ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,16.141355514526367,16.404212776161028,15.878498252891704,16.073207748225684,222000
|
|
2024-04-17,16.180299758911133,16.39447873948178,16.02453103308356,16.199769224862976,181600
|
|
2024-04-18,16.170562744140625,16.61839199064147,16.121884441116144,16.16082708353573,479300
|
|
2024-04-19,16.501567840576172,16.6086563938668,15.936912521533891,16.16082714564486,1407800
|
|
2024-04-22,17.134370803833008,17.25119501692463,16.404212972904503,16.501567721739114,1853400
|
|
2024-04-23,17.630878448486328,17.864528732839727,16.93966139916438,17.134370897902578,610600
|
|
2024-04-24,18.068973541259766,18.29289004053705,17.621144256480306,17.621144256480306,842400
|
|
2024-04-25,17.854793548583984,18.078708178285826,17.562731149571793,17.884000531240183,801800
|
|
2024-04-26,17.835323333740234,18.195535381306332,17.543260916601554,17.91320676876972,590100
|
|
2024-04-29,17.932676315307617,17.932676315307617,17.640613927101136,17.825585906417796,212600
|
|
2024-04-30,17.70876121520996,17.991087935259756,17.552994364792006,17.932675830574855,448400
|
|
2024-05-02,17.58220100402832,17.91320605391627,17.329079386061803,17.611407987331667,462300
|
|
2024-05-03,17.669818878173828,17.874264033419486,17.57246413076577,17.640613753772563,289600
|
|
2024-05-06,17.81585121154785,18.156591920849174,17.54326012961678,17.650348687423637,448400
|
|
2024-05-07,18.010560989379883,18.107915744483762,17.699027258557475,17.835322801570403,356800
|
|
2024-05-08,18.438920974731445,18.438920974731445,17.874265617972856,18.010561162294316,636800
|
|
2024-05-09,18.302621841430664,18.429183569369712,17.757437858851464,18.35130014328697,694000
|
|
2024-05-10,17.49458122253418,18.292888689422067,17.465376097267644,18.283153028704085,179800
|
|
2024-05-13,17.124635696411133,17.31934520036975,17.0370166053185,17.28040255682305,285400
|
|
2024-05-14,16.968870162963867,17.105165712260735,16.715748530778544,17.027282275964296,373100
|
|
2024-05-15,17.124635696411133,17.260931235049696,16.404213502784156,16.93966185333919,266900
|
|
2024-05-16,17.183048248291016,17.523788960568456,16.988340596194973,17.173312587153088,273600
|
|
2024-05-17,16.744953155517578,17.251194491645798,16.598920108268505,17.202518047154328,344600
|
|
2024-05-20,16.569717407226562,16.7449556040397,16.31659577370621,16.7449556040397,846200
|
|
2024-05-21,16.482097625732422,16.676805280987153,16.267916790998434,16.521038414028357,326200
|
|
2024-05-22,16.219240188598633,16.413949698906453,16.11214977224058,16.36527139288574,224600
|
|
2024-05-23,16.16082763671875,16.238711067336464,16.005060775483326,16.228975406398316,215900
|
|
2024-05-24,16.092679977416992,16.190032873691273,16.014796546265085,16.063472994402225,283800
|
|
2024-05-27,16.228975296020508,16.375006495324588,16.014796327500353,16.190032652532782,146800
|
|
2024-05-28,16.11214828491211,16.394476863107663,16.11214828491211,16.22897435168997,167000
|
|
2024-05-29,16.05373764038086,16.13162107302207,15.781144697692863,16.13162107302207,360300
|
|
2024-05-31,15.897970199584961,16.092679702583176,15.77141032245733,16.092679702583176,279900
|
|
2024-06-03,15.576701164245605,16.696276189048262,15.576701164245605,15.96611832197425,2115200
|
|
2024-06-04,15.411198616027832,15.635113249261115,15.226225698506587,15.635113249261115,527500
|
|
2024-06-05,15.14834213256836,15.61564364540701,14.904956179418406,15.44040453359332,307100
|
|
2024-06-06,15.187283515930176,15.323579052510649,14.992574014911712,15.187283515930176,542000
|
|
2024-06-07,14.603157043457031,15.206754089840008,14.603157043457031,15.1872836965728,636400
|
|
2024-06-10,14.427918434143066,14.700511359353202,14.427918434143066,14.593420950005044,357900
|
|
2024-06-11,14.583685874938965,14.583685874938965,14.379242565488985,14.53500942703777,360300
|
|
2024-06-12,14.29162311553955,14.797865402884213,14.155326650878749,14.583685509401157,602500
|
|
2024-06-13,14.135856628417969,14.408448636440928,14.135856628417969,14.291623490145374,200500
|
|
2024-06-14,14.204004287719727,14.418184185149158,14.01903044452585,14.194268626826632,885700
|
|
2024-06-17,14.301358222961426,14.622628535835396,14.05797226939647,14.174798344138132,708800
|
|
2024-06-18,14.642099380493164,14.72971847502733,14.194269174997022,14.213740497535174,367800
|
|
2024-06-19,14.408448219299316,14.788129701656706,14.262416094324879,14.788129701656706,219100
|
|
2024-06-20,14.048237800598145,14.642099204205426,14.048237800598145,14.369507191059563,368000
|
|
2024-06-21,14.009295463562012,14.194268375030882,13.863263338087286,14.15532666059303,300800
|
|
2024-06-24,14.330564498901367,14.379241872901712,14.019029862365375,14.019029862365375,637200
|
|
2024-06-25,13.824321746826172,14.388977075428043,13.814586086019036,14.350035360643215,375900
|
|
2024-06-26,13.950882911682129,14.009295949587289,13.765909993795983,13.89247080222071,378700
|
|
2024-06-27,14.320829391479492,14.408448482375203,13.941146973745989,14.019030403776904,426900
|
|
2024-06-28,14.408448219299316,14.476595987221165,14.165062272785624,14.204003987090067,440000
|
|
2024-07-01,14.505802154541016,14.73945337064283,14.252681473799926,14.408448332238661,585800
|
|
2024-07-02,14.44739055633545,14.71998256821619,14.418184501459164,14.5155383271947,503900
|
|
2024-07-03,14.73945426940918,14.885485475989096,14.398713549464347,14.437655266448576,474000
|
|
2024-07-04,14.788129806518555,14.88548455719185,14.63236294819625,14.768659413450122,372700
|
|
2024-07-05,14.719982147216797,15.08992890269614,14.427918821475869,15.070457581039678,865000
|
|
2024-07-08,14.827071189880371,14.856278171496138,14.65183394240422,14.749187762459039,360300
|
|
2024-07-09,14.797865867614746,15.002310106804714,14.710246775327082,15.002310106804714,281200
|
|
2024-07-10,14.817337036132812,14.973103897055335,14.73945360567155,14.904956127512662,377100
|
|
2024-07-11,15.226224899291992,15.27490134504424,14.827071173640249,14.827071173640249,396400
|
|
2024-07-12,15.099664688110352,15.42093407054302,15.002309935912203,15.313843657436314,329500
|
|
2024-07-15,15.109399795532227,15.313843096460474,15.060722421216301,15.099664134980303,372500
|
|
2024-07-16,15.284637451171875,15.41119825639352,15.119134931146931,15.284637451171875,201700
|
|
2024-07-17,15.099664688110352,15.352786301070553,15.080193366293232,15.352786301070553,502900
|
|
2024-07-18,14.86601448059082,15.09966477304822,14.768659727845037,15.09966477304822,575900
|
|
2024-07-19,14.982839584350586,15.099664730248145,14.836807455645843,15.099664730248145,468600
|
|
2024-07-22,15.19701862335205,15.3333150917406,14.982839652454844,14.992574384991094,299800
|
|
2024-07-23,14.94389820098877,15.148342442961592,14.846543446356474,15.089929404493466,433600
|
|
2024-07-24,14.75892448425293,14.963368728045616,14.690776712469955,14.914691350296165,584900
|
|
2024-07-25,14.827071189880371,14.827071189880371,14.603156568154967,14.700511316653476,202900
|
|
2024-07-26,14.86601448059082,14.943897911409953,14.710246690508821,14.856278819627494,176400
|
|
2024-07-29,14.622628211975098,15.031515750739992,14.60315689046816,14.9438975892899,275400
|
|
2024-07-30,14.622628211975098,14.622628211975098,14.496067407511129,14.564215175897992,232700
|
|
2024-07-31,14.593421936035156,14.78813051830987,14.564215880804888,14.632363652490099,335100
|
|
2024-08-01,14.515538215637207,14.827071941106656,14.4473904453017,14.603157308036424,594600
|
|
2024-08-02,14.505802154541016,14.73945337064283,14.466860439931331,14.642098619896764,1008700
|
|
2024-08-05,13.882735252380371,14.37924282899877,13.882735252380371,14.174798587358472,568400
|
|
2024-08-06,13.892470359802246,14.126120647094593,13.843792984505413,14.06770761104965,321400
|
|
2024-08-07,14.05797290802002,14.126121609455794,13.853528660600245,14.126121609455794,283200
|
|
2024-08-08,13.911940574645996,14.233209947668517,13.911940574645996,14.126120466142243,246500
|
|
2024-08-09,13.551730155944824,14.02876640869433,13.15257733513631,13.902205599679283,945200
|
|
2024-08-12,13.220725059509277,13.688026577956627,13.210989398439933,13.619877878914963,668600
|
|
2024-08-13,12.987074851989746,13.327814635718367,12.831307987605948,13.327814635718367,1120100
|
|
2024-08-14,13.503052711486816,13.522524033596769,12.957868690620499,13.016280800062876,684400
|
|
2024-08-15,13.59067153930664,13.86326354442888,13.27913781916694,13.532258502558586,526300
|
|
2024-08-16,13.337550163269043,13.668555210991256,13.191518961482766,13.59067177957941,747400
|
|
2024-08-19,13.405698776245117,13.522523922614807,13.074693730642462,13.347285738838405,2392700
|
|
2024-08-20,13.483582496643066,13.551730268044214,13.249931270443597,13.42516945798226,490400
|
|
2024-08-21,13.133105278015137,13.580935450837623,13.133105278015137,13.580935450837623,615600
|
|
2024-08-22,12.422419548034668,13.13310610139436,12.422419548034668,13.13310610139436,991800
|
|
2024-08-23,12.977338790893555,13.133105650476622,12.558714659431272,12.578185981101015,974700
|
|
2024-08-26,13.055222511291504,13.133105942816705,12.743688785190697,12.996810401869473,736500
|
|
2024-08-27,13.220725059509277,13.327814545940836,12.97733910343813,13.123370305703322,662000
|
|
2024-08-28,12.96760368347168,13.26940268312641,12.928661966914014,13.26940268312641,530000
|
|
2024-08-29,12.412683486938477,13.172047393234,12.276387020293138,12.967603157487853,1361900
|
|
2024-08-30,12.510038375854492,12.695011291919066,12.286122815940816,12.558714823778406,2039400
|
|
2024-09-02,12.695011138916016,12.695011138916016,12.412683473518827,12.56845033326297,1104100
|
|
2024-09-03,12.510038375854492,12.733953007324436,12.490567053929942,12.656069576513696,674900
|
|
2024-09-04,12.6560697555542,12.879984390191776,12.500302891729145,12.500302891729145,527300
|
|
2024-09-05,12.510038375854492,12.8021007771729,12.510038375854492,12.656069576513696,956300
|
|
2024-09-06,12.266653060913086,12.665805896704112,12.2374460765061,12.5100390269753,544800
|
|
2024-09-09,12.208239555358887,12.402948135100706,12.17903350050855,12.334800364302005,552200
|
|
2024-09-10,12.344535827636719,12.490567027992682,12.071942891921452,12.266652396987707,693200
|
|
2024-09-11,12.364006996154785,12.519773867217557,12.354271334602416,12.373742657707156,329400
|
|
2024-09-12,12.325064659118652,12.471096789735485,12.266652549626912,12.383477697054134,394800
|
|
2024-09-13,12.510038375854492,12.70474695288134,12.432154945043752,12.441889677562296,344400
|
|
2024-09-16,12.4613618850708,12.626864419416222,12.4613618850708,12.597657434453762,359600
|
|
2024-09-17,12.529508590698242,12.636598074425269,12.38347739212105,12.51977292987477,1135000
|
|
2024-09-18,12.412683486938477,12.72421720676357,12.383477432815804,12.63659811595183,631700
|
|
2024-09-19,12.023266792297363,12.558715161405186,12.023266792297363,12.46136133449638,787000
|
|
2024-09-20,11.701996803283691,12.071942626511104,11.692261142555678,12.023266179758455,626100
|
|
2024-09-23,11.663054466247559,11.828556989189426,11.585171035268296,11.760409219193503,623700
|
|
2024-09-24,11.624112129211426,11.906439783526,11.614377397192337,11.857763338099511,505500
|
|
2024-09-25,11.293108940124512,11.692261766848189,11.293108940124512,11.624113066557097,589700
|
|
2024-09-26,11.400197982788086,11.517023127863142,11.312578891870862,11.341784946028696,501900
|
|
2024-09-27,11.682525634765625,11.877234209656308,11.400197969063203,11.468345738164013,573100
|
|
2024-09-30,11.478081703186035,11.7896154312667,11.400198271165868,11.7896154312667,426500
|
|
2024-10-01,11.536494255065918,11.740938487610803,11.448875165626152,11.478081219291505,1296300
|
|
2024-10-02,11.585171699523926,11.77988121657982,11.565701304884609,11.565701304884609,425700
|
|
2024-10-03,11.663054466247559,11.721467503703872,11.517023265272375,11.653319733707951,668600
|
|
2024-10-04,11.808736801147461,11.808736801147461,11.463740867815673,11.690452400573061,548800
|
|
2024-10-07,12.193161010742188,12.193161010742188,11.818593296728894,11.818593296728894,687900
|
|
2024-10-08,11.91716480255127,12.035449202422742,11.858022132595108,11.907307534218434,460500
|
|
2024-10-09,12.143876075744629,12.321303141799609,11.77916561555226,11.936878145360762,1077700
|
|
2024-10-10,11.729880332946777,12.24244700002023,11.729880332946777,12.24244700002023,440900
|
|
2024-10-11,12.07487678527832,12.07487678527832,11.690451798189464,11.729879929682618,378500
|
|
2024-10-14,11.996020317077637,12.212875506600675,11.887593192336514,12.074876578714962,476100
|
|
2024-10-15,11.927021980285645,12.143876241715681,11.887593847294653,11.927021980285645,317100
|
|
2024-10-16,12.183303833007812,12.252303767704777,11.917164182162033,11.927021449981712,1513100
|
|
2024-10-17,11.927021980285645,12.074877243991656,11.828451177787745,12.074877243991656,378800
|
|
2024-10-18,11.818593978881836,11.966450183496315,11.74959498075292,11.966450183496315,263800
|
|
2024-10-21,11.601738929748535,11.82845044539911,11.532738996255974,11.82845044539911,1411600
|
|
2024-10-22,11.651023864746094,11.720023801062611,11.542596736307024,11.601739404572493,262700
|
|
2024-10-23,11.739737510681152,11.739737510681152,11.53273957981097,11.651023977445242,436500
|
|
2024-10-24,11.87773609161377,11.966449622213203,11.680595434748808,11.828450692387328,372300
|
|
2024-10-25,11.966449737548828,12.153733128365424,11.917164337847362,11.927021605795817,410200
|
|
2024-10-28,12.163590431213379,12.350873822567326,12.055162363550892,12.06501963152763,418700
|
|
2024-10-29,12.173447608947754,12.380445534720689,12.163590341044088,12.163590341044088,408900
|
|
2024-10-30,12.203018188476562,12.449444240085441,12.11430465949084,12.173447325494916,507200
|
|
2024-10-31,12.272017478942871,12.350873742161781,12.124162220417615,12.30158834263976,486500
|
|
2024-11-01,12.035449028015137,12.311445957049058,12.025591759825145,12.281875092519918,351000
|
|
2024-11-04,12.646585464477539,12.77472712990586,12.03544894169381,12.03544894169381,574300
|
|
2024-11-05,12.932439804077148,12.932439804077148,12.459302209557164,12.52830120708112,546700
|
|
2024-11-06,13.1295804977417,13.218294031922253,12.577586636237342,12.824012702276283,544100
|
|
2024-11-07,12.321303367614746,13.336578501894763,12.321303367614746,13.178865969195831,599000
|
|
2024-11-08,12.09459114074707,12.32130265844284,12.074876605273982,12.30158812296975,354700
|
|
2024-11-11,12.36073112487793,12.36073112487793,12.045306069072693,12.183304060967075,325700
|
|
2024-11-12,12.518444061279297,12.518444061279297,12.20301899518119,12.25230439676923,637400
|
|
2024-11-13,11.867878913879395,12.577586224023241,11.867878913879395,12.518443556494251,764200
|
|
2024-11-14,11.463740348815918,12.28187478744663,11.463740348815918,11.729880003049123,1516800
|
|
2024-11-18,11.61159610748291,11.720024179463588,11.414455440301024,11.532739840610157,1050500
|
|
2024-11-19,11.453883171081543,11.779165495506723,11.444025903058764,11.720023767451682,575700
|
|
2024-11-21,11.43416976928711,11.532739631066667,11.296170834746727,11.4735979020071,487600
|
|
2024-11-22,11.582024574279785,11.641167241042995,11.404597514030954,11.414454781831623,344000
|
|
2024-11-25,11.503169059753418,11.631310729369934,11.424312792303386,11.542597193478434,910700
|
|
2024-11-26,11.483453750610352,11.611595411609365,11.40459748846339,11.611595411609365,1044700
|
|
2024-11-27,11.296170234680176,11.582024416725384,11.296170234680176,11.503168155474345,1011700
|
|
2024-11-28,10.694890975952148,11.4637399908928,10.694890975952148,11.41445459274669,848700
|
|
2024-11-29,11.079315185546875,11.148315120039827,10.675176606542884,10.803318267697456,976500
|
|
2024-12-02,10.78360366821289,11.128600518510815,10.694891078746169,11.039886989003303,1258400
|
|
2024-12-03,10.714605331420898,10.882175132982804,10.399180264970653,10.872317864646021,1340600
|
|
2024-12-04,10.78360366821289,10.93145986407234,10.675176543281927,10.734319209633865,511900
|
|
2024-12-05,10.921603202819824,11.148315673044069,10.86246147322452,10.872317801463176,400400
|
|
2024-12-06,10.527321815490723,11.09903021205834,10.527321815490723,10.921603144143962,545800
|
|
2024-12-09,10.34003734588623,10.862461274659658,10.34003734588623,10.842746738461042,613100
|
|
2024-12-10,10.566749572753906,10.576605900589259,10.340037111806309,10.340037111806309,544000
|
|
2024-12-11,10.744175910949707,10.921602976134688,10.468178985138158,10.527321653546759,786800
|
|
2024-12-12,10.389322280883789,10.625891064423573,10.280895156771583,10.497749404995995,637900
|
|
2024-12-13,10.330180168151855,10.55689263621502,10.330180168151855,10.547035368029483,507400
|
|
2024-12-16,10.379465103149414,10.616034828779522,10.36960877544712,10.428750501824053,390800
|
|
2024-12-17,10.478035926818848,10.556892188880035,10.379465129221966,10.379465129221966,312800
|
|
2024-12-18,10.103468894958496,10.487893903522846,10.093611626524341,10.418893964524614,525500
|
|
2024-12-19,10.172467231750488,10.330179756267427,10.103468237284527,10.103468237284527,368600
|
|
2024-12-20,10.458321571350098,10.616035038228711,10.182324649383943,10.241467316968524,569000
|
|
2024-12-23,10.261180877685547,10.547035066610976,10.221752746111033,10.49774966713263,361700
|
|
2024-12-26,10.16261100769043,10.34003712956191,10.133039204011178,10.26118086649885,631400
|
|
2024-12-27,10.054183006286621,10.251323665225415,9.99504127862539,10.162611073733567,436500
|
|
2024-12-30,10.251323699951172,10.261180967941707,10.014754908423257,10.133039304187214,291000
|
|
2025-01-02,10.100000381469727,10.5,10.039999961853027,10.5,231300
|
|
2025-01-03,9.869999885559082,10.180000305175781,9.859999656677246,10.069999694824219,453800
|
|
2025-01-06,10.079999923706055,10.300000190734863,10.010000228881836,10.300000190734863,267100
|
|
2025-01-07,10.09000015258789,10.300000190734863,10.0,10.1899995803833,325600
|
|
2025-01-08,10.210000038146973,10.25,9.970000267028809,10.09000015258789,276400
|
|
2025-01-09,10.40999984741211,10.550000190734863,10.149999618530273,10.359999656677246,292700
|
|
2025-01-10,10.350000381469727,10.59000015258789,10.300000190734863,10.59000015258789,413200
|
|
2025-01-13,10.489999771118164,10.619999885559082,10.229999542236328,10.479999542236328,636900
|
|
2025-01-14,10.649999618530273,10.65999984741211,10.329999923706055,10.579999923706055,283300
|
|
2025-01-15,10.729999542236328,10.90999984741211,10.680000305175781,10.699999809265137,424400
|
|
2025-01-16,10.1899995803833,10.779999732971191,10.130000114440918,10.729999542236328,480200
|
|
2025-01-17,10.199999809265137,10.289999961853027,10.09000015258789,10.1899995803833,292800
|
|
2025-01-20,10.25,10.420000076293945,9.930000305175781,10.09000015258789,376400
|
|
2025-01-21,10.40999984741211,10.40999984741211,10.119999885559082,10.130000114440918,339300
|
|
2025-01-22,10.010000228881836,10.479999542236328,10.010000228881836,10.319999694824219,605300
|
|
2025-01-23,10.180000305175781,10.239999771118164,10.020000457763672,10.039999961853027,570600
|
|
2025-01-24,10.149999618530273,10.239999771118164,10.069999694824219,10.149999618530273,379500
|
|
2025-01-27,10.369999885559082,10.479999542236328,10.020000457763672,10.109999656677246,403100
|
|
2025-01-28,10.449999809265137,10.460000038146973,10.1899995803833,10.369999885559082,398300
|
|
2025-01-29,10.420000076293945,10.630000114440918,10.369999885559082,10.449999809265137,421700
|
|
2025-01-30,10.869999885559082,10.890000343322754,10.380000114440918,10.380000114440918,379800
|
|
2025-01-31,10.770000457763672,11.100000381469727,10.75,10.819999694824219,377000
|
|
2025-02-03,10.399999618530273,10.899999618530273,10.279999732971191,10.899999618530273,714100
|
|
2025-02-04,10.420000076293945,10.520000457763672,10.25,10.40999984741211,411800
|
|
2025-02-05,10.149999618530273,10.470000267028809,10.100000381469727,10.420000076293945,454800
|
|
2025-02-06,10.109999656677246,10.239999771118164,10.079999923706055,10.119999885559082,395200
|
|
2025-02-07,10.0600004196167,10.229999542236328,9.979999542236328,10.210000038146973,439100
|
|
2025-02-10,10.170000076293945,10.25,10.039999961853027,10.100000381469727,584700
|
|
2025-02-11,10.369999885559082,10.680000305175781,10.1899995803833,10.210000038146973,760800
|
|
2025-02-12,10.300000190734863,10.460000038146973,10.279999732971191,10.369999885559082,444800
|
|
2025-02-13,10.520000457763672,10.59000015258789,10.239999771118164,10.3100004196167,313400
|
|
2025-02-14,10.989999771118164,10.989999771118164,10.609999656677246,10.630000114440918,496100
|
|
2025-02-17,11.079999923706055,11.229999542236328,10.90999984741211,11.0,535200
|
|
2025-02-18,10.779999732971191,11.069999694824219,10.75,11.0600004196167,452500
|
|
2025-02-19,10.300000190734863,10.779999732971191,10.300000190734863,10.739999771118164,581100
|
|
2025-02-20,10.430000305175781,10.510000228881836,10.350000381469727,10.479999542236328,348100
|
|
2025-02-21,10.5600004196167,10.5600004196167,10.329999923706055,10.449999809265137,333700
|
|
2025-02-24,10.25,10.649999618530273,10.25,10.569999694824219,404500
|
|
2025-02-25,10.210000038146973,10.479999542236328,10.149999618530273,10.229999542236328,424400
|
|
2025-02-26,10.079999923706055,10.329999923706055,10.029999732971191,10.210000038146973,506500
|
|
2025-02-27,10.050000190734863,10.149999618530273,10.010000228881836,10.029999732971191,526700
|
|
2025-02-28,10.029999732971191,10.15999984741211,9.949999809265137,10.020000457763672,537600
|
|
2025-03-05,10.25,10.329999923706055,10.130000114440918,10.149999618530273,704900
|
|
2025-03-06,10.260000228881836,10.600000381469727,10.220000267028809,10.359999656677246,530200
|
|
2025-03-07,10.5,10.600000381469727,10.170000076293945,10.210000038146973,410400
|
|
2025-03-10,10.319999694824219,10.569999694824219,10.260000228881836,10.399999618530273,464200
|
|
2025-03-11,10.279999732971191,10.390000343322754,10.130000114440918,10.329999923706055,400700
|
|
2025-03-12,10.3100004196167,10.460000038146973,10.260000228881836,10.260000228881836,416900
|
|
2025-03-13,10.3100004196167,10.350000381469727,10.1899995803833,10.210000038146973,353400
|
|
2025-03-14,10.319999694824219,10.520000457763672,10.270000457763672,10.270000457763672,304300
|
|
2025-03-17,10.649999618530273,10.65999984741211,10.3100004196167,10.319999694824219,366800
|
|
2025-03-18,10.859999656677246,10.930000305175781,10.550000190734863,10.550000190734863,338400
|
|
2025-03-19,10.609999656677246,10.9399995803833,10.550000190734863,10.9399995803833,422500
|
|
2025-03-20,10.649999618530273,10.760000228881836,10.569999694824219,10.569999694824219,216200
|
|
2025-03-21,10.6899995803833,10.789999961853027,10.640000343322754,10.649999618530273,248300
|
|
2025-03-24,10.550000190734863,10.779999732971191,10.399999618530273,10.779999732971191,532500
|
|
2025-03-25,10.550000190734863,10.949999809265137,10.550000190734863,10.569999694824219,915300
|
|
2025-03-26,10.25,10.329999923706055,9.850000381469727,9.960000038146973,2130000
|
|
2025-03-27,10.760000228881836,10.789999961853027,10.119999885559082,10.289999961853027,1054700
|
|
2025-03-28,10.550000190734863,10.739999771118164,10.300000190734863,10.720000267028809,1197800
|
|
2025-03-31,10.399999618530273,10.630000114440918,10.319999694824219,10.550000190734863,552300
|
|
2025-04-01,10.300000190734863,10.449999809265137,10.15999984741211,10.399999618530273,876400
|
|
2025-04-02,10.300000190734863,10.380000114440918,10.229999542236328,10.289999961853027,463700
|
|
2025-04-03,10.25,10.630000114440918,10.180000305175781,10.350000381469727,694300
|
|
2025-04-04,10.180000305175781,10.260000228881836,10.010000228881836,10.170000076293945,834300
|
|
2025-04-07,10.020000457763672,10.210000038146973,9.9399995803833,10.09000015258789,966400
|
|
2025-04-08,9.869999885559082,10.229999542236328,9.859999656677246,10.050000190734863,1242400
|
|
2025-04-09,9.989999771118164,10.149999618530273,9.6899995803833,9.869999885559082,1017600
|
|
2025-04-10,9.5600004196167,10.149999618530273,9.550000190734863,10.109999656677246,1473800
|
|
2025-04-11,9.949999809265137,9.989999771118164,9.600000381469727,9.619999885559082,1718000
|