251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
|
Date,Close,High,Low,Open,Volume
|
||
|
|
2024-04-16,2.5,2.5199999809265137,2.4000000953674316,2.5,1108400
|
||
|
|
2024-04-17,2.5,2.5399999618530273,2.4700000286102295,2.509999990463257,777000
|
||
|
|
2024-04-18,2.509999990463257,2.559999942779541,2.4800000190734863,2.490000009536743,730300
|
||
|
|
2024-04-19,2.6700000762939453,2.6700000762939453,2.509999990463257,2.5199999809265137,931600
|
||
|
|
2024-04-22,2.559999942779541,2.6500000953674316,2.5299999713897705,2.6500000953674316,824200
|
||
|
|
2024-04-23,2.5399999618530273,2.5799999237060547,2.509999990463257,2.569999933242798,331000
|
||
|
|
2024-04-24,2.4700000286102295,2.559999942779541,2.450000047683716,2.5399999618530273,453600
|
||
|
|
2024-04-25,2.4800000190734863,2.509999990463257,2.430000066757202,2.4800000190734863,527500
|
||
|
|
2024-04-26,2.569999933242798,2.5799999237060547,2.5,2.509999990463257,674600
|
||
|
|
2024-04-29,2.6500000953674316,2.6500000953674316,2.5899999141693115,2.5899999141693115,545900
|
||
|
|
2024-04-30,2.5299999713897705,2.6500000953674316,2.509999990463257,2.640000104904175,839000
|
||
|
|
2024-05-02,2.549999952316284,2.5999999046325684,2.5299999713897705,2.569999933242798,447100
|
||
|
|
2024-05-03,2.619999885559082,2.6600000858306885,2.5399999618530273,2.569999933242798,1089700
|
||
|
|
2024-05-06,2.619999885559082,2.6600000858306885,2.5799999237060547,2.619999885559082,565800
|
||
|
|
2024-05-07,2.5399999618530273,2.6500000953674316,2.5199999809265137,2.5899999141693115,882800
|
||
|
|
2024-05-08,2.5299999713897705,2.569999933242798,2.5,2.509999990463257,456500
|
||
|
|
2024-05-09,2.5299999713897705,2.5399999618530273,2.4800000190734863,2.509999990463257,702300
|
||
|
|
2024-05-10,2.450000047683716,2.549999952316284,2.450000047683716,2.5399999618530273,545200
|
||
|
|
2024-05-13,2.5,2.509999990463257,2.450000047683716,2.490000009536743,242100
|
||
|
|
2024-05-14,2.509999990463257,2.5199999809265137,2.4600000381469727,2.5,371800
|
||
|
|
2024-05-15,2.5399999618530273,2.549999952316284,2.4800000190734863,2.509999990463257,510000
|
||
|
|
2024-05-16,2.5,2.5399999618530273,2.5,2.5199999809265137,711500
|
||
|
|
2024-05-17,2.5399999618530273,2.5399999618530273,2.490000009536743,2.5199999809265137,420200
|
||
|
|
2024-05-20,2.5799999237060547,2.619999885559082,2.5,2.5399999618530273,996100
|
||
|
|
2024-05-21,2.559999942779541,2.5899999141693115,2.5,2.5899999141693115,792500
|
||
|
|
2024-05-22,2.4700000286102295,2.559999942779541,2.4600000381469727,2.559999942779541,619600
|
||
|
|
2024-05-23,2.490000009536743,2.490000009536743,2.430000066757202,2.4700000286102295,512200
|
||
|
|
2024-05-24,2.4600000381469727,2.509999990463257,2.450000047683716,2.509999990463257,684900
|
||
|
|
2024-05-27,2.5,2.5,2.440000057220459,2.440000057220459,289800
|
||
|
|
2024-05-28,2.4800000190734863,2.5299999713897705,2.450000047683716,2.5,632200
|
||
|
|
2024-05-29,2.3499999046325684,2.4600000381469727,2.309999942779541,2.450000047683716,1674500
|
||
|
|
2024-05-31,2.2899999618530273,2.369999885559082,2.2799999713897705,2.369999885559082,939300
|
||
|
|
2024-06-03,2.380000114440918,2.430000066757202,2.259999990463257,2.299999952316284,1148100
|
||
|
|
2024-06-04,2.3299999237060547,2.390000104904175,2.319999933242798,2.390000104904175,260300
|
||
|
|
2024-06-05,2.309999942779541,2.3399999141693115,2.2799999713897705,2.3299999237060547,230300
|
||
|
|
2024-06-06,2.3299999237060547,2.359999895095825,2.2899999618530273,2.299999952316284,269800
|
||
|
|
2024-06-07,2.359999895095825,2.380000114440918,2.309999942779541,2.3299999237060547,491600
|
||
|
|
2024-06-10,2.2699999809265137,2.380000114440918,2.25,2.380000114440918,653900
|
||
|
|
2024-06-11,2.3299999237060547,2.3399999141693115,2.259999990463257,2.2799999713897705,466000
|
||
|
|
2024-06-12,2.299999952316284,2.4000000953674316,2.259999990463257,2.3399999141693115,623000
|
||
|
|
2024-06-13,2.25,2.309999942779541,2.2300000190734863,2.309999942779541,334700
|
||
|
|
2024-06-14,2.240000009536743,2.2899999618530273,2.2300000190734863,2.259999990463257,420400
|
||
|
|
2024-06-17,2.200000047683716,2.25,2.200000047683716,2.240000009536743,351500
|
||
|
|
2024-06-18,2.240000009536743,2.259999990463257,2.1600000858306885,2.190000057220459,280400
|
||
|
|
2024-06-19,2.2200000286102295,2.25,2.190000057220459,2.2300000190734863,224000
|
||
|
|
2024-06-20,2.2100000381469727,2.2899999618530273,2.190000057220459,2.240000009536743,519500
|
||
|
|
2024-06-21,2.299999952316284,2.299999952316284,2.2100000381469727,2.2300000190734863,446500
|
||
|
|
2024-06-24,2.369999885559082,2.369999885559082,2.2699999809265137,2.299999952316284,302500
|
||
|
|
2024-06-25,2.450000047683716,2.490000009536743,2.3499999046325684,2.4000000953674316,1054800
|
||
|
|
2024-06-26,2.440000057220459,2.490000009536743,2.369999885559082,2.450000047683716,686700
|
||
|
|
2024-06-27,2.569999933242798,2.569999933242798,2.430000066757202,2.4800000190734863,636100
|
||
|
|
2024-06-28,2.549999952316284,2.5999999046325684,2.4700000286102295,2.569999933242798,727300
|
||
|
|
2024-07-01,2.549999952316284,2.5999999046325684,2.4800000190734863,2.559999942779541,858800
|
||
|
|
2024-07-02,2.5399999618530273,2.5799999237060547,2.490000009536743,2.549999952316284,628000
|
||
|
|
2024-07-03,2.6700000762939453,2.700000047683716,2.5399999618530273,2.5399999618530273,1401300
|
||
|
|
2024-07-04,2.7100000381469727,2.740000009536743,2.6500000953674316,2.700000047683716,940800
|
||
|
|
2024-07-05,2.7300000190734863,2.7899999618530273,2.690000057220459,2.7200000286102295,833900
|
||
|
|
2024-07-08,2.700000047683716,2.75,2.640000104904175,2.7300000190734863,451200
|
||
|
|
2024-07-09,2.680000066757202,2.700000047683716,2.630000114440918,2.700000047683716,412500
|
||
|
|
2024-07-10,2.759999990463257,2.7799999713897705,2.6700000762939453,2.680000066757202,802600
|
||
|
|
2024-07-11,2.880000114440918,2.880000114440918,2.740000009536743,2.759999990463257,910600
|
||
|
|
2024-07-12,2.7799999713897705,2.9100000858306885,2.759999990463257,2.890000104904175,933700
|
||
|
|
2024-07-15,2.8499999046325684,2.8499999046325684,2.75,2.7899999618530273,636500
|
||
|
|
2024-07-16,2.8499999046325684,2.880000114440918,2.7899999618530273,2.819999933242798,430900
|
||
|
|
2024-07-17,2.990000009536743,3.0199999809265137,2.8299999237060547,2.869999885559082,2849000
|
||
|
|
2024-07-18,2.819999933242798,3.0199999809265137,2.799999952316284,3.009999990463257,1636500
|
||
|
|
2024-07-19,2.7799999713897705,2.9100000858306885,2.759999990463257,2.799999952316284,698400
|
||
|
|
2024-07-22,2.7799999713897705,2.7799999713897705,2.640000104904175,2.6500000953674316,947600
|
||
|
|
2024-07-23,2.640000104904175,2.740000009536743,2.640000104904175,2.740000009536743,824200
|
||
|
|
2024-07-24,2.549999952316284,2.640000104904175,2.549999952316284,2.630000114440918,618600
|
||
|
|
2024-07-25,2.5199999809265137,2.569999933242798,2.4800000190734863,2.569999933242798,471500
|
||
|
|
2024-07-26,2.5899999141693115,2.619999885559082,2.509999990463257,2.5199999809265137,383800
|
||
|
|
2024-07-29,2.4800000190734863,2.5899999141693115,2.4600000381469727,2.5899999141693115,692000
|
||
|
|
2024-07-30,2.509999990463257,2.509999990463257,2.4200000762939453,2.4800000190734863,484100
|
||
|
|
2024-07-31,2.549999952316284,2.5799999237060547,2.490000009536743,2.5,364900
|
||
|
|
2024-08-01,2.5299999713897705,2.619999885559082,2.5,2.5899999141693115,352300
|
||
|
|
2024-08-02,2.5899999141693115,2.609999895095825,2.509999990463257,2.509999990463257,331500
|
||
|
|
2024-08-05,2.609999895095825,2.630000114440918,2.4700000286102295,2.5199999809265137,726500
|
||
|
|
2024-08-06,2.700000047683716,2.8499999046325684,2.640000104904175,2.6500000953674316,2757000
|
||
|
|
2024-08-07,2.8399999141693115,2.8499999046325684,2.690000057220459,2.7200000286102295,2631000
|
||
|
|
2024-08-08,2.9200000762939453,2.950000047683716,2.819999933242798,2.8499999046325684,1248600
|
||
|
|
2024-08-09,3.0199999809265137,3.0899999141693115,2.869999885559082,2.9000000953674316,2188500
|
||
|
|
2024-08-12,3.0299999713897705,3.0999999046325684,2.9700000286102295,3.0299999713897705,789500
|
||
|
|
2024-08-13,2.940000057220459,3.0199999809265137,2.9000000953674316,3.0,771300
|
||
|
|
2024-08-14,2.940000057220459,3.009999990463257,2.9100000858306885,2.9200000762939453,410100
|
||
|
|
2024-08-15,3.0299999713897705,3.059999942779541,2.9200000762939453,2.9600000381469727,738300
|
||
|
|
2024-08-16,3.009999990463257,3.049999952316284,2.9600000381469727,3.009999990463257,646400
|
||
|
|
2024-08-19,3.299999952316284,3.299999952316284,2.9800000190734863,3.0,1649800
|
||
|
|
2024-08-20,3.3299999237060547,3.359999895095825,3.259999990463257,3.2699999809265137,926400
|
||
|
|
2024-08-21,3.450000047683716,3.450000047683716,3.299999952316284,3.299999952316284,970300
|
||
|
|
2024-08-22,3.25,3.450000047683716,3.2300000190734863,3.430000066757202,689400
|
||
|
|
2024-08-23,3.390000104904175,3.390000104904175,3.1700000762939453,3.240000009536743,906500
|
||
|
|
2024-08-26,3.299999952316284,3.380000114440918,3.259999990463257,3.380000114440918,602900
|
||
|
|
2024-08-27,3.2799999713897705,3.3299999237060547,3.2100000381469727,3.299999952316284,624900
|
||
|
|
2024-08-28,3.2300000190734863,3.2699999809265137,3.1600000858306885,3.259999990463257,759600
|
||
|
|
2024-08-29,3.1500000953674316,3.240000009536743,3.0999999046325684,3.2100000381469727,975600
|
||
|
|
2024-08-30,3.0799999237060547,3.1600000858306885,3.0399999618530273,3.1500000953674316,1171300
|
||
|
|
2024-09-02,3.0999999046325684,3.140000104904175,3.009999990463257,3.0299999713897705,900600
|
||
|
|
2024-09-03,3.0399999618530273,3.140000104904175,3.0199999809265137,3.0999999046325684,907900
|
||
|
|
2024-09-04,3.0899999141693115,3.1500000953674316,3.0399999618530273,3.0399999618530273,681100
|
||
|
|
2024-09-05,3.119999885559082,3.119999885559082,3.049999952316284,3.049999952316284,657500
|
||
|
|
2024-09-06,3.0999999046325684,3.2100000381469727,3.069999933242798,3.119999885559082,865700
|
||
|
|
2024-09-09,3.0,3.119999885559082,2.9700000286102295,3.109999895095825,821000
|
||
|
|
2024-09-10,2.9700000286102295,3.009999990463257,2.9200000762939453,3.009999990463257,541000
|
||
|
|
2024-09-11,2.940000057220459,3.009999990463257,2.9100000858306885,2.950000047683716,573300
|
||
|
|
2024-09-12,2.890000104904175,2.950000047683716,2.859999895095825,2.950000047683716,675800
|
||
|
|
2024-09-13,2.9800000190734863,2.990000009536743,2.890000104904175,2.890000104904175,416900
|
||
|
|
2024-09-16,2.9000000953674316,2.9800000190734863,2.890000104904175,2.9800000190734863,368000
|
||
|
|
2024-09-17,2.880000114440918,2.9200000762939453,2.8499999046325684,2.880000114440918,393400
|
||
|
|
2024-09-18,2.869999885559082,2.950000047683716,2.8499999046325684,2.859999895095825,530600
|
||
|
|
2024-09-19,2.7300000190734863,2.940000057220459,2.7300000190734863,2.940000057220459,865200
|
||
|
|
2024-09-20,2.6700000762939453,2.7799999713897705,2.569999933242798,2.7799999713897705,7546900
|
||
|
|
2024-09-23,2.700000047683716,2.7100000381469727,2.5999999046325684,2.6700000762939453,601100
|
||
|
|
2024-09-24,2.690000057220459,2.759999990463257,2.6700000762939453,2.7100000381469727,500600
|
||
|
|
2024-09-25,2.630000114440918,2.7300000190734863,2.630000114440918,2.700000047683716,667100
|
||
|
|
2024-09-26,2.630000114440918,2.690000057220459,2.609999895095825,2.6500000953674316,541400
|
||
|
|
2024-09-27,2.6500000953674316,2.700000047683716,2.630000114440918,2.6500000953674316,237700
|
||
|
|
2024-09-30,2.609999895095825,2.680000066757202,2.5799999237060547,2.6600000858306885,315900
|
||
|
|
2024-10-01,2.6700000762939453,2.680000066757202,2.619999885559082,2.619999885559082,656900
|
||
|
|
2024-10-02,2.7200000286102295,2.75,2.6600000858306885,2.6700000762939453,342900
|
||
|
|
2024-10-03,2.619999885559082,2.7300000190734863,2.5899999141693115,2.7300000190734863,544400
|
||
|
|
2024-10-04,2.740000009536743,2.740000009536743,2.609999895095825,2.619999885559082,609300
|
||
|
|
2024-10-07,2.7100000381469727,2.75,2.6600000858306885,2.740000009536743,432300
|
||
|
|
2024-10-08,2.75,2.75,2.7200000286102295,2.740000009536743,345700
|
||
|
|
2024-10-09,2.7100000381469727,2.759999990463257,2.700000047683716,2.740000009536743,398900
|
||
|
|
2024-10-10,2.690000057220459,2.759999990463257,2.690000057220459,2.700000047683716,469800
|
||
|
|
2024-10-11,2.700000047683716,2.7100000381469727,2.6600000858306885,2.690000057220459,304100
|
||
|
|
2024-10-14,2.8499999046325684,2.8499999046325684,2.680000066757202,2.680000066757202,791400
|
||
|
|
2024-10-15,2.8499999046325684,2.930000066757202,2.8299999237060547,2.8499999046325684,633300
|
||
|
|
2024-10-16,2.890000104904175,2.930000066757202,2.8299999237060547,2.869999885559082,402200
|
||
|
|
2024-10-17,2.869999885559082,2.9200000762939453,2.8499999046325684,2.880000114440918,222800
|
||
|
|
2024-10-18,2.8299999237060547,2.9200000762939453,2.8299999237060547,2.8499999046325684,147800
|
||
|
|
2024-10-21,2.8499999046325684,2.859999895095825,2.799999952316284,2.859999895095825,159500
|
||
|
|
2024-10-22,2.7899999618530273,2.8399999141693115,2.7799999713897705,2.819999933242798,221300
|
||
|
|
2024-10-23,2.819999933242798,2.819999933242798,2.7699999809265137,2.7899999618530273,121000
|
||
|
|
2024-10-24,2.859999895095825,2.880000114440918,2.7699999809265137,2.819999933242798,374600
|
||
|
|
2024-10-25,2.819999933242798,2.930000066757202,2.819999933242798,2.859999895095825,214800
|
||
|
|
2024-10-28,2.8399999141693115,2.890000104904175,2.819999933242798,2.8299999237060547,441000
|
||
|
|
2024-10-29,2.859999895095825,2.880000114440918,2.799999952316284,2.8299999237060547,241800
|
||
|
|
2024-10-30,2.8299999237060547,2.890000104904175,2.819999933242798,2.8399999141693115,222900
|
||
|
|
2024-10-31,2.869999885559082,2.950000047683716,2.8499999046325684,2.859999895095825,876400
|
||
|
|
2024-11-01,2.8299999237060547,2.9000000953674316,2.819999933242798,2.869999885559082,625400
|
||
|
|
2024-11-04,3.0899999141693115,3.0899999141693115,2.8299999237060547,2.8499999046325684,1536800
|
||
|
|
2024-11-05,3.3399999141693115,3.380000114440918,3.0999999046325684,3.2200000286102295,3480700
|
||
|
|
2024-11-06,3.359999895095825,3.4100000858306885,3.240000009536743,3.3399999141693115,1202000
|
||
|
|
2024-11-07,3.309999942779541,3.4200000762939453,3.259999990463257,3.359999895095825,772600
|
||
|
|
2024-11-08,3.1700000762939453,3.2799999713897705,3.140000104904175,3.25,995700
|
||
|
|
2024-11-11,3.259999990463257,3.259999990463257,3.130000114440918,3.190000057220459,530800
|
||
|
|
2024-11-12,3.200000047683716,3.299999952316284,3.180000066757202,3.2100000381469727,593600
|
||
|
|
2024-11-13,3.200000047683716,3.2300000190734863,3.130000114440918,3.2300000190734863,559200
|
||
|
|
2024-11-14,3.130000114440918,3.25,3.0899999141693115,3.1700000762939453,608300
|
||
|
|
2024-11-18,3.1700000762939453,3.190000057220459,3.049999952316284,3.130000114440918,1077400
|
||
|
|
2024-11-19,3.2699999809265137,3.309999942779541,3.0999999046325684,3.130000114440918,973100
|
||
|
|
2024-11-21,3.200000047683716,3.2799999713897705,3.180000066757202,3.2799999713897705,863200
|
||
|
|
2024-11-22,3.299999952316284,3.3499999046325684,3.180000066757202,3.25,1188600
|
||
|
|
2024-11-25,3.490000009536743,3.569999933242798,3.359999895095825,3.359999895095825,1983200
|
||
|
|
2024-11-26,3.680000066757202,3.8299999237060547,3.4700000286102295,3.490000009536743,2905700
|
||
|
|
2024-11-27,3.5999999046325684,3.740000009536743,3.569999933242798,3.680000066757202,2069300
|
||
|
|
2024-11-28,3.3399999141693115,3.619999885559082,3.3299999237060547,3.619999885559082,1934400
|
||
|
|
2024-11-29,3.4100000858306885,3.4100000858306885,3.2300000190734863,3.3399999141693115,1196200
|
||
|
|
2024-12-02,3.369999885559082,3.490000009536743,3.309999942779541,3.4600000381469727,1225600
|
||
|
|
2024-12-03,3.2200000286102295,3.430000066757202,3.2100000381469727,3.380000114440918,851800
|
||
|
|
2024-12-04,3.1500000953674316,3.25,3.1500000953674316,3.200000047683716,619000
|
||
|
|
2024-12-05,3.2100000381469727,3.309999942779541,3.1700000762939453,3.2200000286102295,606600
|
||
|
|
2024-12-06,3.0999999046325684,3.2300000190734863,3.069999933242798,3.2100000381469727,625600
|
||
|
|
2024-12-09,3.0799999237060547,3.2200000286102295,3.069999933242798,3.0999999046325684,443300
|
||
|
|
2024-12-10,3.240000009536743,3.240000009536743,3.0799999237060547,3.0799999237060547,593500
|
||
|
|
2024-12-11,3.4700000286102295,3.4700000286102295,3.190000057220459,3.259999990463257,1078400
|
||
|
|
2024-12-12,3.1700000762939453,3.380000114440918,3.130000114440918,3.380000114440918,795800
|
||
|
|
2024-12-13,3.0899999141693115,3.240000009536743,3.0899999141693115,3.180000066757202,594700
|
||
|
|
2024-12-16,3.0199999809265137,3.2100000381469727,3.0199999809265137,3.0899999141693115,730800
|
||
|
|
2024-12-17,3.119999885559082,3.190000057220459,3.049999952316284,3.1700000762939453,646000
|
||
|
|
2024-12-18,2.9800000190734863,3.180000066757202,2.9700000286102295,3.1500000953674316,1703300
|
||
|
|
2024-12-19,3.140000104904175,3.1500000953674316,2.9800000190734863,3.0,924200
|
||
|
|
2024-12-20,3.25,3.2799999713897705,3.130000114440918,3.1500000953674316,1412600
|
||
|
|
2024-12-23,3.180000066757202,3.2799999713897705,3.0899999141693115,3.2300000190734863,623000
|
||
|
|
2024-12-26,3.0999999046325684,3.1700000762939453,3.069999933242798,3.1600000858306885,802300
|
||
|
|
2024-12-27,3.109999895095825,3.1500000953674316,3.049999952316284,3.130000114440918,684000
|
||
|
|
2024-12-30,3.1600000858306885,3.190000057220459,3.059999942779541,3.109999895095825,511600
|
||
|
|
2025-01-02,3.130000114440918,3.180000066757202,3.069999933242798,3.180000066757202,1002300
|
||
|
|
2025-01-03,3.0299999713897705,3.1600000858306885,3.0299999713897705,3.130000114440918,883500
|
||
|
|
2025-01-06,3.2799999713897705,3.359999895095825,3.069999933242798,3.109999895095825,1799700
|
||
|
|
2025-01-07,3.4200000762939453,3.490000009536743,3.259999990463257,3.259999990463257,1331100
|
||
|
|
2025-01-08,3.3299999237060547,3.4100000858306885,3.259999990463257,3.390000104904175,840600
|
||
|
|
2025-01-09,3.309999942779541,3.380000114440918,3.2899999618530273,3.3499999046325684,370600
|
||
|
|
2025-01-10,3.259999990463257,3.359999895095825,3.2200000286102295,3.309999942779541,663800
|
||
|
|
2025-01-13,3.343031883239746,3.3828299045562744,3.2534871101379395,3.2634360790252686,1297351
|
||
|
|
2025-01-14,3.3828299045562744,3.4425270557403564,3.3131840229034424,3.343031883239746,1508015
|
||
|
|
2025-01-15,3.4126789569854736,3.462425947189331,3.343031883239746,3.4325780868530273,1496155
|
||
|
|
2025-01-16,3.402729034423828,3.462425947189331,3.3629310131073,3.462425947189331,1022965
|
||
|
|
2025-01-17,3.3529820442199707,3.402729034423828,3.283334970474243,3.3828299045562744,2022412
|
||
|
|
2025-01-20,3.2634360790252686,3.392780065536499,3.2236380577087402,3.3529820442199707,2145032
|
||
|
|
2025-01-21,3.069999933242798,3.0799999237060547,2.9000000953674316,2.990000009536743,2782600
|
||
|
|
2025-01-22,3.180000066757202,3.259999990463257,3.0399999618530273,3.0799999237060547,3016100
|
||
|
|
2025-01-23,3.109999895095825,3.25,3.109999895095825,3.180000066757202,602500
|
||
|
|
2025-01-24,3.059999942779541,3.200000047683716,3.059999942779541,3.130000114440918,1598700
|
||
|
|
2025-01-27,3.049999952316284,3.0899999141693115,3.009999990463257,3.059999942779541,1387100
|
||
|
|
2025-01-28,3.0,3.049999952316284,2.9800000190734863,3.0399999618530273,763300
|
||
|
|
2025-01-29,3.0899999141693115,3.109999895095825,2.990000009536743,3.0,997200
|
||
|
|
2025-01-30,3.180000066757202,3.190000057220459,3.0899999141693115,3.0899999141693115,1490400
|
||
|
|
2025-01-31,3.1500000953674316,3.240000009536743,3.119999885559082,3.180000066757202,1612400
|
||
|
|
2025-02-03,3.109999895095825,3.1500000953674316,3.069999933242798,3.0799999237060547,1116300
|
||
|
|
2025-02-04,3.119999885559082,3.190000057220459,3.069999933242798,3.130000114440918,874000
|
||
|
|
2025-02-05,3.0999999046325684,3.1700000762939453,3.0799999237060547,3.1700000762939453,640200
|
||
|
|
2025-02-06,3.1600000858306885,3.1600000858306885,3.0299999713897705,3.0399999618530273,1102100
|
||
|
|
2025-02-07,3.0899999141693115,3.1600000858306885,3.069999933242798,3.0999999046325684,1169700
|
||
|
|
2025-02-10,3.1500000953674316,3.1600000858306885,3.049999952316284,3.0899999141693115,788400
|
||
|
|
2025-02-11,3.2899999618530273,3.319999933242798,3.0999999046325684,3.0999999046325684,2995800
|
||
|
|
2025-02-12,3.259999990463257,3.369999885559082,3.240000009536743,3.2899999618530273,1785600
|
||
|
|
2025-02-13,3.2699999809265137,3.309999942779541,3.2300000190734863,3.299999952316284,785700
|
||
|
|
2025-02-14,3.3299999237060547,3.3499999046325684,3.2300000190734863,3.25,867100
|
||
|
|
2025-02-17,3.299999952316284,3.430000066757202,3.259999990463257,3.259999990463257,1352900
|
||
|
|
2025-02-18,3.1700000762939453,3.3299999237060547,3.130000114440918,3.299999952316284,2123400
|
||
|
|
2025-02-19,3.140000104904175,3.25,3.140000104904175,3.1700000762939453,1210400
|
||
|
|
2025-02-20,3.0899999141693115,3.1600000858306885,3.0799999237060547,3.130000114440918,897000
|
||
|
|
2025-02-21,3.069999933242798,3.109999895095825,3.009999990463257,3.0999999046325684,1003900
|
||
|
|
2025-02-24,2.9100000858306885,3.049999952316284,2.9100000858306885,3.049999952316284,1196300
|
||
|
|
2025-02-25,2.9200000762939453,2.9600000381469727,2.9000000953674316,2.9000000953674316,710000
|
||
|
|
2025-02-26,2.869999885559082,2.9700000286102295,2.819999933242798,2.9700000286102295,1172100
|
||
|
|
2025-02-27,2.890000104904175,2.950000047683716,2.8299999237060547,2.880000114440918,1077400
|
||
|
|
2025-02-28,2.819999933242798,2.9100000858306885,2.7699999809265137,2.859999895095825,798900
|
||
|
|
2025-03-05,2.7799999713897705,2.819999933242798,2.759999990463257,2.799999952316284,486600
|
||
|
|
2025-03-06,2.890000104904175,2.930000066757202,2.7899999618530273,2.7899999618530273,801600
|
||
|
|
2025-03-07,3.0299999713897705,3.0799999237060547,2.8499999046325684,2.9100000858306885,2084900
|
||
|
|
2025-03-10,3.0999999046325684,3.0999999046325684,2.940000057220459,2.940000057220459,1267600
|
||
|
|
2025-03-11,2.799999952316284,3.25,2.700000047683716,3.1600000858306885,9371400
|
||
|
|
2025-03-12,2.9100000858306885,3.0799999237060547,2.8399999141693115,2.8399999141693115,4743000
|
||
|
|
2025-03-13,2.9700000286102295,3.0,2.880000114440918,2.990000009536743,1658900
|
||
|
|
2025-03-14,3.059999942779541,3.180000066757202,2.950000047683716,2.9600000381469727,3284100
|
||
|
|
2025-03-17,3.109999895095825,3.1600000858306885,3.049999952316284,3.0999999046325684,1575300
|
||
|
|
2025-03-18,3.059999942779541,3.140000104904175,3.049999952316284,3.0899999141693115,1257800
|
||
|
|
2025-03-19,3.25,3.25,3.049999952316284,3.059999942779541,2913900
|
||
|
|
2025-03-20,3.1600000858306885,3.259999990463257,3.130000114440918,3.200000047683716,800900
|
||
|
|
2025-03-21,3.190000057220459,3.2200000286102295,3.140000104904175,3.1600000858306885,500500
|
||
|
|
2025-03-24,3.1700000762939453,3.200000047683716,3.130000114440918,3.140000104904175,518100
|
||
|
|
2025-03-25,3.1600000858306885,3.240000009536743,3.130000114440918,3.1600000858306885,912500
|
||
|
|
2025-03-26,3.1700000762939453,3.259999990463257,3.130000114440918,3.190000057220459,852000
|
||
|
|
2025-03-27,3.190000057220459,3.259999990463257,3.1500000953674316,3.1700000762939453,1685000
|
||
|
|
2025-03-28,3.190000057220459,3.2200000286102295,3.109999895095825,3.119999885559082,1229400
|
||
|
|
2025-03-31,3.1500000953674316,3.2200000286102295,3.0999999046325684,3.1700000762939453,2357600
|
||
|
|
2025-04-01,3.4000000953674316,3.4100000858306885,3.130000114440918,3.190000057220459,2336200
|
||
|
|
2025-04-02,3.4000000953674316,3.450000047683716,3.3499999046325684,3.4200000762939453,1961700
|
||
|
|
2025-04-03,3.4700000286102295,3.509999990463257,3.3299999237060547,3.3299999237060547,1464600
|
||
|
|
2025-04-04,3.190000057220459,3.4600000381469727,3.190000057220459,3.4100000858306885,1339100
|
||
|
|
2025-04-07,3.200000047683716,3.240000009536743,3.0399999618530273,3.1700000762939453,1692800
|
||
|
|
2025-04-08,3.2200000286102295,3.299999952316284,3.1500000953674316,3.200000047683716,1059400
|
||
|
|
2025-04-09,3.380000114440918,3.4000000953674316,3.119999885559082,3.1600000858306885,1435200
|
||
|
|
2025-04-10,3.3499999046325684,3.4200000762939453,3.319999933242798,3.380000114440918,691200
|
||
|
|
2025-04-11,3.430000066757202,3.450000047683716,3.3499999046325684,3.380000114440918,590000
|