ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,2.6793248653411865,2.70396231241133,2.630049971200899,2.648528203354275,1777400
|
|
2024-04-17,2.667006015777588,2.7532370764482694,2.6485280781989173,2.6916434616834968,1902400
|
|
2024-04-18,2.7101218700408936,2.7224405937987437,2.5992530625187014,2.673165698767343,1985900
|
|
2024-04-19,2.845627784729004,2.857946508284914,2.685484378502176,2.697803102058086,2558900
|
|
2024-04-22,2.814831018447876,2.907221294844926,2.8025122953481674,2.8579464024460925,2773900
|
|
2024-04-23,2.814831018447876,2.8702651255458007,2.759396617648425,2.7778748491487506,1803900
|
|
2024-04-24,2.7717154026031494,2.827149804639703,2.7470779558539107,2.827149804639703,1264700
|
|
2024-04-25,2.753237247467041,2.8209903747675726,2.747078032458742,2.7717154798950188,1401500
|
|
2024-04-26,2.808671474456787,2.8702650891748376,2.771715305625957,2.7840340285695673,1346300
|
|
2024-04-29,2.7963528633117676,2.845627757056225,2.765555907870715,2.808671586747882,997000
|
|
2024-04-30,2.75939679145813,2.8086716869607056,2.728599834918248,2.771715515333774,1738900
|
|
2024-05-02,2.8333089351654053,2.8825838271976085,2.784034043133202,2.796352766141253,2110800
|
|
2024-05-03,2.8641059398651123,2.8949026010756445,2.8333089849530513,2.8641059398651123,2037100
|
|
2024-05-06,2.814831018447876,2.8825838486455093,2.8086715100472586,2.8825838486455093,1351200
|
|
2024-05-07,2.8333089351654053,2.876424612544345,2.777874828479938,2.8148309975040906,1996700
|
|
2024-05-08,2.8333089351654053,2.8333089351654053,2.7717153201251508,2.8333089351654053,1124900
|
|
2024-05-09,2.8949027061462402,2.9195401534894945,2.7717154694299686,2.833309087788104,2366500
|
|
2024-05-10,3.0057713985443115,3.165914800183153,2.9441777825293722,3.011930613295041,9513400
|
|
2024-05-13,3.141277313232422,3.1659147593203993,3.0180900827925323,3.0488867435517424,3873800
|
|
2024-05-14,3.4492456912994385,3.584751938809568,3.3445363983238448,3.3876520759318907,8108700
|
|
2024-05-15,3.5662736892700195,3.67098298171481,3.4184490131372733,3.4184490131372733,3011700
|
|
2024-05-16,3.5416364669799805,3.609389594671682,3.4800428480336807,3.572433423303902,1649300
|
|
2024-05-17,3.6217081546783447,3.6340268779105216,3.4677239674253695,3.5416363068184307,1648300
|
|
2024-05-20,3.8126485347747803,3.941995276348677,3.5785924982409156,3.5970707300521285,5692800
|
|
2024-05-21,3.5108394622802734,3.8496048023693956,3.473883291421712,3.788011184271793,3510700
|
|
2024-05-22,3.4184491634368896,3.55395512251639,3.3753334841517346,3.467724057647617,2966100
|
|
2024-05-23,3.3075802326202393,3.486201864226816,3.264464848667874,3.418449034101236,2107900
|
|
2024-05-24,3.28910231590271,3.3814925927931236,3.270624084303711,3.2952615306346913,1328900
|
|
2024-05-27,3.350696086883545,3.3630148106194513,3.2767837444681054,3.2891024682040118,744200
|
|
2024-05-28,3.2952616214752197,3.4246083651293353,3.252146236058205,3.406130426722482,1090300
|
|
2024-05-29,3.264464855194092,3.276783578305327,3.1720742850090655,3.264464855194092,1013200
|
|
2024-05-31,3.258305311203003,3.2767835425188134,3.2028709109570936,3.2459865882263035,873800
|
|
2024-06-03,3.3260586261749268,3.369174012228242,3.2336680516725465,3.2644650077405197,1550700
|
|
2024-06-04,3.319899082183838,3.3260585908125613,3.233668017292469,3.319899082183838,1681000
|
|
2024-06-05,3.28910231590271,3.3506959317301614,3.2583053611382207,3.2952615306346913,1818400
|
|
2024-06-06,3.313739776611328,3.3814926074647267,3.2706240984942783,3.2706240984942783,1104800
|
|
2024-06-07,3.313739776611328,3.319898991370033,3.2706240984942783,3.2891023301734506,401800
|
|
2024-06-10,3.2767837047576904,3.3445365376333287,3.2521462575844513,3.3137398755175487,1480700
|
|
2024-06-11,3.788011074066162,3.824967243849548,3.2767836181770313,3.2767836181770313,5744700
|
|
2024-06-12,3.584752082824707,3.9419953600100293,3.5169989563477033,3.7756924449857747,3288700
|
|
2024-06-13,3.615548610687256,3.6648235031318177,3.4492457018360976,3.5601145035378874,1209200
|
|
2024-06-14,3.609389543533325,3.646345714377505,3.510839460913975,3.6155487584899193,965700
|
|
2024-06-17,3.5108394622802734,3.6032300362774463,3.480042800082241,3.5970708213184555,1195300
|
|
2024-06-18,3.4862020015716553,3.584752083848591,3.4677240630645363,3.5108394487155046,1452700
|
|
2024-06-19,3.430767774581909,3.5477957913487814,3.4246082661566133,3.4800426671781652,1309900
|
|
2024-06-20,3.3260586261749268,3.5169989901723593,3.301421178801164,3.455405371737952,2031500
|
|
2024-06-21,3.313739776611328,3.356855161026849,3.233667928837462,3.295261544932156,2049900
|
|
2024-06-24,3.5046801567077637,3.510839371507508,3.3137397986911896,3.3137397986911896,1547600
|
|
2024-06-25,3.436927080154419,3.510839421002538,3.4122896332050456,3.461564527103792,890600
|
|
2024-06-26,3.4800426959991455,3.5046801425013157,3.375333401514157,3.4061303564926346,1390900
|
|
2024-06-27,3.5970706939697266,3.597070693969727,3.461564445250852,3.4738831684342473,1737700
|
|
2024-06-28,3.6032299995422363,3.6586644021156896,3.541636382072585,3.6032299995422363,1141900
|
|
2024-07-01,3.4184491634368896,3.664823634490527,3.4184491634368896,3.6586644195649543,3744300
|
|
2024-07-02,3.3630146980285645,3.4492457612929677,3.3383772513815924,3.418449099835018,1410500
|
|
2024-07-03,3.529317617416382,3.572433295993049,3.3938116605635495,3.3938116605635495,1985600
|
|
2024-07-04,3.7079391479492188,3.7079391479492188,3.541636240574644,3.541636240574644,2081400
|
|
2024-07-05,3.8126485347747803,3.9296765530417126,3.695620516507848,3.707939239814813,3678800
|
|
2024-07-08,3.8311264514923096,3.8496046832003437,3.6894609874024753,3.775692343771264,1224100
|
|
2024-07-09,3.763373613357544,3.849604675860389,3.763373613357544,3.8188077209728943,765200
|
|
2024-07-10,3.7202579975128174,3.84960474028243,3.6956205506711326,3.788011123178218,1176600
|
|
2024-07-11,3.788011074066162,3.824967243849548,3.72025794927919,3.7387361810216477,1298900
|
|
2024-07-12,3.7510550022125244,3.8064891114840704,3.732576769987651,3.800329896543471,704400
|
|
2024-07-15,3.695620536804199,3.8064890471757735,3.6894610282661233,3.763373662215372,1162500
|
|
2024-07-16,3.7818515300750732,3.7818515300750737,3.695620468056841,3.695620468056841,639700
|
|
2024-07-17,3.855764150619507,3.8680828737265345,3.7325766258477038,3.7818515182758143,1582100
|
|
2024-07-18,3.5416364669799805,3.8496048554130224,3.541636466979981,3.8496048554130224,3081400
|
|
2024-07-19,3.5662736892700195,3.6155485813142683,3.52315801188054,3.541636243247895,880400
|
|
2024-07-22,3.5477957725524902,3.6032298795788242,3.5293175410760287,3.5662737103274265,551800
|
|
2024-07-23,3.6278674602508545,3.627867460250855,3.523158163305665,3.5724333511692823,691400
|
|
2024-07-24,3.553955078125,3.615548695119062,3.553955078125,3.615548695119062,589200
|
|
2024-07-25,3.523158073425293,3.6032299212467045,3.523158073425293,3.5724332600318354,532400
|
|
2024-07-26,3.5970706939697266,3.597070693969727,3.523158061167828,3.541636292793685,435100
|
|
2024-07-29,3.5354769229888916,3.603230050005152,3.529317708006435,3.603230050005152,531300
|
|
2024-07-30,3.443086624145508,3.541636412956322,3.430767900544156,3.541636412956322,992500
|
|
2024-07-31,3.430767774581909,3.4800426671781652,3.4307677745819087,3.455405220880037,375300
|
|
2024-08-01,3.3568551540374756,3.51083934080436,3.3568551540374756,3.4492457248379123,996200
|
|
2024-08-02,3.467724084854126,3.467724084854126,3.356855278308616,3.356855278308616,793800
|
|
2024-08-05,3.3322176933288574,3.3999708174515084,3.2767835860480767,3.319898970188514,1085300
|
|
2024-08-06,3.3322176933288574,3.4061303258724434,3.319898970188514,3.363014648030479,566100
|
|
2024-08-07,3.4246082305908203,3.461564399654209,3.3630146154851714,3.3630146154851714,719800
|
|
2024-08-08,3.4800426959991455,3.492361419250231,3.4307678029948048,3.4369270177695825,542700
|
|
2024-08-09,3.9235169887542725,3.9912701128300543,3.57859244736174,3.57859244736174,4764600
|
|
2024-08-12,4.262282371520996,4.268441586317195,3.929676548883372,3.929676548883372,3473100
|
|
2024-08-13,3.81880784034729,4.305397863090529,3.8064891167475197,4.280760415890988,3518600
|
|
2024-08-14,3.94199538230896,3.94199538230896,3.769532957674154,3.8804017641185076,1282500
|
|
2024-08-15,3.8680830001831055,3.9974294501847676,3.85576427667335,3.9419953412416366,1054700
|
|
2024-08-16,3.8311264514923096,3.935835745867603,3.8188077282541295,3.868082914908378,935300
|
|
2024-08-19,3.966632843017578,3.9666328430175786,3.831126588838172,3.831126588838172,685100
|
|
2024-08-20,3.935835838317871,3.997429455955565,3.8865609442077154,3.9604732853729487,617900
|
|
2024-08-21,3.9481544494628906,4.083660698110227,3.886560833578432,3.9727918958166737,1026100
|
|
2024-08-22,3.8927204608917236,3.9358358464767185,3.8865609522644182,3.9358358464767185,462300
|
|
2024-08-23,3.911198377609253,3.9604732715473956,3.886560930640182,3.94815454806286,894300
|
|
2024-08-26,3.966632843017578,3.9727920580067115,3.8434453125179777,3.9419953956579663,1151200
|
|
2024-08-27,4.108298301696777,4.249963770503616,3.954314109241585,3.966632832889939,3497000
|
|
2024-08-28,4.139094829559326,4.16989178453092,4.028226320324341,4.108298168289262,1056400
|
|
2024-08-29,4.151413440704346,4.157572949012947,4.08366061151886,4.139094717788665,795700
|
|
2024-08-30,4.249963760375977,4.249963760375977,4.120617015525724,4.151413677722451,2062200
|
|
2024-09-02,4.052863597869873,4.30539756078409,4.034385660618427,4.2992383462674475,4238200
|
|
2024-09-03,4.260000228881836,4.440000057220459,3.940000057220459,4.070000171661377,8114200
|
|
2024-09-04,4.239999771118164,4.420000076293945,4.199999809265137,4.210000038146973,2420600
|
|
2024-09-05,4.409999847412109,4.420000076293945,4.239999771118164,4.239999771118164,3326700
|
|
2024-09-06,4.190000057220459,4.409999847412109,4.190000057220459,4.409999847412109,1350800
|
|
2024-09-09,4.289999961853027,4.300000190734863,4.150000095367432,4.199999809265137,1567600
|
|
2024-09-10,4.179999828338623,4.289999961853027,4.170000076293945,4.289999961853027,1075800
|
|
2024-09-11,4.289999961853027,4.309999942779541,4.159999847412109,4.199999809265137,1011700
|
|
2024-09-12,4.329999923706055,4.369999885559082,4.230000019073486,4.28000020980835,1515500
|
|
2024-09-13,4.369999885559082,4.539999961853027,4.309999942779541,4.360000133514404,2291500
|
|
2024-09-16,4.420000076293945,4.420000076293945,4.289999961853027,4.369999885559082,2412000
|
|
2024-09-17,4.389999866485596,4.409999847412109,4.309999942779541,4.400000095367432,738600
|
|
2024-09-18,4.190000057220459,4.369999885559082,4.159999847412109,4.309999942779541,2148900
|
|
2024-09-19,4.110000133514404,4.300000190734863,4.110000133514404,4.190000057220459,1133400
|
|
2024-09-20,4.170000076293945,4.179999828338623,4.070000171661377,4.110000133514404,1508500
|
|
2024-09-23,4.21999979019165,4.269999980926514,4.070000171661377,4.150000095367432,1354900
|
|
2024-09-24,4.260000228881836,4.369999885559082,4.230000019073486,4.269999980926514,1258100
|
|
2024-09-25,4.239999771118164,4.260000228881836,4.190000057220459,4.25,421900
|
|
2024-09-26,4.190000057220459,4.28000020980835,4.130000114440918,4.269999980926514,1027900
|
|
2024-09-27,4.119999885559082,4.230000019073486,4.119999885559082,4.159999847412109,427600
|
|
2024-09-30,4.059999942779541,4.159999847412109,4.059999942779541,4.150000095367432,720400
|
|
2024-10-01,3.890000104904175,4.059999942779541,3.890000104904175,4.059999942779541,1413300
|
|
2024-10-02,3.869999885559082,4.0,3.869999885559082,3.9800000190734863,992900
|
|
2024-10-03,3.799999952316284,3.9200000762939453,3.799999952316284,3.890000104904175,1046200
|
|
2024-10-04,3.759999990463257,3.869999885559082,3.7300000190734863,3.869999885559082,538600
|
|
2024-10-07,3.680000066757202,3.859999895095825,3.609999895095825,3.859999895095825,1281400
|
|
2024-10-08,3.619999885559082,3.700000047683716,3.619999885559082,3.6500000953674316,595300
|
|
2024-10-09,3.490000009536743,3.619999885559082,3.490000009536743,3.619999885559082,856300
|
|
2024-10-10,3.4000000953674316,3.569999933242798,3.390000104904175,3.490000009536743,1463800
|
|
2024-10-11,3.5,3.5,3.319999933242798,3.4100000858306885,1041300
|
|
2024-10-14,3.690000057220459,3.700000047683716,3.440000057220459,3.5,1418900
|
|
2024-10-15,3.619999885559082,3.75,3.619999885559082,3.700000047683716,1297500
|
|
2024-10-16,3.5899999141693115,3.6500000953674316,3.559999942779541,3.630000114440918,417000
|
|
2024-10-17,3.5299999713897705,3.5999999046325684,3.509999990463257,3.549999952316284,617100
|
|
2024-10-18,3.4000000953674316,3.569999933242798,3.380000114440918,3.569999933242798,905100
|
|
2024-10-21,3.4600000381469727,3.4700000286102295,3.359999895095825,3.390000104904175,875000
|
|
2024-10-22,3.5199999809265137,3.609999895095825,3.4000000953674316,3.450000047683716,1213900
|
|
2024-10-23,3.490000009536743,3.5199999809265137,3.450000047683716,3.5,392600
|
|
2024-10-24,3.490000009536743,3.5399999618530273,3.450000047683716,3.450000047683716,364700
|
|
2024-10-25,3.509999990463257,3.5399999618530273,3.450000047683716,3.5199999809265137,409300
|
|
2024-10-28,3.549999952316284,3.569999933242798,3.4800000190734863,3.5,641500
|
|
2024-10-29,3.440000057220459,3.559999942779541,3.4200000762939453,3.5199999809265137,690900
|
|
2024-10-30,3.4200000762939453,3.490000009536743,3.4200000762939453,3.4200000762939453,494700
|
|
2024-10-31,3.4200000762939453,3.4600000381469727,3.380000114440918,3.440000057220459,561000
|
|
2024-11-01,3.4000000953674316,3.4700000286102295,3.380000114440918,3.430000066757202,434100
|
|
2024-11-04,3.5,3.549999952316284,3.380000114440918,3.430000066757202,770800
|
|
2024-11-05,3.6700000762939453,3.6700000762939453,3.4700000286102295,3.4700000286102295,721700
|
|
2024-11-06,3.6500000953674316,3.6600000858306885,3.549999952316284,3.630000114440918,727400
|
|
2024-11-07,3.5399999618530273,3.6500000953674316,3.4100000858306885,3.6500000953674316,1031100
|
|
2024-11-08,3.4200000762939453,3.569999933242798,3.4200000762939453,3.569999933242798,654200
|
|
2024-11-11,3.3499999046325684,3.440000057220459,3.319999933242798,3.4200000762939453,686200
|
|
2024-11-12,3.2899999618530273,3.4100000858306885,3.240000009536743,3.3499999046325684,1426600
|
|
2024-11-13,3.390000104904175,3.390000104904175,3.25,3.2899999618530273,1653800
|
|
2024-11-14,3.3399999141693115,3.430000066757202,3.299999952316284,3.359999895095825,900800
|
|
2024-11-18,3.380000114440918,3.4000000953674316,3.299999952316284,3.3299999237060547,488800
|
|
2024-11-19,3.309999942779541,3.4000000953674316,3.299999952316284,3.380000114440918,1038000
|
|
2024-11-21,3.180000066757202,3.309999942779541,3.140000104904175,3.309999942779541,1559600
|
|
2024-11-22,3.200000047683716,3.200000047683716,3.109999895095825,3.180000066757202,1131100
|
|
2024-11-25,3.200000047683716,3.2200000286102295,3.119999885559082,3.200000047683716,1170100
|
|
2024-11-26,3.4200000762939453,3.490000009536743,3.2100000381469727,3.2100000381469727,2561200
|
|
2024-11-27,3.440000057220459,3.490000009536743,3.359999895095825,3.359999895095825,1274900
|
|
2024-11-28,3.319999933242798,3.490000009536743,3.319999933242798,3.430000066757202,3564900
|
|
2024-11-29,3.2100000381469727,3.3399999141693115,3.0999999046325684,3.3299999237060547,3452500
|
|
2024-12-02,3.3399999141693115,3.380000114440918,3.180000066757202,3.180000066757202,1774700
|
|
2024-12-03,3.2300000190734863,3.390000104904175,3.1500000953674316,3.319999933242798,1747600
|
|
2024-12-04,3.200000047683716,3.259999990463257,3.1600000858306885,3.200000047683716,817600
|
|
2024-12-05,3.1700000762939453,3.240000009536743,3.109999895095825,3.190000057220459,1939700
|
|
2024-12-06,3.1700000762939453,3.200000047683716,3.0399999618530273,3.180000066757202,1623900
|
|
2024-12-09,3.109999895095825,3.2200000286102295,3.0399999618530273,3.2200000286102295,826800
|
|
2024-12-10,3.1500000953674316,3.1700000762939453,3.059999942779541,3.140000104904175,1012700
|
|
2024-12-11,3.2300000190734863,3.25,3.109999895095825,3.1500000953674316,1086800
|
|
2024-12-12,3.0299999713897705,3.2300000190734863,2.9800000190734863,3.2300000190734863,1993000
|
|
2024-12-13,2.950000047683716,3.0399999618530273,2.950000047683716,3.0299999713897705,1622700
|
|
2024-12-16,2.9100000858306885,2.990000009536743,2.8499999046325684,2.950000047683716,1332900
|
|
2024-12-17,2.8399999141693115,2.9100000858306885,2.7699999809265137,2.9100000858306885,859300
|
|
2024-12-18,2.559999942779541,2.8399999141693115,2.559999942779541,2.8399999141693115,1413300
|
|
2024-12-19,2.740000009536743,2.809999942779541,2.5299999713897705,2.5299999713897705,1218600
|
|
2024-12-20,2.7899999618530273,2.8499999046325684,2.75,2.819999933242798,718800
|
|
2024-12-23,2.6500000953674316,2.759999990463257,2.6500000953674316,2.759999990463257,727000
|
|
2024-12-26,2.690000057220459,2.7300000190734863,2.630000114440918,2.6500000953674316,964900
|
|
2024-12-27,2.819999933242798,2.9100000858306885,2.680000066757202,2.690000057220459,1240900
|
|
2024-12-30,2.75,2.8399999141693115,2.680000066757202,2.819999933242798,896600
|
|
2025-01-02,2.700000047683716,2.759999990463257,2.690000057220459,2.75,248500
|
|
2025-01-03,2.609999895095825,2.7200000286102295,2.609999895095825,2.700000047683716,572700
|
|
2025-01-06,2.740000009536743,2.740000009536743,2.630000114440918,2.630000114440918,652000
|
|
2025-01-07,2.8299999237060547,2.930000066757202,2.700000047683716,2.700000047683716,983800
|
|
2025-01-08,2.7799999713897705,2.869999885559082,2.690000057220459,2.8399999141693115,864200
|
|
2025-01-09,2.75,2.819999933242798,2.740000009536743,2.819999933242798,849800
|
|
2025-01-10,2.740000009536743,2.7899999618530273,2.7100000381469727,2.75,387700
|
|
2025-01-13,2.7799999713897705,2.799999952316284,2.7300000190734863,2.740000009536743,424300
|
|
2025-01-14,2.869999885559082,2.930000066757202,2.75,2.75,902500
|
|
2025-01-15,2.950000047683716,2.950000047683716,2.8299999237060547,2.869999885559082,519400
|
|
2025-01-16,3.0,3.049999952316284,2.9200000762939453,2.950000047683716,565500
|
|
2025-01-17,3.059999942779541,3.109999895095825,2.930000066757202,3.009999990463257,579600
|
|
2025-01-20,3.130000114440918,3.1500000953674316,2.990000009536743,3.059999942779541,928900
|
|
2025-01-21,3.0799999237060547,3.1500000953674316,3.059999942779541,3.140000104904175,572200
|
|
2025-01-22,3.069999933242798,3.0999999046325684,3.0299999713897705,3.0799999237060547,291300
|
|
2025-01-23,3.140000104904175,3.3299999237060547,3.009999990463257,3.0799999237060547,1765600
|
|
2025-01-24,3.069999933242798,3.190000057220459,3.059999942779541,3.0999999046325684,437400
|
|
2025-01-27,3.2100000381469727,3.240000009536743,3.059999942779541,3.0799999237060547,729300
|
|
2025-01-28,3.119999885559082,3.2699999809265137,3.119999885559082,3.2100000381469727,551700
|
|
2025-01-29,3.1600000858306885,3.200000047683716,3.0899999141693115,3.119999885559082,303100
|
|
2025-01-30,3.190000057220459,3.2300000190734863,3.130000114440918,3.1500000953674316,291600
|
|
2025-01-31,3.2100000381469727,3.2799999713897705,3.130000114440918,3.180000066757202,567200
|
|
2025-02-03,3.2899999618530273,3.3499999046325684,3.1500000953674316,3.1500000953674316,849700
|
|
2025-02-04,3.569999933242798,3.5799999237060547,3.299999952316284,3.3399999141693115,2241900
|
|
2025-02-05,3.7100000381469727,3.75,3.4700000286102295,3.5299999713897705,1727300
|
|
2025-02-06,3.9000000953674316,3.940000057220459,3.630000114440918,3.7100000381469727,1688000
|
|
2025-02-07,3.8299999237060547,3.990000009536743,3.7699999809265137,3.8399999141693115,1092200
|
|
2025-02-10,3.9000000953674316,3.9800000190734863,3.809999942779541,3.9000000953674316,674500
|
|
2025-02-11,3.8399999141693115,3.880000114440918,3.7100000381469727,3.8499999046325684,1170100
|
|
2025-02-12,3.799999952316284,3.8399999141693115,3.700000047683716,3.759999990463257,1172400
|
|
2025-02-13,3.8399999141693115,3.9200000762939453,3.759999990463257,3.819999933242798,1167300
|
|
2025-02-14,3.930000066757202,3.950000047683716,3.7699999809265137,3.819999933242798,716800
|
|
2025-02-17,3.359999895095825,3.8299999237060547,3.359999895095825,3.8299999237060547,7784200
|
|
2025-02-18,3.190000057220459,3.369999885559082,3.0299999713897705,3.359999895095825,7026500
|
|
2025-02-19,3.2100000381469727,3.2200000286102295,3.130000114440918,3.1500000953674316,1712400
|
|
2025-02-20,3.2799999713897705,3.3399999141693115,3.190000057220459,3.2200000286102295,1863300
|
|
2025-02-21,3.4200000762939453,3.559999942779541,3.25,3.2799999713897705,2977100
|
|
2025-02-24,3.430000066757202,3.5199999809265137,3.390000104904175,3.4200000762939453,1052500
|
|
2025-02-25,3.390000104904175,3.4700000286102295,3.369999885559082,3.4200000762939453,507100
|
|
2025-02-26,3.2899999618530273,3.450000047683716,3.25,3.4000000953674316,707300
|
|
2025-02-27,3.380000114440918,3.4700000286102295,3.2799999713897705,3.2899999618530273,1304800
|
|
2025-02-28,3.2200000286102295,3.4000000953674316,3.2100000381469727,3.319999933242798,637900
|
|
2025-03-05,3.299999952316284,3.299999952316284,3.140000104904175,3.2200000286102295,577300
|
|
2025-03-06,3.8399999141693115,4.260000228881836,3.299999952316284,3.6600000858306885,9388200
|
|
2025-03-07,3.509999990463257,3.8499999046325684,3.490000009536743,3.819999933242798,3655600
|
|
2025-03-10,3.430000066757202,3.5799999237060547,3.4100000858306885,3.430000066757202,1343300
|
|
2025-03-11,3.5199999809265137,3.5299999713897705,3.430000066757202,3.430000066757202,721300
|
|
2025-03-12,3.5199999809265137,3.5999999046325684,3.430000066757202,3.509999990463257,964300
|
|
2025-03-13,3.5999999046325684,3.690000057220459,3.4600000381469727,3.4800000190734863,1162900
|
|
2025-03-14,3.569999933242798,3.619999885559082,3.509999990463257,3.569999933242798,641900
|
|
2025-03-17,3.5899999141693115,3.6500000953674316,3.5399999618530273,3.5399999618530273,557200
|
|
2025-03-18,3.569999933242798,3.5999999046325684,3.5199999809265137,3.559999942779541,488800
|
|
2025-03-19,3.819999933242798,3.819999933242798,3.5399999618530273,3.569999933242798,1454400
|
|
2025-03-20,3.75,3.8499999046325684,3.740000009536743,3.8499999046325684,683800
|
|
2025-03-21,3.759999990463257,3.8399999141693115,3.680000066757202,3.75,713100
|
|
2025-03-24,3.6700000762939453,3.799999952316284,3.6700000762939453,3.759999990463257,366500
|
|
2025-03-25,3.640000104904175,3.7300000190734863,3.619999885559082,3.6700000762939453,491600
|
|
2025-03-26,3.6600000858306885,3.700000047683716,3.640000104904175,3.640000104904175,252900
|
|
2025-03-27,3.630000114440918,3.680000066757202,3.5399999618530273,3.6600000858306885,567100
|
|
2025-03-28,3.4700000286102295,3.630000114440918,3.430000066757202,3.630000114440918,770100
|
|
2025-03-31,3.2699999809265137,3.4800000190734863,3.2200000286102295,3.4700000286102295,1535200
|
|
2025-04-01,3.259999990463257,3.299999952316284,3.2200000286102295,3.2300000190734863,372400
|
|
2025-04-02,3.259999990463257,3.319999933242798,3.180000066757202,3.2899999618530273,478500
|
|
2025-04-03,3.25,3.299999952316284,3.200000047683716,3.240000009536743,465100
|
|
2025-04-04,3.130000114440918,3.25,3.119999885559082,3.240000009536743,614500
|
|
2025-04-07,3.0399999618530273,3.130000114440918,2.990000009536743,3.0999999046325684,1004900
|
|
2025-04-08,3.0299999713897705,3.1700000762939453,3.009999990463257,3.059999942779541,403300
|
|
2025-04-09,3.069999933242798,3.130000114440918,2.940000057220459,3.0,834000
|
|
2025-04-10,3.0299999713897705,3.1500000953674316,3.0,3.0999999046325684,651100
|
|
2025-04-11,3.2899999618530273,3.390000104904175,3.0299999713897705,3.0299999713897705,1455000
|