,10.539999961853027,10.399999618530273,10.489999771118164,7695500
|
|
2025-03-31,10.40999984741211,10.5600004196167,10.40999984741211,10.470000267028809,10842500
|
|
2025-04-01,10.550000190734863,10.640000343322754,10.40999984741211,10.529999732971191,15245400
|
|
2025-04-02,10.5600004196167,10.640000343322754,10.470000267028809,10.520000457763672,10034300
|
|
2025-04-03,10.829999923706055,10.970000267028809,10.539999961853027,10.539999961853027,18535700
|
|
2025-04-04,10.619999885559082,10.8100004196167,10.520000457763672,10.75,20161700
|
|
2025-04-07,10.529999732971191,10.779999732971191,10.40999984741211,10.529999732971191,23823400
|
|
2025-04-08,10.470000267028809,10.720000267028809,10.4399995803833,10.5600004196167,23991100
|
|
2025-04-09,10.630000114440918,10.819999694824219,10.319999694824219,10.399999618530273,26298200
|
|
2025-04-10,10.619999885559082,10.6899995803833,10.489999771118164,10.520000457763672,12650200
|
|
2025-04-11,10.680000305175781,10.760000228881836,10.520000457763672,10.680000305175781,12342000
|