ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,11.097773551940918,11.12710661202403,11.029328501772104,11.048884496814956,77800
|
|
2024-04-17,10.951106071472168,11.10755029738902,10.853328896514705,11.087995235389982,218500
|
|
2024-04-18,10.921773910522461,10.990218031870162,10.755551673694145,10.931551908566766,149700
|
|
2024-04-19,11.185772895812988,11.215106888806357,10.90221749091203,10.90221749091203,76700
|
|
2024-04-22,11.283552169799805,11.32266323200523,11.16621898318353,11.21510804406063,63700
|
|
2024-04-23,11.097773551940918,11.17599566714999,10.980439446646141,11.107550616981177,55700
|
|
2024-04-24,11.136886596679688,11.244441791162746,11.12710859741359,11.234663791896649,32600
|
|
2024-04-25,10.960886001586914,11.156441318467774,10.960886001586914,11.156441318467774,162000
|
|
2024-04-26,11.127107620239258,11.195551744128553,10.90221831927532,11.136885618646657,182500
|
|
2024-04-29,10.90221881866455,11.244441318749443,10.90221881866455,11.175997191724983,43100
|
|
2024-04-30,10.999996185302734,10.999996185302734,10.696884769015984,10.75555182562934,159900
|
|
2024-05-02,11.078217506408691,11.097773501362415,10.980439396602394,10.999995391556117,111300
|
|
2024-05-03,11.486973762512207,11.73242192383217,10.93717040548933,11.094257078924437,440800
|
|
2024-05-06,11.486973762512207,11.938598416793358,11.408430425794654,11.486973762512207,114000
|
|
2024-05-07,11.585153579711914,11.59497173103019,11.32988726329936,11.467338572823914,169000
|
|
2024-05-08,11.467338562011719,11.496792079628337,11.339705403925784,11.339705403925784,43000
|
|
2024-05-09,11.398612022399902,11.477155357379457,11.182618319361334,11.359340354910126,38000
|
|
2024-05-10,11.388795852661133,11.49679271408893,11.290616206773686,11.477156410387241,220300
|
|
2024-05-13,11.624425888061523,11.624425888061523,11.359341405750053,11.37897770946668,94800
|
|
2024-05-14,11.683332443237305,11.781512085137635,11.42806705965527,11.73242226418747,138200
|
|
2024-05-15,11.663697242736816,11.683332609610218,11.545882232564987,11.5949720542142,372400
|
|
2024-05-16,11.830601692199707,11.830601692199707,11.545881859408812,11.761875569587808,95900
|
|
2024-05-17,11.879692077636719,11.879692077636719,11.545882408896606,11.72260445869806,216400
|
|
2024-05-20,11.850237846374512,11.977871012499726,11.594972450434586,11.732422832176738,395500
|
|
2024-05-21,11.840420722961426,11.840420722961426,11.594972540727081,11.78151274724856,82100
|
|
2024-05-22,12.272408485412598,12.272408485412598,11.486974155084098,11.693150655091449,430900
|
|
2024-05-23,11.791330337524414,12.076050177900045,11.66369717648562,12.076050177900045,246300
|
|
2024-05-24,11.536064147949219,11.74224065102456,11.536064147949219,11.74224065102456,148900
|
|
2024-05-27,11.477156639099121,11.585154438989546,11.418249599441175,11.545882767114078,129600
|
|
2024-05-28,11.290616035461426,11.594972184046128,11.290616035461426,11.594972184046128,121200
|
|
2024-05-29,11.202254295349121,11.45752061609705,11.192436143864095,11.251344116463795,93700
|
|
2024-05-31,10.89789867401123,11.182618502040908,10.701539397044206,11.182618502040908,303800
|
|
2024-06-03,10.986259460449219,11.359340783845061,10.750629446613038,10.82917278455843,185500
|
|
2024-06-04,10.946988105773926,11.045167749179711,10.819355880181064,11.015714230682164,95200
|
|
2024-06-05,11.192436218261719,11.320069379484076,10.80953767090511,10.946988047367292,250900
|
|
2024-06-06,11.536064147949219,11.60478933687084,11.113892990149596,11.113892990149596,78500
|
|
2024-06-07,11.418249130249023,11.56551765965293,11.290615967820749,11.418249130249023,105600
|
|
2024-06-10,11.378976821899414,11.644060347223709,11.349523304932365,11.496791826078036,91000
|
|
2024-06-11,11.683332443237305,11.683332443237305,11.398612605298897,11.398612605298897,108900
|
|
2024-06-12,11.575335502624512,11.76187569731582,11.447702343599742,11.69315051026804,93600
|
|
2024-06-13,11.437884330749512,11.673515285200887,11.36915914286936,11.673515285200887,79400
|
|
2024-06-14,11.437884330749512,11.585153794320428,11.408430812559512,11.516427670129817,69700
|
|
2024-06-17,11.202254295349121,11.388795428322783,11.202254295349121,11.359340973867704,55500
|
|
2024-06-18,10.809536933898926,11.300433242217927,10.809536933898926,11.300433242217927,211500
|
|
2024-06-19,10.652450561523438,10.799719083593725,10.534634620294693,10.799719083593725,102400
|
|
2024-06-20,9.827744483947754,10.907715818780542,9.798290030805552,10.848808785116974,1325000
|
|
2024-06-21,10.112464904785156,10.210643612101038,9.768837088403387,9.955378224031367,259800
|
|
2024-06-24,10.073192596435547,10.240097418240241,9.925923140325892,10.210642965232063,236000
|
|
2024-06-25,10.308823585510254,10.357913408893832,10.073193556841684,10.14191874779239,867200
|
|
2024-06-26,10.35791301727295,10.35791301727295,10.043738721282923,10.14191836433802,71200
|
|
2024-06-27,10.799718856811523,10.799718856811523,10.269550877656828,10.289186243242346,164600
|
|
2024-06-28,10.557292938232422,10.73472673318512,10.448861696914928,10.73472673318512,300800
|
|
2024-07-01,10.52772045135498,10.665723671904027,10.409431573708753,10.498147526886097,173300
|
|
2024-07-02,10.498148918151855,10.655868382658344,10.429147298732902,10.655868382658344,77900
|
|
2024-07-03,10.931875228881836,10.931875228881836,10.498148369298628,10.606580554232686,168700
|
|
2024-07-04,11.148737907409668,11.188167533798744,10.85301523945337,10.85301523945337,139300
|
|
2024-07-05,11.237454414367676,11.237454414367676,10.843158131086053,11.109308827358518,136100
|
|
2024-07-08,10.853015899658203,11.158595287743276,10.853015899658203,11.119165658955637,751300
|
|
2024-07-09,11.138880729675293,11.138880729675293,10.823442765349727,10.872730035407766,78200
|
|
2024-07-10,11.040306091308594,11.286741499329215,10.922017208267873,11.119165346669075,263400
|
|
2024-07-11,11.050163269042969,11.434602827832803,11.020591284544192,11.316313009684825,143700
|
|
2024-07-12,11.089592933654785,11.148737842934578,11.01073368133269,11.129022559815834,94000
|
|
2024-07-15,11.316313743591309,11.316313743591309,11.010734357107607,11.020591999271984,67800
|
|
2024-07-16,11.237454414367676,11.336028955226327,11.138880813585516,11.237454414367676,85900
|
|
2024-07-17,11.336029052734375,11.336029052734375,11.069878354172587,11.237454511027824,166700
|
|
2024-07-18,10.941732406616211,11.26702706745453,10.922017122891964,11.26702706745453,103100
|
|
2024-07-19,11.06002140045166,11.109308670183669,10.853015619638409,11.06002140045166,396200
|
|
2024-07-22,11.276884078979492,11.276884078979492,11.089593578837233,11.267027376923107,447000
|
|
2024-07-23,10.991018295288086,11.138880097064689,10.93187432663859,11.138880097064689,116700
|
|
2024-07-24,10.941732406616211,11.000876377636013,10.862873151872162,11.000876377636013,34700
|
|
2024-07-25,10.833300590515137,10.892445503599935,10.655867731413743,10.872730219212835,162300
|
|
2024-07-26,11.217740058898926,11.217740058898926,10.77415650563651,10.813586133924803,99900
|
|
2024-07-29,11.02059268951416,11.129023939884084,10.931875784631243,11.109309594397079,118000
|
|
2024-07-30,10.823442459106445,10.902302653013896,10.675581593192451,10.853015384350412,143600
|
|
2024-07-31,10.892444610595703,10.951588578755151,10.843157343745212,10.951588578755151,95400
|
|
2024-08-01,11.286742210388184,11.286742210388184,10.931875538909601,10.981162811634094,81500
|
|
2024-08-02,11.286742210388184,11.434604028561663,11.040306786842256,11.316314197992265,85500
|
|
2024-08-05,11.217740058898926,11.217740058898926,10.813586133924803,11.099451174034048,87700
|
|
2024-08-06,10.95158863067627,11.227596950316991,10.95158863067627,11.217739308884873,151900
|
|
2024-08-07,11.336029052734375,11.336029052734375,11.020592023395812,11.089593638544498,115800
|
|
2024-08-08,11.483890533447266,11.503605818863372,11.336029653132677,11.336029653132677,53100
|
|
2024-08-09,11.868329048156738,11.878186689959275,11.454317493214814,11.631751285354628,210800
|
|
2024-08-12,12.026047706604004,12.026047706604004,11.76975465700196,11.85847155417778,166800
|
|
2024-08-13,12.203481674194336,12.400629815119025,11.464175440669388,12.026047877323872,292500
|
|
2024-08-14,12.075334548950195,12.262625038524767,11.996475296489697,12.13447945833379,349700
|
|
2024-08-15,12.223196029663086,12.489346725217324,11.87818701774182,11.917616645963578,153100
|
|
2024-08-16,12.213339805603027,12.489347213956187,12.154194890917658,12.489347213956187,55200
|
|
2024-08-19,12.183765411376953,12.223195036394623,12.045762193853315,12.134479085162177,661000
|
|
2024-08-20,12.371057510375977,12.371057510375977,12.124622105548076,12.193623718075418,94000
|
|
2024-08-21,12.124622344970703,12.302055200698529,12.065477433010438,12.302055200698529,97600
|
|
2024-08-22,11.89790153503418,12.124622605667458,11.82889991966064,12.124622605667458,111300
|
|
2024-08-23,12.124622344970703,12.124622344970703,11.897901279212252,11.897901279212252,247800
|
|
2024-08-26,11.828899383544922,12.272482922412564,11.690895218976038,12.124622056148837,616900
|
|
2024-08-27,11.976759910583496,12.016189536475466,11.602178934648014,11.819041407015623,209900
|
|
2024-08-28,11.828899383544922,11.966903548113805,11.552891994483616,11.77961211476486,179600
|
|
2024-08-29,11.543034553527832,11.730325050058632,11.395173684691752,11.730325050058632,115600
|
|
2024-08-30,11.75989818572998,11.75989818572998,11.336028975390887,11.533177117382387,43600
|
|
2024-09-02,11.385316848754883,11.58246500118528,11.345887218268803,11.58246500118528,84100
|
|
2024-09-03,11.53317642211914,11.552891705168026,11.336028292012472,11.355743575061357,119500
|
|
2024-09-04,11.710610389709473,11.88804417957788,11.474032629935895,11.483889331535789,178700
|
|
2024-09-05,11.641609191894531,11.759898075985548,11.572606637784073,11.750040433958842,40100
|
|
2024-09-06,11.336029052734375,11.572606824738298,11.247312153213779,11.483889925217701,121800
|
|
2024-09-09,11.336029052734375,11.414888310069015,11.257169795399735,11.257169795399735,116200
|
|
2024-09-10,11.53317642211914,11.56274840661603,11.227597055472915,11.326170650488029,95500
|
|
2024-09-11,11.582464218139648,11.592321860113868,11.355744093191499,11.454317692704246,100800
|
|
2024-09-12,11.326170921325684,11.582463966631192,11.286741294361487,11.582463966631192,136400
|
|
2024-09-13,11.434603691101074,11.533177293564398,11.336029148561243,11.336029148561243,259800
|
|
2024-09-16,11.424745559692383,11.464175187004873,11.326171021372925,11.464175187004873,188900
|
|
2024-09-17,11.385316848754883,11.434604121881618,11.079736507430358,11.316314290346835,170300
|
|
2024-09-18,11.306456565856934,11.424745446623719,11.306456565856934,11.385315819701457,88000
|
|
2024-09-19,11.138880729675293,11.2571696137687,11.060021473613023,11.2571696137687,138600
|
|
2024-09-20,11.237454414367676,11.237454414367676,10.7445835902274,11.109308827358518,205900
|
|
2024-09-23,10.892444610595703,11.050163112456133,10.843157343745212,11.050163112456133,173100
|
|
2024-09-24,10.961446762084961,11.079735644328599,10.892445149128623,11.040306016914052,99300
|
|
2024-09-25,10.54743480682373,10.941732006190676,10.54743480682373,10.941732006190676,175700
|
|
2024-09-26,10.616437911987305,10.705153869905931,10.508005729959287,10.685439525949509,82300
|
|
2024-09-27,10.541403770446777,10.78885457204365,10.49191436528732,10.640384468665484,208100
|
|
2024-09-30,10.363239288330078,10.580995302600735,10.303850683742724,10.452321723236185,163500
|
|
2024-10-01,10.571097373962402,10.69977188979694,10.363238685914272,10.511708772827312,158500
|
|
2024-10-02,10.630485534667969,10.808650402562352,10.541403100720778,10.699772396599027,131200
|
|
2024-10-03,10.402831077575684,10.491913509919975,10.353340732501096,10.402831077575684,135800
|
|
2024-10-04,10.452322006225586,10.452322006225586,10.313749221069894,10.41272991674537,283700
|
|
2024-10-07,10.323646545410156,10.49191314646486,10.284054459511978,10.49191314646486,183900
|
|
2024-10-08,10.343442916870117,10.472117441984848,10.244463166439457,10.392933264060376,95400
|
|
2024-10-09,10.224666595458984,10.35334111988754,10.145482417956774,10.26425868421009,260900
|
|
2024-10-10,10.095992088317871,10.18507452414786,9.967317563668985,10.18507452414786,237400
|
|
2024-10-11,10.28405475616455,10.28405475616455,9.799050509984262,10.02670571842804,390000
|
|
2024-10-14,10.095992088317871,10.274156959977846,10.03660442706445,10.244463129351136,307500
|
|
2024-10-15,10.066298484802246,10.194973012354227,9.99701256379344,10.194973012354227,92000
|
|
2024-10-16,10.392932891845703,10.392932891845703,10.00690933032664,10.066297933617967,157100
|
|
2024-10-17,10.392932891845703,10.412729407592753,10.105890021162242,10.31374871675715,102500
|
|
2024-10-18,10.432525634765625,10.452322151756302,10.244463443103623,10.392933544734158,103100
|
|
2024-10-21,10.392932891845703,10.58099507169356,10.363239062174951,10.442423237263505,162600
|
|
2024-10-22,10.46221923828125,10.472117496560859,10.244463219829036,10.284055308997608,88800
|
|
2024-10-23,10.402831077575684,10.45232142265027,10.224666212887099,10.45232142265027,180800
|
|
2024-10-24,10.590892791748047,10.590892791748047,10.22466576457351,10.30384993564099,309200
|
|
2024-10-25,10.432525634765625,10.650282601913641,10.402831803229496,10.630486084922966,227200
|
|
2024-10-28,10.491913795471191,10.561199714091428,10.343442756206597,10.47211727932264,199500
|
|
2024-10-29,10.293951988220215,10.541402766244255,10.25435990149436,10.452321279073438,138000
|
|
2024-10-30,10.28405475616455,10.333544157002498,10.23456441137679,10.26425824066952,199000
|
|
2024-10-31,10.293951988220215,10.343442332614984,10.046501210196173,10.343442332614984,188700
|
|
2024-11-01,9.700071334838867,10.214768496632429,9.700071334838867,10.214768496632429,412500
|
|
2024-11-04,10.095992088317871,10.095992088317871,9.769357119574488,9.818847466585577,161900
|
|
2024-11-05,9.987113952636719,10.145482305891836,9.987113952636719,10.046501613132465,216900
|
|
2024-11-06,10.016807556152344,10.145482076247017,9.818847119064317,9.888133036057672,421200
|
|
2024-11-07,9.967317581176758,10.086093847842088,9.759458878524965,10.026706186484352,165500
|
|
2024-11-08,9.838643074035645,9.878235162995452,9.660479145691443,9.868337848717895,138000
|
|
2024-11-11,9.69017219543457,9.808948452741097,9.64068185223607,9.799050195311441,376400
|
|
2024-11-12,9.492212295532227,9.70996925136999,9.492212295532227,9.630784131470028,1495500
|
|
2024-11-13,9.43282413482666,9.512008314497512,9.353639955155808,9.472416224662087,670500
|
|
2024-11-14,9.205169677734375,9.452620470447934,9.155679330401691,9.343741517526057,1193000
|
|
2024-11-18,8.690470695495605,9.155678402979982,8.660776867683767,9.155678402979982,1919100
|
|
2024-11-19,9.076495170593262,9.205169696338352,8.551899753286252,8.680574279031342,5404700
|
|
2024-11-21,9.116086959838867,9.323945657057989,9.066596614034347,9.066596614034347,936900
|
|
2024-11-22,9.353639602661133,9.353639602661133,9.165577419017508,9.304149256244438,358700
|
|
2024-11-25,9.492212295532227,9.53180438350729,9.264557081713237,9.403129861600876,125300
|
|
2024-11-26,9.571396827697754,9.729765185491946,9.422926728253167,9.462518817701714,458000
|
|
2024-11-27,9.215067863464355,9.591192234752826,9.215067863464355,9.51200805722369,904000
|
|
2024-11-28,8.809247970581055,9.294252248724408,8.809247970581055,9.165577721376161,634600
|
|
2024-11-29,8.96761703491211,9.036902953970694,8.611287293582581,8.80924773657129,544600
|
|
2024-12-02,8.957717895507812,9.027003807749995,8.80924686991059,8.918125810805172,530400
|
|
2024-12-03,9.195271492004395,9.264557412446718,8.898330349616066,8.997311045062132,2235900
|
|
2024-12-04,9.205169677734375,9.343741517526057,9.096290724812498,9.106188983069007,315400
|
|
2024-12-05,9.294251441955566,9.5515995303636,9.284353184414929,9.333843528168325,475400
|
|
2024-12-06,9.007208824157715,9.383333181360946,8.957718479067873,9.363537609694902,420000
|
|
2024-12-09,9.02700424194336,9.106188415157352,9.007208670614764,9.056698070911157,342300
|
|
2024-12-10,9.274455070495605,9.274455070495605,9.007208720408439,9.086392894060179,381300
|
|
2024-12-11,9.452620506286621,9.47241607892483,9.106189017594232,9.145781106820516,430300
|
|
2024-12-12,8.977514266967773,9.264557142662834,8.928024864635741,9.264557142662834,1125500
|
|
2024-12-13,9.066596984863281,9.096290815980554,8.918126885327041,8.918126885327041,411700
|
|
2024-12-16,9.076495170593262,9.205169696338352,9.03690308143707,9.096290743196425,150900
|
|
2024-12-17,9.135882377624512,9.135882377624512,9.007208802233865,9.06659646103727,431700
|
|
2024-12-18,8.621185302734375,9.046800950830448,8.601388787032315,9.046800950830448,1779200
|
|
2024-12-19,8.819146156311035,8.858738245634267,8.502409441725188,8.858738245634267,545700
|
|
2024-12-20,8.987412452697754,9.106188716448624,8.799350271079666,8.80924758509653,338400
|
|
2024-12-23,8.888432502746582,8.947821111553425,8.858738670318116,8.928025537917753,217700
|
|
2024-12-26,8.884956359863281,8.93470339503997,8.825258589241832,8.845158162403607,335800
|
|
2024-12-27,8.785460472106934,8.944653263401122,8.725763649803556,8.944653263401122,314800
|
|
2024-12-30,8.835208892822266,8.865057305447658,8.725764080619875,8.805360480196873,204200
|
|
2025-01-02,8.715813636779785,8.835208227149717,8.685964277539409,8.78546024394628,476800
|
|
2025-01-03,8.656116485595703,8.835208858377714,8.656116485595703,8.68596489810473,391300
|
|
2025-01-06,8.835208892822266,8.835208892822266,8.636217893879769,8.70586450629366,803500
|
|
2025-01-07,8.75561237335205,8.884956758109505,8.695914600054797,8.835208771839113,310900
|
|
2025-01-08,8.50687313079834,8.705864120932594,8.457125146048805,8.676015709628427,553900
|
|
2025-01-09,8.66606616973877,8.785460767220004,8.556621359263618,8.785460767220004,154800
|
|
2025-01-10,8.546670913696289,8.685964125592573,8.526771341217483,8.6461659294988,181500
|
|
2025-01-13,8.397427558898926,8.556621303364496,8.36757914693959,8.546671516423414,236000
|
|
2025-01-14,8.546670913696289,8.566569537311254,8.297931950894249,8.437225162790533,243500
|
|
2025-01-15,8.984451293945312,8.984451293945312,8.576519536633171,8.60636794722912,600000
|
|
2025-01-16,8.715813636779785,8.845158013563177,8.705863850366326,8.835208227149717,391800
|
|
2025-01-17,8.835208892822266,8.835208892822266,8.636217893879769,8.695914719130553,54000
|
|
2025-01-20,8.775510787963867,8.894905382829457,8.71581396496302,8.725763751751126,252600
|
|
2025-01-21,8.855107307434082,8.924754867053514,8.7456624978377,8.7456624978377,164500
|
|
2025-01-22,9.034199714660645,9.034199714660645,8.855107344691312,8.904855330667672,525800
|
|
2025-01-23,8.855107307434082,9.024249889723706,8.7456624978377,9.024249889723706,246900
|
|
2025-01-24,8.95460319519043,9.08394757742907,8.715814004379354,8.715814004379354,521400
|
|
2025-01-27,9.312787055969238,9.382434615494686,8.944653479972086,8.944653479972086,868400
|
|
2025-01-28,9.253089904785156,9.312786726421468,9.173493510027493,9.312786726421468,195300
|
|
2025-01-29,9.332686424255371,9.372484622166025,9.243140241740427,9.282938439651081,748200
|
|
2025-01-30,9.621223449707031,9.700819844315381,9.36253469279796,9.36253469279796,386500
|
|
2025-01-31,9.452080726623535,9.670971282816696,9.442130940236606,9.661021496429768,404000
|
|
2025-02-03,9.422232627868652,9.531677435152051,9.402333054436824,9.412282841152738,118100
|
|
2025-02-04,9.312787055969238,9.452081226156231,9.312787055969238,9.412283027369076,380000
|
|
2025-02-05,9.263039588928223,9.352584820392625,9.143644049247962,9.342635982805822,214400
|
|
2025-02-06,9.442131042480469,9.541627009699438,9.113795679067284,9.28293825402121,573700
|
|
2025-02-07,9.153594017028809,9.462030761062447,9.133695392597154,9.432181401119145,254300
|
|
2025-02-10,9.392383575439453,9.471980922910694,9.26304013935049,9.272988977528469,735700
|
|
2025-02-11,9.661022186279297,9.83016477147937,9.342636590073948,9.402333414930489,340800
|
|
2025-02-12,9.511778831481934,9.591375227656352,9.372484663744757,9.591375227656352,262800
|
|
2025-02-13,9.471981048583984,9.53167787389957,9.402333487230562,9.462031261410077,126700
|
|
2025-02-14,9.909760475158691,9.909760475158691,9.56152554209694,9.571475328496156,565200
|
|
2025-02-17,9.85006332397461,10.00925706976406,9.8401144858147,9.949559296485027,437500
|
|
2025-02-18,9.889861106872559,10.009256648404431,9.760517676463468,10.009256648404431,369800
|
|
2025-02-19,9.85006332397461,9.929659722437377,9.72071988812055,9.860013110998434,458200
|
|
2025-02-20,9.899810791015625,9.899810791015625,9.850062807369543,9.850062807369543,117600
|
|
2025-02-21,9.85006332397461,9.969458870532677,9.800316286583318,9.889861523205994,118500
|
|
2025-02-24,9.670971870422363,9.949559264136283,9.571475898235436,9.949559264136283,556600
|
|
2025-02-25,9.750568389892578,9.830164789086483,9.57147601727433,9.651072416468235,81700
|
|
2025-02-26,9.641121864318848,9.740617829848071,9.611273454205621,9.73066804352238,572100
|
|
2025-02-27,9.879912376403809,9.939609198954034,9.651072026324245,9.661021813037246,1230800
|
|
2025-02-28,9.770466804504395,9.979407585097402,9.641122421388353,9.899811187620438,409400
|
|
2025-03-05,9.949559211730957,10.059004021468992,9.790366416161488,9.989357410623326,346300
|
|
2025-03-06,9.879912376403809,10.108751777619485,9.86996258969081,9.899811000965922,304300
|
|
2025-03-07,9.909760475158691,10.02915506535773,9.790365884959654,9.939608885492486,396600
|
|
2025-03-10,9.959508895874023,9.969458682710396,9.830164513592866,9.86996271207446,366400
|
|
2025-03-11,9.780416488647461,9.98935726704524,9.66102189368643,9.959508855520955,1464800
|
|
2025-03-12,9.790366172790527,9.860012781904903,9.6013240211031,9.75056797488747,295100
|
|
2025-03-13,9.760518074035645,9.790366486202482,9.581425703306797,9.790366486202482,220600
|
|
2025-03-14,9.869962692260742,9.889861317029645,9.551577105047137,9.71076989865394,864200
|
|
2025-03-17,9.909760475158691,10.049054638156164,9.840113868091883,9.939608885492486,316600
|
|
2025-03-18,10.039105415344238,10.039105415344238,9.820214846592402,9.929659656536364,178100
|
|
2025-03-19,10.347540855407715,10.3674404286219,10.08885304567043,10.128651243234925,577100
|
|
2025-03-20,10.526633262634277,10.526633262634277,10.307742700687784,10.307742700687784,375800
|
|
2025-03-21,10.606229782104492,10.606229782104492,10.367440592933004,10.407238791128252,170900
|
|
2025-03-24,10.496785163879395,10.636078385646769,10.4470371780208,10.606229973677177,342800
|
|
2025-03-25,10.745523452758789,10.84501846920887,10.447036505680853,10.447036505680853,196300
|
|
2025-03-26,10.765422821044922,10.944515191450565,10.735574408931953,10.735574408931953,484200
|
|
2025-03-27,10.869999885559082,10.949999809265137,10.739999771118164,10.760000228881836,460100
|
|
2025-03-28,10.890000343322754,10.960000038146973,10.75,10.829999923706055,173100
|
|
2025-03-31,10.880000114440918,10.880000114440918,10.710000038146973,10.800000190734863,321000
|
|
2025-04-01,11.0,11.050000190734863,10.84000015258789,10.84000015258789,692000
|
|
2025-04-02,10.949999809265137,11.100000381469727,10.920000076293945,11.069999694824219,224200
|
|
2025-04-03,11.0,11.0,10.819999694824219,10.819999694824219,1387100
|
|
2025-04-04,10.850000381469727,10.899999618530273,10.649999618530273,10.8100004196167,228900
|
|
2025-04-07,10.579999923706055,10.899999618530273,10.5,10.729999542236328,412700
|
|
2025-04-08,10.670000076293945,11.0,10.59000015258789,10.600000381469727,209700
|
|
2025-04-09,10.920000076293945,11.0,10.5,10.579999923706055,727100
|
|
2025-04-10,10.779999732971191,10.890000343322754,10.720000267028809,10.859999656677246,235500
|
|
2025-04-11,10.869999885559082,10.880000114440918,10.649999618530273,10.850000381469727,186600
|