ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,11.431638717651367,11.604118810119056,11.019601164298015,11.144170678424278,453900
|
|
2024-04-17,11.45080280303955,11.786182335522147,11.354980732212887,11.786182335522147,465500
|
|
2024-04-18,11.431638717651367,11.920333379118143,11.345398214499669,11.527460788169927,918200
|
|
2024-04-19,11.75743579864502,12.064067887244589,11.422056266362459,11.48913180728469,1056100
|
|
2024-04-22,11.623284339904785,11.920333960998958,11.479549856357114,11.901169911494051,417000
|
|
2024-04-23,11.584955215454102,11.690359771305033,11.239993189331523,11.594537697032115,329300
|
|
2024-04-24,11.393309593200684,11.55620811667906,11.163334615808115,11.55620811667906,375400
|
|
2024-04-25,11.211246490478516,11.412474031423534,11.09625945477218,11.383727500955882,225100
|
|
2024-04-26,11.642448425292969,11.642448425292969,11.201664319292579,11.201664319292579,514200
|
|
2024-04-29,11.71910572052002,11.901169206122516,11.441220165400779,11.709524153253332,510000
|
|
2024-04-30,11.105841636657715,11.834093756991006,11.029183614921127,11.747853254078418,730400
|
|
2024-05-02,11.584955215454102,11.671195721984745,11.192082609112935,11.192082609112935,549900
|
|
2024-05-03,12.485687255859375,12.658168266023724,11.882004634119884,12.044903162867163,2085200
|
|
2024-05-06,12.571928024291992,12.811484581722485,12.322788985243701,12.380282961114746,392400
|
|
2024-05-07,12.102396965026855,12.82106661202012,11.862840416029101,12.82106661202012,448000
|
|
2024-05-08,11.929916381835938,12.121561445086508,11.55620873695626,12.121561445086508,485600
|
|
2024-05-09,11.824511528015137,11.824511528015137,11.354980906405183,11.786182516329339,544000
|
|
2024-05-10,11.86284065246582,12.179055230338431,11.632866580164963,11.96824520714478,504200
|
|
2024-05-13,11.85325813293457,11.949081119670113,11.575372568004369,11.814929121007498,223900
|
|
2024-05-14,11.422056198120117,11.891586809441872,11.422056198120117,11.853257798595926,384100
|
|
2024-05-15,11.73827075958252,11.73827075958252,11.412473710653863,11.422056191818989,397700
|
|
2024-05-16,11.795764923095703,11.843675502023101,11.489131917713204,11.843675502023101,376800
|
|
2024-05-17,11.74785327911377,11.82451130101372,11.537043261971052,11.82451130101372,337200
|
|
2024-05-20,11.786182403564453,11.939498448840785,11.652030407029805,11.699941899637587,289300
|
|
2024-05-21,11.537043571472168,11.834094099680149,11.450803066062246,11.70952458229201,378100
|
|
2024-05-22,11.172917366027832,11.671195429571688,11.163334884689899,11.671195429571688,433100
|
|
2024-05-23,11.067512512207031,11.287904093978987,10.942942999704568,11.287904093978987,268500
|
|
2024-05-24,11.23999309539795,11.326233601207875,10.962107528808042,11.019601503959903,529300
|
|
2024-05-27,11.220829010009766,11.412474070170994,11.144170985945275,11.30706951554125,270500
|
|
2024-05-28,11.307069778442383,11.556208819362586,11.125006281679253,11.307069778442383,279800
|
|
2024-05-29,10.923778533935547,11.192082533287763,10.875867954041547,11.192082533287763,448000
|
|
2024-05-31,10.540488243103027,10.990854814818704,10.540488243103027,10.990854814818704,368000
|
|
2024-06-03,10.741715431213379,10.866284943309505,10.387171857017803,10.569234427720946,477800
|
|
2024-06-04,10.827956199645996,10.885449259669034,10.511741628012143,10.655475191905452,341700
|
|
2024-06-05,10.588399887084961,10.990854971577654,10.435083838485026,10.808791478488434,437400
|
|
2024-06-06,10.827956199645996,10.904614222233857,10.559653120588484,10.684221721916973,272900
|
|
2024-06-07,10.540488243103027,10.760879831363127,10.38717219668979,10.67464024063247,241700
|
|
2024-06-10,10.032629013061523,10.540488665622027,9.984717518177908,10.540488665622027,796000
|
|
2024-06-11,10.233856201171875,10.233856201171875,9.783489627216422,10.061375191181334,808500
|
|
2024-06-12,10.138032913208008,10.482994009092312,9.975134389470384,10.482994009092312,596500
|
|
2024-06-13,9.888894081115723,10.128450630862407,9.793072009518477,10.109286582077244,394700
|
|
2024-06-14,9.946388244628906,10.032628750394375,9.706831690318488,9.821818726727201,319500
|
|
2024-06-17,9.716414451599121,9.946388531038734,9.658920474821338,9.946388531038734,236700
|
|
2024-06-18,10.003881454467773,10.003881454467773,9.658920340119142,9.764324896600066,497100
|
|
2024-06-19,10.138032913208008,10.176361923861819,9.678084785362268,9.94638785993895,566700
|
|
2024-06-20,10.205108642578125,10.463830154664372,10.032628548356342,10.25302013524251,453800
|
|
2024-06-21,10.205108642578125,10.348843120571278,10.032628548356342,10.214691123878145,333200
|
|
2024-06-24,10.406335830688477,10.444664840763664,10.195526732192778,10.262602271365438,300800
|
|
2024-06-25,10.636311531066895,10.645893098863018,10.329678515697287,10.444665553772484,285300
|
|
2024-06-26,10.607563972473145,10.703386960093262,10.272185343474206,10.540488429440504,354100
|
|
2024-06-27,10.923778533935547,10.923778533935547,10.55007089328224,10.607563954689331,415500
|
|
2024-06-28,10.617146492004395,10.94294355447604,10.597982442713219,10.923778591349125,351600
|
|
2024-07-01,11.010019302368164,11.287904876022717,10.617146689322322,10.741716210455156,862200
|
|
2024-07-02,11.182499885559082,11.37414494379369,10.952525815677552,10.952525815677552,952200
|
|
2024-07-03,11.623284339904785,11.623284339904785,11.153753704087706,11.153753704087706,558900
|
|
2024-07-04,12.26529598236084,12.26529598236084,11.661613345064298,11.728688889040887,573100
|
|
2024-07-05,12.533598899841309,12.639003455189519,11.939498752374083,12.044903307722294,554800
|
|
2024-07-08,12.313206672668457,12.562344782811302,12.169472198602831,12.322788239870947,488500
|
|
2024-07-09,12.428194046020508,12.428194046020508,12.092814511129918,12.102396992432098,643500
|
|
2024-07-10,13.156445503234863,13.213939478265962,12.77315538247998,12.936053912259737,953100
|
|
2024-07-11,13.271432876586914,13.338508416345318,12.945635831184909,13.079786910701717,744500
|
|
2024-07-12,13.041458129882812,13.271433110226553,12.868978036919643,13.17561012559702,445200
|
|
2024-07-15,12.782737731933594,13.233104304545853,12.782737731933594,13.223521823167019,460500
|
|
2024-07-16,13.223522186279297,13.223522186279297,12.830649577316207,12.830649577316207,531900
|
|
2024-07-17,13.194775581359863,13.348091631430458,13.003129604935879,13.146864087253867,468800
|
|
2024-07-18,12.667750358581543,13.146863448699074,12.495269353711809,13.079786994674347,551300
|
|
2024-07-19,12.562345504760742,12.801902061468247,12.466523430379185,12.71566246867557,398900
|
|
2024-07-22,12.955218315124512,12.955218315124512,12.610256307523072,12.667750280068542,266800
|
|
2024-07-23,12.763572692871094,13.271433236884478,12.753991125385264,12.878559727222505,768400
|
|
2024-07-24,12.74440860748291,12.859395641504271,12.51443453944019,12.859395641504271,319400
|
|
2024-07-25,12.878560066223145,12.955219004977685,12.725244016385544,12.7539914611069,352100
|
|
2024-07-26,13.233104705810547,13.2426862736442,12.907307639736889,13.051041209434915,411000
|
|
2024-07-29,13.175610542297363,13.33850907301808,12.974382999279756,13.204357073061097,258100
|
|
2024-07-30,13.453495979309082,13.491824991233894,12.945636342846395,13.242685956804754,475500
|
|
2024-07-31,13.491825103759766,13.635558671217659,13.405584597750735,13.47266105455539,526400
|
|
2024-08-01,13.568483352661133,13.606812365539552,13.415167301147454,13.415167301147454,614900
|
|
2024-08-02,13.348091125488281,13.53015369958733,12.907307041324803,13.405584185167683,875600
|
|
2024-08-05,12.830649375915527,13.012711955076318,12.562345377166519,12.686914895049473,426800
|
|
2024-08-06,12.658167839050293,12.974382404461528,12.456940305258081,12.667750320144135,425900
|
|
2024-08-07,13.213939666748047,13.213939666748047,12.658168526808144,12.658168526808144,311500
|
|
2024-08-08,13.309762001037598,13.376837541370719,13.089369503915528,13.34809101177591,400000
|
|
2024-08-09,14.306317329406738,14.59378445574566,14.038013337864706,14.095507311433915,1191500
|
|
2024-08-12,13.884697914123535,14.565038576953386,13.817622370157526,14.469216501835621,682600
|
|
2024-08-13,13.942191123962402,14.066760637220995,13.8559506214114,13.97093765353417,385000
|
|
2024-08-14,14.02843189239502,14.20091198693035,13.712217319605246,14.143418926697144,491200
|
|
2024-08-15,14.335063934326172,14.49796246081681,13.932608858741737,13.932608858741737,813600
|
|
2024-08-16,14.076342582702637,14.430887083567823,14.038013570965282,14.430887083567823,265500
|
|
2024-08-19,14.11467170715332,14.344646693249649,13.903862597832305,14.095507658049469,266300
|
|
2024-08-20,14.172165870666504,14.306317871520989,13.97093832630265,14.124254376515921,368600
|
|
2024-08-21,14.12425422668457,14.23924126312473,14.076342733042237,14.076342733042237,258100
|
|
2024-08-22,13.923026084899902,14.143418580629769,13.654723011426569,14.143418580629769,376200
|
|
2024-08-23,14.220076560974121,14.306317062802956,13.894279515769943,14.0763420866475,465000
|
|
2024-08-26,13.951773643493652,14.315898789299984,13.923026200007072,14.248823248836034,254800
|
|
2024-08-27,13.942191123962402,13.990102615805814,13.70263457858104,13.89427963211899,405800
|
|
2024-08-28,13.855951309204102,13.932609334424495,13.501407714100853,13.750546752985,447800
|
|
2024-08-29,13.72179889678955,14.181747948158995,13.606811862406119,13.999684458341774,266600
|
|
2024-08-30,13.654723167419434,13.721798708095122,13.290597106627963,13.606811675292926,595100
|
|
2024-09-02,14.038013458251953,14.10508991363055,13.338508771202724,13.80803938967432,426200
|
|
2024-09-03,14.047595977783203,14.31589905852033,13.817621908579952,13.855950920113827,450600
|
|
2024-09-04,14.545873641967773,14.756682742695066,13.884697068877042,13.96135508983891,525700
|
|
2024-09-05,14.59378433227539,14.660860786511254,14.239240754132712,14.545873754181388,374400
|
|
2024-09-06,14.450051307678223,14.833341429697908,14.287152777360921,14.52670933208216,331400
|
|
2024-09-09,14.497962951660156,14.651279002057143,14.16258340603994,14.450051457452162,542100
|
|
2024-09-10,14.057178497314453,14.40213960205648,13.961355511301585,14.325481578780472,373400
|
|
2024-09-11,14.277569770812988,14.411721765504486,13.903862144045325,14.047595706058164,394000
|
|
2024-09-12,13.894279479980469,14.220076524345446,13.836785507630777,14.210494043314549,396100
|
|
2024-09-13,14.191330909729004,14.335064479113422,13.894280375475928,13.903862857124421,327100
|
|
2024-09-16,14.382975578308105,14.45963360171817,14.076342570832125,14.181748038397755,576200
|
|
2024-09-17,14.277569770812988,14.469215738611043,14.10508967916472,14.469215738611043,373400
|
|
2024-09-18,14.785430908203125,15.1399745009302,14.095507772007764,14.143419265908339,877900
|
|
2024-09-19,14.421304702758789,15.063316339214111,14.29673518528462,15.053733857754008,500600
|
|
2024-09-20,13.7505464553833,14.315899150688882,13.463078410110601,14.181748066374487,933600
|
|
2024-09-23,13.59722900390625,13.740963478275255,13.396001470858199,13.740963478275255,476700
|
|
2024-09-24,13.453495979309082,13.750546507103168,13.300179931609835,13.64514103893314,372200
|
|
2024-09-25,13.54931926727295,13.635558860644293,13.38642073451194,13.45349627841268,296700
|
|
2024-09-26,13.664305686950684,13.808039249897783,13.328926154959841,13.808039249897783,382100
|
|
2024-09-27,13.6068115234375,13.86553302973182,13.510989454089588,13.510989454089588,371100
|
|
2024-09-30,13.558900833129883,13.635558858672715,13.386420732576386,13.520571820358468,314000
|
|
2024-10-01,13.827204704284668,13.9134452106555,13.48224267880134,13.48224267880134,707300
|
|
2024-10-02,14.565037727355957,14.823759234137434,13.846368093632778,13.846368093632778,1039400
|
|
2024-10-03,14.747101783752441,14.84292385698948,14.200912219574827,14.287152725173174,668700
|
|
2024-10-04,15.120809555053711,15.120809555053711,14.545874369099348,14.66086140629022,593600
|
|
2024-10-07,15.283707618713379,15.446607058712479,14.83334105144779,15.12080909254999,780100
|
|
2024-10-08,15.149557113647461,15.322037213812889,14.88125311101547,15.27412571949748,1771400
|
|
2024-10-09,15.187885284423828,15.35078380776483,14.814176746082289,15.082479820005712,450800
|
|
2024-10-10,14.919581413269043,15.29328995453131,14.833340910375004,15.072897456709244,637900
|
|
2024-10-11,14.727936744689941,15.02498727201179,14.680025251401162,14.919581804009331,697500
|
|
2024-10-14,14.804594993591309,15.053734031413711,14.277570387070298,14.603367449786404,968100
|
|
2024-10-15,14.689607620239258,15.254961226275165,14.689607620239258,14.948329133714287,470600
|
|
2024-10-16,14.641695976257324,14.948328979490347,14.536291423985926,14.747101442364434,514800
|
|
2024-10-17,14.421304702758789,14.737519280256398,14.40213973983858,14.622532244242334,357300
|
|
2024-10-18,14.382975578308105,14.651278660243332,14.335064085217885,14.45963360171817,408400
|
|
2024-10-21,14.478797912597656,14.497962875714759,14.17216581340993,14.421304850917826,427300
|
|
2024-10-22,14.344646453857422,14.526709029566424,14.20091197571648,14.507544980782395,331100
|
|
2024-10-23,14.354228019714355,14.354228019714355,14.028431879736832,14.325481489623693,439900
|
|
2024-10-24,14.574620246887207,14.574620246887207,14.153001129412333,14.354227750103114,475100
|
|
2024-10-25,14.852506637573242,14.852506637573242,14.287153012897056,14.545874534902396,449200
|
|
2024-10-28,15.139974594116211,15.18788608831168,14.737519505011466,14.948329531170081,685600
|
|
2024-10-29,14.90041732788086,15.226214376302845,14.80459434405003,15.226214376302845,539600
|
|
2024-10-30,15.159138679504395,15.226215137071692,14.900418072371448,14.910000554000455,597900
|
|
2024-10-31,15.369949340820312,15.523265388756602,15.044151368202106,15.044151368202106,1035700
|
|
2024-11-01,14.689607620239258,15.513682739750195,14.689607620239258,15.513682739750195,1128600
|
|
2024-11-04,15.475353240966797,15.552011266220314,14.89083556994979,14.900418051565415,1066200
|
|
2024-11-05,15.599923133850098,15.79156727650877,15.35078410348954,15.446607088654588,751600
|
|
2024-11-06,15.944883346557617,15.944883346557617,15.130391626728,15.417859668835511,662200
|
|
2024-11-07,15.753239631652832,16.079036693971638,15.59034110049343,15.97363122449453,734600
|
|
2024-11-08,15.571175575256348,15.676581040928319,15.044150988403606,15.082479999420041,769700
|
|
2024-11-11,15.331619262695312,15.74365682280768,15.312454299975798,15.70532689736865,492700
|
|
2024-11-12,14.90999984741211,15.475352529195094,14.84292339302358,15.360366410439221,803100
|
|
2024-11-13,14.489999771118164,14.970000267028809,14.270000457763672,14.890000343322754,704000
|
|
2024-11-14,14.65999984741211,14.6899995803833,14.300000190734863,14.300000190734863,605400
|
|
2024-11-18,14.640000343322754,14.789999961853027,14.3100004196167,14.75,864300
|
|
2024-11-19,15.050000190734863,15.069999694824219,14.449999809265137,14.6899995803833,676400
|
|
2024-11-21,14.699999809265137,15.020000457763672,14.579999923706055,15.020000457763672,462300
|
|
2024-11-22,14.699999809265137,14.859999656677246,14.470000267028809,14.789999961853027,470600
|
|
2024-11-25,14.699999809265137,14.880000114440918,14.569999694824219,14.869999885559082,389100
|
|
2024-11-26,15.020000457763672,15.180000305175781,14.5600004196167,14.699999809265137,594100
|
|
2024-11-27,14.289999961853027,15.100000381469727,14.170000076293945,15.100000381469727,648500
|
|
2024-11-28,12.149999618530273,14.149999618530273,12.149999618530273,14.0,1895400
|
|
2024-11-29,12.3100004196167,12.6899995803833,11.710000038146973,12.289999961853027,2688900
|
|
2024-12-02,12.100000381469727,12.4399995803833,12.010000228881836,12.130000114440918,1515700
|
|
2024-12-03,12.09000015258789,12.4399995803833,11.850000381469727,12.220000267028809,891700
|
|
2024-12-04,12.40999984741211,12.449999809265137,11.960000038146973,12.050000190734863,639000
|
|
2024-12-05,12.729999542236328,12.800000190734863,12.489999771118164,12.5,715800
|
|
2024-12-06,12.260000228881836,12.720000267028809,12.149999618530273,12.720000267028809,961000
|
|
2024-12-09,12.010000228881836,12.449999809265137,11.930000305175781,12.239999771118164,424100
|
|
2024-12-10,12.25,12.430000305175781,12.039999961853027,12.140000343322754,627000
|
|
2024-12-11,12.449999809265137,12.710000038146973,12.010000228881836,12.25,509200
|
|
2024-12-12,11.600000381469727,12.289999961853027,11.449999809265137,12.210000038146973,1066800
|
|
2024-12-13,11.529999732971191,11.739999771118164,11.420000076293945,11.579999923706055,425300
|
|
2024-12-16,11.180000305175781,11.529999732971191,11.0600004196167,11.420000076293945,611100
|
|
2024-12-17,11.300000190734863,11.350000381469727,11.0600004196167,11.289999961853027,490300
|
|
2024-12-18,10.65999984741211,11.270000457763672,10.65999984741211,11.130000114440918,592300
|
|
2024-12-19,10.760000228881836,10.760000228881836,10.399999618530273,10.760000228881836,1068900
|
|
2024-12-20,11.239999771118164,11.350000381469727,10.640000343322754,10.760000228881836,871900
|
|
2024-12-23,10.9399995803833,11.289999961853027,10.90999984741211,11.279999732971191,649300
|
|
2024-12-26,10.979999542236328,11.010000228881836,10.760000228881836,11.010000228881836,538900
|
|
2024-12-27,10.869999885559082,11.100000381469727,10.729999542236328,11.100000381469727,673100
|
|
2024-12-30,10.800000190734863,10.930000305175781,10.710000038146973,10.920000076293945,697800
|
|
2025-01-02,10.59000015258789,10.84000015258789,10.430000305175781,10.84000015258789,759700
|
|
2025-01-03,10.529999732971191,10.699999809265137,10.4399995803833,10.6899995803833,729100
|
|
2025-01-06,10.699999809265137,10.9399995803833,10.529999732971191,10.529999732971191,794200
|
|
2025-01-07,10.789999961853027,10.9399995803833,10.710000038146973,10.800000190734863,1128400
|
|
2025-01-08,10.420000076293945,10.739999771118164,10.270000457763672,10.720000267028809,998400
|
|
2025-01-09,10.4399995803833,10.529999732971191,10.220000267028809,10.510000228881836,597600
|
|
2025-01-10,10.220000267028809,10.479999542236328,10.069999694824219,10.40999984741211,703500
|
|
2025-01-13,10.329999923706055,10.4399995803833,10.180000305175781,10.329999923706055,434900
|
|
2025-01-14,10.399999618530273,10.479999542236328,10.229999542236328,10.460000038146973,564100
|
|
2025-01-15,11.149999618530273,11.149999618530273,10.399999618530273,10.510000228881836,1379300
|
|
2025-01-16,10.619999885559082,11.149999618530273,10.619999885559082,11.149999618530273,699900
|
|
2025-01-17,10.800000190734863,10.979999542236328,10.550000190734863,10.720000267028809,848200
|
|
2025-01-20,10.899999618530273,11.0600004196167,10.600000381469727,10.9399995803833,394100
|
|
2025-01-21,10.890000343322754,11.0,10.789999961853027,10.880000114440918,297200
|
|
2025-01-22,10.970000267028809,11.100000381469727,10.770000457763672,11.050000190734863,372100
|
|
2025-01-23,11.0600004196167,11.180000305175781,10.890000343322754,11.029999732971191,571300
|
|
2025-01-24,11.380000114440918,11.619999885559082,10.930000305175781,10.960000038146973,781600
|
|
2025-01-27,12.050000190734863,12.15999984741211,11.210000038146973,11.34000015258789,812100
|
|
2025-01-28,12.029999732971191,12.109999656677246,11.899999618530273,12.0,265500
|
|
2025-01-29,12.069999694824219,12.199999809265137,11.899999618530273,11.930000305175781,626900
|
|
2025-01-30,12.229999542236328,12.460000038146973,12.109999656677246,12.15999984741211,1402900
|
|
2025-01-31,12.640000343322754,12.680000305175781,12.25,12.329999923706055,1164700
|
|
2025-02-03,12.520000457763672,12.649999618530273,12.329999923706055,12.640000343322754,422600
|
|
2025-02-04,12.649999618530273,12.850000381469727,12.380000114440918,12.4399995803833,631700
|
|
2025-02-05,12.40999984741211,12.649999618530273,12.199999809265137,12.649999618530273,357800
|
|
2025-02-06,12.390000343322754,12.529999732971191,12.289999961853027,12.470000267028809,223700
|
|
2025-02-07,12.109999656677246,12.600000381469727,12.109999656677246,12.220000267028809,359400
|
|
2025-02-10,12.40999984741211,12.529999732971191,12.109999656677246,12.109999656677246,311600
|
|
2025-02-11,12.460000038146973,12.65999984741211,12.239999771118164,12.300000190734863,344200
|
|
2025-02-12,12.149999618530273,12.4399995803833,11.949999809265137,12.390000343322754,287800
|
|
2025-02-13,12.1899995803833,12.199999809265137,11.84000015258789,12.149999618530273,305100
|
|
2025-02-14,12.699999809265137,12.720000267028809,12.199999809265137,12.199999809265137,605700
|
|
2025-02-17,13.300000190734863,13.350000381469727,12.670000076293945,12.680000305175781,633100
|
|
2025-02-18,13.050000190734863,13.3100004196167,12.90999984741211,13.270000457763672,459300
|
|
2025-02-19,12.75,13.020000457763672,12.65999984741211,12.779999732971191,560000
|
|
2025-02-20,12.739999771118164,13.0600004196167,12.539999961853027,12.800000190734863,456200
|
|
2025-02-21,12.539999961853027,12.779999732971191,12.329999923706055,12.75,462600
|
|
2025-02-24,11.760000228881836,12.550000190734863,11.579999923706055,12.550000190734863,794500
|
|
2025-02-25,12.069999694824219,12.149999618530273,11.680000305175781,11.720000267028809,674200
|
|
2025-02-26,11.720000267028809,12.199999809265137,11.6899995803833,12.1899995803833,302400
|
|
2025-02-27,11.829999923706055,11.90999984741211,11.670000076293945,11.670000076293945,478000
|
|
2025-02-28,12.149999618530273,12.430000305175781,11.670000076293945,11.720000267028809,1147900
|
|
2025-03-05,12.079999923706055,12.149999618530273,11.90999984741211,12.020000457763672,333900
|
|
2025-03-06,12.3100004196167,12.569999694824219,12.079999923706055,12.079999923706055,440900
|
|
2025-03-07,12.800000190734863,12.850000381469727,12.039999961853027,12.1899995803833,461900
|
|
2025-03-10,12.699999809265137,13.100000381469727,12.609999656677246,12.65999984741211,376300
|
|
2025-03-11,12.630000114440918,12.84000015258789,12.5,12.699999809265137,340000
|
|
2025-03-12,12.8100004196167,12.869999885559082,12.510000228881836,12.510000228881836,357100
|
|
2025-03-13,12.75,12.8100004196167,12.390000343322754,12.720000267028809,372900
|
|
2025-03-14,13.140000343322754,13.300000190734863,12.770000457763672,12.770000457763672,556400
|
|
2025-03-17,13.699999809265137,14.020000457763672,13.050000190734863,13.050000190734863,486200
|
|
2025-03-18,13.789999961853027,14.039999961853027,13.699999809265137,13.699999809265137,352300
|
|
2025-03-19,13.75,14.020000457763672,13.729999542236328,13.75,412900
|
|
2025-03-20,13.770000457763672,14.220000267028809,13.510000228881836,13.75,949300
|
|
2025-03-21,14.050000190734863,14.239999771118164,13.569999694824219,13.800000190734863,720900
|
|
2025-03-24,13.75,14.279999732971191,13.539999961853027,14.100000381469727,818500
|
|
2025-03-25,14.109999656677246,14.380000114440918,13.800000190734863,13.949999809265137,398900
|
|
2025-03-26,14.289999961853027,14.489999771118164,14.140000343322754,14.170000076293945,211900
|
|
2025-03-27,14.489999771118164,14.489999771118164,14.170000076293945,14.289999961853027,551800
|
|
2025-03-28,14.529999732971191,14.579999923706055,14.130000114440918,14.510000228881836,529600
|
|
2025-03-31,14.430000305175781,14.550000190734863,13.979999542236328,14.5,622800
|
|
2025-04-01,15.029999732971191,15.029999732971191,14.3100004196167,14.489999771118164,833500
|
|
2025-04-02,15.520000457763672,15.59000015258789,14.920000076293945,14.920000076293945,661200
|
|
2025-04-03,16.139999389648438,16.239999771118164,15.220000267028809,15.5,827600
|
|
2025-04-04,15.319999694824219,15.960000038146973,15.029999732971191,15.670000076293945,622600
|
|
2025-04-07,14.829999923706055,15.25,14.300000190734863,15.100000381469727,596800
|
|
2025-04-08,14.630000114440918,15.210000038146973,14.510000228881836,15.029999732971191,538500
|
|
2025-04-09,15.350000381469727,15.420000076293945,14.15999984741211,14.350000381469727,632900
|
|
2025-04-10,15.1899995803833,15.489999771118164,14.899999618530273,15.489999771118164,237800
|
|
2025-04-11,15.470000267028809,15.470000267028809,14.949999809265137,15.149999618530273,289700
|