ImGabreuw
251 lines
21 KiB
CSV
251 lines
21 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,2.119999885559082,2.2699999809265137,2.0799999237060547,2.1500000953674316,107900
|
|
2024-04-17,2.130000114440918,2.240000009536743,2.109999895095825,2.2300000190734863,50000
|
|
2024-04-18,2.1700000762939453,2.180000066757202,2.0899999141693115,2.1500000953674316,29200
|
|
2024-04-19,2.1500000953674316,2.2100000381469727,2.109999895095825,2.1700000762939453,17500
|
|
2024-04-22,2.1500000953674316,2.2300000190734863,2.119999885559082,2.1500000953674316,34200
|
|
2024-04-23,2.2300000190734863,2.2300000190734863,2.130000114440918,2.1500000953674316,23100
|
|
2024-04-24,2.2200000286102295,2.380000114440918,2.190000057220459,2.190000057220459,56100
|
|
2024-04-25,2.1500000953674316,2.2899999618530273,2.1500000953674316,2.240000009536743,45300
|
|
2024-04-26,2.1500000953674316,2.25,2.140000104904175,2.2100000381469727,22800
|
|
2024-04-29,2.25,2.319999933242798,2.1500000953674316,2.1500000953674316,23300
|
|
2024-04-30,2.259999990463257,2.3299999237060547,2.2100000381469727,2.2200000286102295,11900
|
|
2024-05-02,2.2799999713897705,2.3399999141693115,2.200000047683716,2.259999990463257,15400
|
|
2024-05-03,2.2899999618530273,2.319999933242798,2.240000009536743,2.2899999618530273,19300
|
|
2024-05-06,2.25,2.2899999618530273,2.180000066757202,2.2899999618530273,8700
|
|
2024-05-07,2.240000009536743,2.259999990463257,2.180000066757202,2.25,8200
|
|
2024-05-08,2.190000057220459,2.309999942779541,2.180000066757202,2.240000009536743,9100
|
|
2024-05-09,2.130000114440918,2.2100000381469727,2.130000114440918,2.200000047683716,6700
|
|
2024-05-10,2.200000047683716,2.240000009536743,2.140000104904175,2.180000066757202,42000
|
|
2024-05-13,2.240000009536743,2.2699999809265137,2.140000104904175,2.200000047683716,51000
|
|
2024-05-14,2.180000066757202,2.25,2.180000066757202,2.200000047683716,21100
|
|
2024-05-15,2.180000066757202,2.240000009536743,2.1700000762939453,2.2200000286102295,4900
|
|
2024-05-16,2.2100000381469727,2.25,2.1700000762939453,2.180000066757202,24100
|
|
2024-05-17,2.1600000858306885,2.200000047683716,2.1600000858306885,2.180000066757202,9800
|
|
2024-05-20,2.2100000381469727,2.240000009536743,2.1600000858306885,2.1600000858306885,16100
|
|
2024-05-21,2.1500000953674316,2.2200000286102295,2.1500000953674316,2.2200000286102295,10300
|
|
2024-05-22,2.1600000858306885,2.2100000381469727,2.109999895095825,2.1500000953674316,15500
|
|
2024-05-23,2.109999895095825,2.1500000953674316,2.109999895095825,2.1500000953674316,7500
|
|
2024-05-24,2.1500000953674316,2.1500000953674316,2.0899999141693115,2.0999999046325684,21200
|
|
2024-05-27,2.0999999046325684,2.1500000953674316,2.0999999046325684,2.1500000953674316,3200
|
|
2024-05-28,2.049999952316284,2.119999885559082,2.049999952316284,2.119999885559082,15400
|
|
2024-05-29,2.0299999713897705,2.0899999141693115,2.0299999713897705,2.0899999141693115,11000
|
|
2024-05-31,2.0,2.049999952316284,1.9900000095367432,2.0299999713897705,31400
|
|
2024-06-03,1.9900000095367432,2.0,1.9700000286102295,2.0,12000
|
|
2024-06-04,2.0,2.0199999809265137,1.9900000095367432,2.0199999809265137,4800
|
|
2024-06-05,2.0,2.009999990463257,1.9900000095367432,2.009999990463257,2800
|
|
2024-06-06,1.9900000095367432,2.0199999809265137,1.9900000095367432,2.009999990463257,4800
|
|
2024-06-07,1.9900000095367432,2.0199999809265137,1.9900000095367432,1.9900000095367432,8800
|
|
2024-06-10,2.0,2.0199999809265137,2.0,2.009999990463257,6900
|
|
2024-06-11,2.0199999809265137,2.0199999809265137,2.0,2.0,4000
|
|
2024-06-12,2.0,2.0199999809265137,2.0,2.0199999809265137,800
|
|
2024-06-13,2.009999990463257,2.009999990463257,1.9800000190734863,2.0,14200
|
|
2024-06-14,2.009999990463257,2.009999990463257,1.9900000095367432,2.009999990463257,2000
|
|
2024-06-17,1.9800000190734863,2.049999952316284,1.9800000190734863,2.009999990463257,8500
|
|
2024-06-18,1.9600000381469727,2.0199999809265137,1.940000057220459,1.9800000190734863,11700
|
|
2024-06-19,1.9600000381469727,1.9600000381469727,1.9299999475479126,1.9600000381469727,5200
|
|
2024-06-20,1.940000057220459,1.9900000095367432,1.9299999475479126,1.9600000381469727,4300
|
|
2024-06-21,1.9500000476837158,1.9500000476837158,1.9199999570846558,1.9199999570846558,1300
|
|
2024-06-24,2.049999952316284,2.049999952316284,1.9700000286102295,1.9700000286102295,19600
|
|
2024-06-25,2.009999990463257,2.0399999618530273,1.9299999475479126,2.0,7400
|
|
2024-06-26,1.9800000190734863,2.0399999618530273,1.9800000190734863,2.0399999618530273,3400
|
|
2024-06-27,1.9800000190734863,2.0199999809265137,1.9800000190734863,2.0199999809265137,900
|
|
2024-06-28,1.9600000381469727,2.009999990463257,1.9600000381469727,1.9800000190734863,3600
|
|
2024-07-01,1.9700000286102295,1.9900000095367432,1.9600000381469727,1.9600000381469727,1800
|
|
2024-07-02,1.9199999570846558,1.9800000190734863,1.9199999570846558,1.9800000190734863,10300
|
|
2024-07-03,1.9700000286102295,2.0,1.9299999475479126,1.9299999475479126,23800
|
|
2024-07-04,1.9800000190734863,2.0,1.9800000190734863,2.0,3400
|
|
2024-07-05,2.0199999809265137,2.140000104904175,1.9800000190734863,1.9900000095367432,23000
|
|
2024-07-08,2.059999942779541,2.0899999141693115,1.9900000095367432,2.0899999141693115,5000
|
|
2024-07-09,2.0399999618530273,2.0399999618530273,2.0199999809265137,2.0199999809265137,2700
|
|
2024-07-10,2.059999942779541,2.059999942779541,2.0199999809265137,2.0399999618530273,5600
|
|
2024-07-11,2.069999933242798,2.069999933242798,2.009999990463257,2.069999933242798,3200
|
|
2024-07-12,2.069999933242798,2.0799999237060547,2.009999990463257,2.0799999237060547,5500
|
|
2024-07-15,2.0199999809265137,2.0899999141693115,2.0199999809265137,2.049999952316284,3400
|
|
2024-07-16,2.009999990463257,2.059999942779541,2.0,2.0299999713897705,9000
|
|
2024-07-17,2.0199999809265137,2.0399999618530273,2.0,2.009999990463257,6200
|
|
2024-07-18,1.9900000095367432,2.0199999809265137,1.9900000095367432,2.009999990463257,4100
|
|
2024-07-19,2.0299999713897705,2.0299999713897705,1.9800000190734863,1.9900000095367432,3300
|
|
2024-07-22,2.009999990463257,2.049999952316284,2.0,2.0,2200
|
|
2024-07-23,2.009999990463257,2.0199999809265137,2.009999990463257,2.009999990463257,4900
|
|
2024-07-24,2.009999990463257,2.0199999809265137,1.9800000190734863,2.009999990463257,3800
|
|
2024-07-25,1.9900000095367432,2.0299999713897705,1.9900000095367432,2.0199999809265137,2900
|
|
2024-07-26,1.9700000286102295,2.0399999618530273,1.9700000286102295,2.009999990463257,8100
|
|
2024-07-29,2.009999990463257,2.009999990463257,1.9600000381469727,1.9800000190734863,3400
|
|
2024-07-30,1.9700000286102295,2.0,1.9700000286102295,1.9800000190734863,1500
|
|
2024-07-31,1.9600000381469727,1.9900000095367432,1.9299999475479126,1.9900000095367432,26500
|
|
2024-08-01,1.9600000381469727,2.0299999713897705,1.940000057220459,1.9900000095367432,8800
|
|
2024-08-02,2.0399999618530273,2.0799999237060547,1.9700000286102295,2.0,16300
|
|
2024-08-05,1.899999976158142,1.9800000190734863,1.850000023841858,1.9800000190734863,30700
|
|
2024-08-06,1.9299999475479126,1.9900000095367432,1.8600000143051147,1.8600000143051147,9800
|
|
2024-08-07,1.9500000476837158,1.9700000286102295,1.9199999570846558,1.9700000286102295,1800
|
|
2024-08-08,1.9500000476837158,1.9700000286102295,1.9500000476837158,1.9600000381469727,3400
|
|
2024-08-09,1.9500000476837158,1.9600000381469727,1.940000057220459,1.9500000476837158,2300
|
|
2024-08-12,2.0,2.009999990463257,1.9500000476837158,1.9600000381469727,17800
|
|
2024-08-13,1.9500000476837158,2.0,1.899999976158142,1.9800000190734863,20900
|
|
2024-08-14,1.9900000095367432,2.0,1.9299999475479126,1.9299999475479126,8500
|
|
2024-08-15,1.9900000095367432,2.0299999713897705,1.9500000476837158,1.9900000095367432,18800
|
|
2024-08-16,2.0799999237060547,2.0799999237060547,1.9800000190734863,1.9900000095367432,43400
|
|
2024-08-19,2.0999999046325684,2.1500000953674316,2.0,2.0,20300
|
|
2024-08-20,2.0999999046325684,2.119999885559082,2.0999999046325684,2.0999999046325684,6700
|
|
2024-08-21,2.0799999237060547,2.0999999046325684,2.049999952316284,2.0999999046325684,1300
|
|
2024-08-22,2.0399999618530273,2.059999942779541,2.0399999618530273,2.059999942779541,1300
|
|
2024-08-23,2.109999895095825,2.1600000858306885,2.059999942779541,2.059999942779541,11200
|
|
2024-08-26,2.1500000953674316,2.1700000762939453,2.0999999046325684,2.0999999046325684,7500
|
|
2024-08-27,2.069999933242798,2.109999895095825,2.009999990463257,2.109999895095825,17100
|
|
2024-08-28,2.0999999046325684,2.0999999046325684,2.0399999618530273,2.049999952316284,3600
|
|
2024-08-29,2.059999942779541,2.0999999046325684,2.0399999618530273,2.0899999141693115,3600
|
|
2024-08-30,2.069999933242798,2.0999999046325684,2.049999952316284,2.049999952316284,5600
|
|
2024-09-02,2.0999999046325684,2.140000104904175,2.059999942779541,2.069999933242798,16600
|
|
2024-09-03,2.1500000953674316,2.200000047683716,2.0899999141693115,2.0999999046325684,32500
|
|
2024-09-04,2.180000066757202,2.200000047683716,2.180000066757202,2.180000066757202,5600
|
|
2024-09-05,2.1500000953674316,2.2200000286102295,2.1500000953674316,2.2200000286102295,8800
|
|
2024-09-06,2.1500000953674316,2.180000066757202,2.1500000953674316,2.1700000762939453,5800
|
|
2024-09-09,2.1500000953674316,2.1500000953674316,2.0899999141693115,2.1500000953674316,3900
|
|
2024-09-10,2.1700000762939453,2.180000066757202,2.0899999141693115,2.1500000953674316,13000
|
|
2024-09-11,2.1500000953674316,2.200000047683716,2.1500000953674316,2.1500000953674316,8000
|
|
2024-09-12,2.1500000953674316,2.1500000953674316,2.1500000953674316,2.1500000953674316,4200
|
|
2024-09-13,2.200000047683716,2.200000047683716,2.200000047683716,2.200000047683716,100
|
|
2024-09-16,2.1600000858306885,2.200000047683716,2.1500000953674316,2.190000057220459,2100
|
|
2024-09-17,2.130000114440918,2.190000057220459,2.109999895095825,2.190000057220459,3000
|
|
2024-09-18,2.109999895095825,2.140000104904175,2.109999895095825,2.130000114440918,1400
|
|
2024-09-19,2.2100000381469727,2.25,2.140000104904175,2.140000104904175,18300
|
|
2024-09-20,2.319999933242798,2.319999933242798,2.180000066757202,2.2300000190734863,79500
|
|
2024-09-23,2.259999990463257,2.3499999046325684,2.200000047683716,2.2799999713897705,17900
|
|
2024-09-24,2.3299999237060547,2.450000047683716,2.2200000286102295,2.319999933242798,46900
|
|
2024-09-25,2.6700000762939453,2.8299999237060547,2.3299999237060547,2.3499999046325684,184300
|
|
2024-09-26,2.549999952316284,2.680000066757202,2.4600000381469727,2.6600000858306885,36200
|
|
2024-09-27,2.5999999046325684,2.640000104904175,2.4200000762939453,2.5199999809265137,41800
|
|
2024-09-30,2.5299999713897705,2.609999895095825,2.490000009536743,2.549999952316284,4500
|
|
2024-10-01,2.509999990463257,2.5999999046325684,2.490000009536743,2.490000009536743,11600
|
|
2024-10-02,2.5999999046325684,2.630000114440918,2.559999942779541,2.559999942779541,12500
|
|
2024-10-03,2.549999952316284,2.6500000953674316,2.5,2.6500000953674316,26200
|
|
2024-10-04,2.5199999809265137,2.5899999141693115,2.5,2.5,13700
|
|
2024-10-07,2.4200000762939453,2.559999942779541,2.359999895095825,2.5199999809265137,27800
|
|
2024-10-08,2.7799999713897705,2.819999933242798,2.6500000953674316,2.75,176800
|
|
2024-10-09,2.6500000953674316,2.75,2.5999999046325684,2.740000009536743,18600
|
|
2024-10-10,2.7699999809265137,2.7799999713897705,2.5799999237060547,2.5899999141693115,105400
|
|
2024-10-11,2.7200000286102295,2.759999990463257,2.6600000858306885,2.759999990463257,11700
|
|
2024-10-14,2.690000057220459,2.7300000190734863,2.569999933242798,2.7300000190734863,31500
|
|
2024-10-15,2.5899999141693115,2.690000057220459,2.5899999141693115,2.680000066757202,23900
|
|
2024-10-16,2.6500000953674316,2.6500000953674316,2.4600000381469727,2.5999999046325684,36100
|
|
2024-10-17,2.4800000190734863,2.6500000953674316,2.4800000190734863,2.6500000953674316,24400
|
|
2024-10-18,4.050000190734863,4.150000095367432,2.5,2.5299999713897705,552900
|
|
2024-10-21,4.170000076293945,4.699999809265137,3.8499999046325684,4.300000190734863,343600
|
|
2024-10-22,3.819999933242798,4.329999923706055,3.5,4.170000076293945,318500
|
|
2024-10-23,3.8499999046325684,3.9000000953674316,3.5399999618530273,3.759999990463257,85400
|
|
2024-10-24,4.159999847412109,4.380000114440918,3.799999952316284,3.809999942779541,364000
|
|
2024-10-25,3.950000047683716,4.239999771118164,3.8499999046325684,4.159999847412109,86500
|
|
2024-10-28,4.079999923706055,4.190000057220459,3.799999952316284,4.010000228881836,68300
|
|
2024-10-29,4.010000228881836,4.139999866485596,3.809999942779541,4.050000190734863,54600
|
|
2024-10-30,3.990000009536743,4.099999904632568,3.9000000953674316,3.950000047683716,58700
|
|
2024-10-31,3.8399999141693115,4.039999961853027,3.759999990463257,4.0,103700
|
|
2024-11-01,4.0,4.0,3.7899999618530273,3.8299999237060547,90900
|
|
2024-11-04,4.010000228881836,4.090000152587891,3.9000000953674316,4.0,59700
|
|
2024-11-05,4.25,4.25,3.9100000858306885,4.0,208300
|
|
2024-11-06,4.119999885559082,4.309999942779541,4.050000190734863,4.260000228881836,69300
|
|
2024-11-07,3.5899999141693115,4.170000076293945,3.390000104904175,4.119999885559082,260000
|
|
2024-11-08,3.5899999141693115,3.7200000286102295,3.4700000286102295,3.5299999713897705,84000
|
|
2024-11-11,3.2300000190734863,3.8299999237060547,3.2300000190734863,3.5299999713897705,181600
|
|
2024-11-12,3.059999942779541,3.2699999809265137,2.690000057220459,3.2699999809265137,269600
|
|
2024-11-13,3.3299999237060547,3.380000114440918,3.0199999809265137,3.0799999237060547,113200
|
|
2024-11-14,3.930000066757202,3.950000047683716,3.2699999809265137,3.369999885559082,195400
|
|
2024-11-18,4.739999771118164,4.739999771118164,3.7799999713897705,3.930000066757202,271600
|
|
2024-11-19,4.599999904632568,4.769999980926514,4.300000190734863,4.639999866485596,141100
|
|
2024-11-21,4.760000228881836,4.900000095367432,4.610000133514404,4.690000057220459,168200
|
|
2024-11-22,4.739999771118164,4.949999809265137,4.53000020980835,4.800000190734863,67000
|
|
2024-11-25,4.679999828338623,4.78000020980835,4.380000114440918,4.769999980926514,81700
|
|
2024-11-26,4.190000057220459,4.949999809265137,4.099999904632568,4.599999904632568,342700
|
|
2024-11-27,4.389999866485596,4.389999866485596,3.8499999046325684,4.070000171661377,185100
|
|
2024-11-28,3.990000009536743,4.510000228881836,3.990000009536743,4.349999904632568,58800
|
|
2024-11-29,3.990000009536743,4.119999885559082,3.9100000858306885,3.990000009536743,41800
|
|
2024-12-02,4.0,4.130000114440918,3.950000047683716,4.03000020980835,47900
|
|
2024-12-03,1.9124670028686523,1.9653240442276,1.9124670028686523,1.9461029767990112,42662
|
|
2024-12-04,1.8259739875793457,1.9461029767990112,1.7538959980010986,1.941298007965088,239532
|
|
2024-12-05,1.9605189561843872,2.022986888885498,1.8692200183868408,1.8740259408950806,182510
|
|
2024-12-06,1.922076940536499,1.9701290130615234,1.8884409666061401,1.9557139873504639,30591
|
|
2024-12-09,1.744284987449646,1.9509090185165405,1.7298699617385864,1.9172719717025757,232040
|
|
2024-12-10,1.850000023841858,1.9701290130615234,1.7394800186157227,1.744284987449646,688421
|
|
2024-12-11,2.8499999046325684,2.9600000381469727,1.5199999809265137,1.5199999809265137,1730500
|
|
2024-12-12,2.890000104904175,3.5199999809265137,1.9700000286102295,2.4700000286102295,1064000
|
|
2024-12-13,3.799999952316284,3.799999952316284,2.759999990463257,2.759999990463257,877100
|
|
2024-12-16,4.300000190734863,4.690000057220459,3.5999999046325684,3.7899999618530273,479600
|
|
2024-12-17,4.199999809265137,5.170000076293945,4.0,4.349999904632568,804700
|
|
2024-12-18,4.300000190734863,4.75,3.9700000286102295,4.420000076293945,417000
|
|
2024-12-19,4.199999809265137,4.699999809265137,3.240000009536743,4.099999904632568,282000
|
|
2024-12-20,3.5999999046325684,4.300000190734863,3.5999999046325684,4.179999828338623,131500
|
|
2024-12-23,3.119999885559082,3.630000114440918,2.950000047683716,3.5899999141693115,268700
|
|
2024-12-26,3.0899999141693115,3.1600000858306885,2.799999952316284,3.059999942779541,84200
|
|
2024-12-27,2.8299999237060547,3.2899999618530273,2.809999942779541,3.0,73100
|
|
2024-12-30,2.700000047683716,2.950000047683716,2.690000057220459,2.890000104904175,45300
|
|
2025-01-02,3.299999952316284,3.440000057220459,2.7100000381469727,2.8399999141693115,103400
|
|
2025-01-03,3.0299999713897705,3.4000000953674316,2.930000066757202,3.130000114440918,39300
|
|
2025-01-06,2.930000066757202,3.1700000762939453,2.8499999046325684,3.130000114440918,53400
|
|
2025-01-07,3.190000057220459,3.190000057220459,2.859999895095825,3.0,50000
|
|
2025-01-08,2.950000047683716,3.200000047683716,2.890000104904175,3.200000047683716,48900
|
|
2025-01-09,2.9000000953674316,2.9800000190734863,2.9000000953674316,2.9800000190734863,10300
|
|
2025-01-10,3.130000114440918,3.130000114440918,2.680000066757202,2.9000000953674316,80000
|
|
2025-01-13,2.9200000762939453,3.130000114440918,2.859999895095825,3.130000114440918,20300
|
|
2025-01-14,3.1700000762939453,3.2200000286102295,2.940000057220459,2.940000057220459,40700
|
|
2025-01-15,3.049999952316284,3.1600000858306885,3.009999990463257,3.0299999713897705,29000
|
|
2025-01-16,3.0,3.069999933242798,2.9800000190734863,3.059999942779541,8900
|
|
2025-01-17,3.2799999713897705,3.369999885559082,2.940000057220459,3.0399999618530273,83000
|
|
2025-01-20,3.240000009536743,3.319999933242798,3.140000104904175,3.319999933242798,15400
|
|
2025-01-21,3.380000114440918,3.5899999141693115,3.130000114440918,3.3499999046325684,52200
|
|
2025-01-22,3.319999933242798,3.5,3.25,3.380000114440918,18900
|
|
2025-01-23,3.5199999809265137,3.5999999046325684,3.2200000286102295,3.2300000190734863,55300
|
|
2025-01-24,3.799999952316284,4.119999885559082,3.3499999046325684,3.5999999046325684,129700
|
|
2025-01-27,3.700000047683716,4.139999866485596,3.509999990463257,3.799999952316284,82500
|
|
2025-01-28,3.75,3.8299999237060547,3.6500000953674316,3.700000047683716,20100
|
|
2025-01-29,3.549999952316284,3.7699999809265137,3.309999942779541,3.5999999046325684,118200
|
|
2025-01-30,3.4200000762939453,3.6700000762939453,3.299999952316284,3.559999942779541,135000
|
|
2025-01-31,3.309999942779541,3.799999952316284,3.299999952316284,3.4200000762939453,126600
|
|
2025-02-03,3.299999952316284,3.4100000858306885,3.1600000858306885,3.390000104904175,45900
|
|
2025-02-04,3.259999990463257,3.4800000190734863,3.1500000953674316,3.299999952316284,44700
|
|
2025-02-05,3.3399999141693115,3.4100000858306885,3.180000066757202,3.240000009536743,40900
|
|
2025-02-06,3.3499999046325684,3.5899999141693115,3.25,3.4000000953674316,48900
|
|
2025-02-07,3.200000047683716,3.3499999046325684,3.180000066757202,3.3499999046325684,24300
|
|
2025-02-10,3.490000009536743,3.609999895095825,3.299999952316284,3.299999952316284,109300
|
|
2025-02-11,4.099999904632568,4.099999904632568,3.4000000953674316,3.490000009536743,91300
|
|
2025-02-12,4.119999885559082,4.150000095367432,3.700000047683716,4.0,53300
|
|
2025-02-13,4.46999979019165,4.5,3.990000009536743,4.300000190734863,96500
|
|
2025-02-14,4.5,4.650000095367432,4.199999809265137,4.5,85600
|
|
2025-02-17,4.03000020980835,4.78000020980835,4.03000020980835,4.409999847412109,110600
|
|
2025-02-18,4.0,4.21999979019165,3.9000000953674316,4.21999979019165,59500
|
|
2025-02-19,3.700000047683716,4.039999961853027,3.700000047683716,4.0,40900
|
|
2025-02-20,3.930000066757202,4.179999828338623,3.819999933242798,3.819999933242798,37300
|
|
2025-02-21,4.050000190734863,4.050000190734863,3.930000066757202,3.940000057220459,10700
|
|
2025-02-24,4.110000133514404,4.179999828338623,4.050000190734863,4.050000190734863,10900
|
|
2025-02-25,4.269999980926514,4.46999979019165,4.070000171661377,4.110000133514404,62700
|
|
2025-02-26,4.489999771118164,4.599999904632568,4.309999942779541,4.519999980926514,105500
|
|
2025-02-27,4.480000019073486,4.480000019073486,4.300000190734863,4.449999809265137,21100
|
|
2025-02-28,4.519999980926514,4.519999980926514,4.329999923706055,4.5,33200
|
|
2025-03-05,4.0,4.489999771118164,3.9700000286102295,4.489999771118164,72400
|
|
2025-03-06,3.9100000858306885,4.139999866485596,3.9100000858306885,4.03000020980835,10500
|
|
2025-03-07,4.190000057220459,4.28000020980835,4.0,4.0,21600
|
|
2025-03-10,4.059999942779541,4.320000171661377,4.059999942779541,4.150000095367432,13100
|
|
2025-03-11,4.0,4.059999942779541,3.890000104904175,4.059999942779541,40100
|
|
2025-03-12,4.079999923706055,4.199999809265137,3.990000009536743,4.0,29600
|
|
2025-03-13,4.059999942779541,4.079999923706055,3.9600000381469727,4.079999923706055,13300
|
|
2025-03-14,3.940000057220459,3.9600000381469727,3.759999990463257,3.880000114440918,162800
|
|
2025-03-17,3.940000057220459,3.950000047683716,3.890000104904175,3.950000047683716,11200
|
|
2025-03-18,3.869999885559082,3.930000066757202,3.7899999618530273,3.930000066757202,12100
|
|
2025-03-19,3.9000000953674316,3.950000047683716,3.8299999237060547,3.950000047683716,20200
|
|
2025-03-20,3.950000047683716,3.950000047683716,3.7699999809265137,3.799999952316284,32600
|
|
2025-03-21,3.9000000953674316,3.940000057220459,3.759999990463257,3.819999933242798,4300
|
|
2025-03-24,3.9800000190734863,4.050000190734863,3.7100000381469727,3.7100000381469727,13300
|
|
2025-03-25,3.9000000953674316,4.010000228881836,3.8499999046325684,3.8499999046325684,29300
|
|
2025-03-26,4.570000171661377,4.849999904632568,3.799999952316284,3.880000114440918,98100
|
|
2025-03-27,4.489999771118164,4.760000228881836,4.110000133514404,4.489999771118164,30700
|
|
2025-03-28,4.190000057220459,4.480000019073486,3.990000009536743,4.480000019073486,58100
|
|
2025-03-31,3.950000047683716,4.190000057220459,3.950000047683716,4.190000057220459,7700
|
|
2025-04-01,4.019999980926514,4.070000171661377,3.9000000953674316,4.050000190734863,31500
|
|
2025-04-02,4.079999923706055,4.300000190734863,3.930000066757202,3.950000047683716,30400
|
|
2025-04-03,4.050000190734863,4.289999961853027,4.050000190734863,4.070000171661377,13200
|
|
2025-04-04,4.119999885559082,4.190000057220459,3.950000047683716,4.190000057220459,32600
|
|
2025-04-07,3.9800000190734863,4.119999885559082,3.799999952316284,4.119999885559082,34700
|
|
2025-04-08,3.890000104904175,4.010000228881836,3.809999942779541,4.010000228881836,34300
|
|
2025-04-09,4.059999942779541,4.119999885559082,3.8299999237060547,3.8299999237060547,51600
|
|
2025-04-10,4.070000171661377,4.090000152587891,4.0,4.059999942779541,6900
|
|
2025-04-11,3.9700000286102295,4.039999961853027,3.950000047683716,4.0,15900
|