ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,4.238014221191406,4.299181848784467,4.194323844343,4.246752388228195,236500
|
|
2024-04-17,4.255490779876709,4.290443908204286,4.211800400722253,4.246752612378705,220000
|
|
2024-04-18,4.2118000984191895,4.255490474437757,4.159370638858744,4.2205387236255385,761530
|
|
2024-04-19,4.2642292976379395,4.2642292976379395,4.176847624872498,4.2118002939786745,249700
|
|
2024-04-22,4.1855854988098145,4.281705332115415,4.17684733214567,4.264228998787123,364210
|
|
2024-04-23,4.168108940124512,4.194323899917765,4.115680395544638,4.194323899917765,498190
|
|
2024-04-24,4.133157253265381,4.185585798670786,4.115680460349511,4.176847631380626,348920
|
|
2024-04-25,4.054512977600098,4.106942441572534,4.028298933117232,4.106942441572534,440770
|
|
2024-04-26,4.019560813903809,4.098204323305924,4.019560813903809,4.063251194124966,358600
|
|
2024-04-29,4.028298854827881,4.045774731364961,4.010822519955242,4.028298854827881,339900
|
|
2024-04-30,4.028298854827881,4.05451289880128,3.9933457267470427,4.028298854827881,382030
|
|
2024-05-02,4.080727577209473,4.089466203358457,4.028299028664618,4.028299028664618,459470
|
|
2024-05-03,4.098203659057617,4.133156782573275,4.0719887018369985,4.098203659057617,523930
|
|
2024-05-06,4.06254243850708,4.159901754345738,4.06254243850708,4.142200060556891,583880
|
|
2024-05-07,4.1280388832092285,4.293549959381969,4.020943863299927,4.137775047335087,735100
|
|
2024-05-08,4.205926895141602,4.244870624002053,4.118303273082652,4.137775137512877,381700
|
|
2024-05-09,4.225398540496826,4.244870403917491,4.137774922980913,4.215662376663572,504500
|
|
2024-05-10,4.166982650756836,4.215662073687021,4.1475107887356,4.215662073687021,344900
|
|
2024-05-13,4.225398540496826,4.225398540496826,4.176718649822242,4.176718649822242,163100
|
|
2024-05-14,4.166982650756836,4.264341960863017,4.166982650756836,4.225398236820545,252700
|
|
2024-05-15,4.1864542961120605,4.2156618555094,4.147510574085084,4.1767181334824235,293600
|
|
2024-05-16,4.235133647918701,4.235133647918701,4.186454228296423,4.1961899265225675,332000
|
|
2024-05-17,4.157247066497803,4.235134525428161,4.147511366254445,4.225398825184803,313800
|
|
2024-05-20,4.196190357208252,4.264342108769289,4.1669827952862555,4.176718494511645,516300
|
|
2024-05-21,4.176718235015869,4.196190096502706,4.147510674908512,4.196190096502706,365800
|
|
2024-05-22,4.079359531402588,4.176718853247761,4.0598876670335535,4.176718853247761,609100
|
|
2024-05-23,4.030679225921631,4.108566675428009,4.0112073635450365,4.089094813051415,675000
|
|
2024-05-24,4.059886932373047,4.079358793218534,4.01120704813644,4.050150769827413,405300
|
|
2024-05-27,4.079359531402588,4.108567095833207,4.050151502726103,4.069623367095137,181600
|
|
2024-05-28,4.050151348114014,4.098831239301208,4.030679484488306,4.08909507536543,207400
|
|
2024-05-29,4.020943641662598,4.059887367527712,3.972263752208289,4.059887367527712,329100
|
|
2024-05-31,3.9333200454711914,4.040415524243984,3.9333200454711914,4.020943661216734,579500
|
|
2024-06-03,3.9333200454711914,3.9917356345529416,3.9333200454711914,3.9625280721349836,389800
|
|
2024-06-04,3.923584222793579,3.9527917842937765,3.904112360378174,3.943056085208984,384200
|
|
2024-06-05,3.9041123390197754,3.9527917626690656,3.8554324511246683,3.923584201328655,888400
|
|
2024-06-06,3.9138481616973877,3.9235843252823206,3.826224778539237,3.904112462358287,671200
|
|
2024-06-07,3.9041123390197754,3.9430560636375342,3.8554324511246683,3.9041123390197754,734600
|
|
2024-06-10,3.923584222793579,3.962527947624389,3.884640265839859,3.923584222793579,395700
|
|
2024-06-11,3.9722635746002197,3.99173543666215,3.8943761263524994,3.9333198504763596,320500
|
|
2024-06-12,3.9722635746002197,4.040415323939881,3.8846401953215346,3.9722635746002197,402600
|
|
2024-06-13,4.011207580566406,4.030679443996502,3.9527919902761197,4.001471880974281,235400
|
|
2024-06-14,3.9625277519226074,3.9917353119802987,3.913847866165393,3.9917353119802987,255200
|
|
2024-06-17,3.9722635746002197,4.02094346187795,3.9625278756921603,3.9625278756921603,274100
|
|
2024-06-18,4.001471996307373,4.040415724290026,3.9430564043333938,4.001471996307373,237900
|
|
2024-06-19,4.011207580566406,4.030679443996502,3.9722638537062154,3.9917357171363106,356800
|
|
2024-06-20,4.011207580566406,4.050151307426597,4.001471880974281,4.011207580566406,236800
|
|
2024-06-21,4.079359531402588,4.089095231464172,4.011207773988034,4.020943938295485,322100
|
|
2024-06-24,4.011207580566406,4.069623170856692,3.9917357171363106,4.069623170856692,332700
|
|
2024-06-25,4.040415287017822,4.040415287017822,4.001471563249837,4.01120726206893,160400
|
|
2024-06-26,4.040415287017822,4.0890947096049,4.01120726206893,4.040415287017822,235300
|
|
2024-06-27,4.147511005401611,4.244870320593844,4.040415526567238,4.040415526567238,570600
|
|
2024-06-28,4.196190357208252,4.196190357208252,4.137774769118432,4.137774769118432,238900
|
|
2024-07-01,4.244870185852051,4.3032857731131475,4.166982736170589,4.176718435257862,452900
|
|
2024-07-02,4.205926895141602,4.303286217292731,4.196190730803555,4.244870624002053,299000
|
|
2024-07-03,4.166982650756836,4.3032856849054895,4.157246487623313,4.215662073687021,332000
|
|
2024-07-04,4.1864542961120605,4.225398018139037,4.157246272468935,4.1767181334824235,208500
|
|
2024-07-05,4.089095115661621,4.1864548989954455,4.089095115661621,4.1864548989954455,359800
|
|
2024-07-08,4.079359531402588,4.108567095833207,4.040415802664519,4.098831395771622,235600
|
|
2024-07-09,4.079359531402588,4.079359531402588,4.020943938295485,4.079359531402588,217600
|
|
2024-07-10,4.059886932373047,4.098830654064019,4.050150769827413,4.079358793218534,234200
|
|
2024-07-11,4.089095115661621,4.108566979479216,4.059887552058156,4.079359415875751,276000
|
|
2024-07-12,4.108566761016846,4.128038623799074,4.069623035452389,4.098831061748646,224700
|
|
2024-07-15,4.166982650756836,4.186454512778072,4.0890947384260805,4.098830901559604,275700
|
|
2024-07-16,4.176718235015869,4.205926259369024,4.137774512042195,4.1572463735290315,170600
|
|
2024-07-17,4.196190357208252,4.254605945298072,4.176718494511645,4.186454657982862,205600
|
|
2024-07-18,4.176718235015869,4.23513381947638,4.176718235015869,4.196190096502706,165100
|
|
2024-07-19,4.1864542961120605,4.254605577536377,4.1767181334824235,4.1864542961120605,249500
|
|
2024-07-22,4.264341831207275,4.293549391228179,4.18645438549047,4.196190084082172,524300
|
|
2024-07-23,4.205926895141602,4.322758081722957,4.205926895141602,4.26434248843228,313100
|
|
2024-07-24,4.215662479400635,4.244870507366363,4.205926779575962,4.225398643471163,248900
|
|
2024-07-25,4.176718235015869,4.244869982342698,4.166982536395349,4.23513381947638,187400
|
|
2024-07-26,4.137774467468262,4.186454352783852,4.137774467468262,4.1767181900224175,234600
|
|
2024-07-29,4.303285598754883,4.303285598754883,4.137774542764957,4.166982567334979,452500
|
|
2024-07-30,4.322757720947266,4.351965283032019,4.225398406921707,4.225398406921707,462800
|
|
2024-07-31,4.283814430236816,4.351965724850623,4.274078265722915,4.32275815980067,300900
|
|
2024-08-01,4.313021183013916,4.3324930441287,4.26434176234985,4.283813623464634,389400
|
|
2024-08-02,4.254606246948242,4.342229867418371,4.254606246948242,4.322758003341216,176600
|
|
2024-08-05,4.196190357208252,4.244870246072682,4.1669827952862555,4.235134082601466,481700
|
|
2024-08-06,4.114531993865967,4.193657536574861,4.114531993865967,4.193657536574861,472400
|
|
2024-08-07,4.09475040435791,4.154094558435514,4.09475040435791,4.154094558435514,371300
|
|
2024-08-08,4.124423027038574,4.154094870493636,4.065078868503002,4.0947507119580635,291700
|
|
2024-08-09,4.1442036628723145,4.193656883551957,4.104640897678456,4.193656883551957,167700
|
|
2024-08-12,4.1442036628723145,4.1738755009550275,4.104640897678456,4.154094118358098,274900
|
|
2024-08-13,4.134313106536865,4.193657259649788,4.104641265793107,4.193657259649788,273800
|
|
2024-08-14,4.154094219207764,4.213438840064635,4.1145314530534325,4.144203763481868,367500
|
|
2024-08-15,4.183766841888428,4.203548226441962,4.1343131446918875,4.203548226441962,431600
|
|
2024-08-16,4.163985252380371,4.203548019540129,4.134312941197859,4.203548019540129,315000
|
|
2024-08-19,4.223329544067383,4.253001856240164,4.173875847654547,4.213439087760057,291500
|
|
2024-08-20,4.381580829620361,4.391471758030827,4.23322067646679,4.292564832053304,668300
|
|
2024-08-21,4.431034088134766,4.431034088134766,4.351908555215009,4.371689938444948,330900
|
|
2024-08-22,4.391471862792969,4.440925091148764,4.361799548479142,4.440925091148764,419100
|
|
2024-08-23,4.411252975463867,4.440924816315975,4.3815806629863525,4.39147159102066,243600
|
|
2024-08-26,4.40136194229126,4.431034254059972,4.351908718177268,4.431034254059972,287300
|
|
2024-08-27,4.3519086837768555,4.401361907499936,4.3519086837768555,4.401361907499936,125700
|
|
2024-08-28,4.342017650604248,4.381580417272025,4.332127194749994,4.381580417272025,119000
|
|
2024-08-29,4.272783279418945,4.361799273497706,4.262892351396079,4.351908817100247,142400
|
|
2024-08-30,4.272783279418945,4.30245512023673,4.2233295825554285,4.282673735816404,372000
|
|
2024-09-02,4.233220100402832,4.292564247913691,4.233220100402832,4.2431105558419615,246200
|
|
2024-09-03,4.272783279418945,4.29256466383927,4.2332205105782945,4.2530018949986195,237500
|
|
2024-09-04,4.3519086837768555,4.361799139871315,4.2628922207997615,4.272783148519613,146600
|
|
2024-09-05,4.342017650604248,4.361799033938136,4.332127194749994,4.351908578083883,92800
|
|
2024-09-06,4.292564868927002,4.322236711162431,4.262892555066144,4.312346254292431,201700
|
|
2024-09-09,4.3123459815979,4.332127365712439,4.282673669613394,4.3123459815979,169100
|
|
2024-09-10,4.361799240112305,4.480488017351214,4.351908783790547,4.361799240112305,281900
|
|
2024-09-11,4.361799240112305,4.40136200865014,4.312346015252712,4.40136200865014,140500
|
|
2024-09-12,4.3123459815979,4.371690133941515,4.302455053727932,4.371690133941515,122500
|
|
2024-09-13,4.342017650604248,4.381580417272025,4.3123458114161055,4.3123458114161055,140800
|
|
2024-09-16,4.302455425262451,4.381580968553416,4.2925649681638,4.381580968553416,101900
|
|
2024-09-17,4.2826738357543945,4.351908918653867,4.272783379126137,4.351908918653867,159100
|
|
2024-09-18,4.233220100402832,4.30245470335282,4.2233291733383425,4.2826733208492005,264100
|
|
2024-09-19,4.223329544067383,4.282673696787544,4.213439087760057,4.282673696787544,168900
|
|
2024-09-20,4.203548431396484,4.282673973468585,4.154094731788706,4.282673973468585,276100
|
|
2024-09-23,4.134313106536865,4.193657259649788,4.114531722165891,4.193657259649788,230800
|
|
2024-09-24,4.183766841888428,4.203548226441962,4.1343131446918875,4.154094529245421,245100
|
|
2024-09-25,4.134313106536865,4.203548187647978,4.134313106536865,4.203548187647978,177100
|
|
2024-09-26,4.203548431396484,4.262892587950559,4.134313346270681,4.134313346270681,164700
|
|
2024-09-27,4.17387580871582,4.223329504667294,4.17387580871582,4.213439048452238,98100
|
|
2024-09-30,4.163985252380371,4.262892170279767,4.163985252380371,4.18376663596025,183400
|
|
2024-10-01,4.163985252380371,4.193657091937497,4.134312941197859,4.173875708357618,314600
|
|
2024-10-02,4.193657398223877,4.262892481622775,4.173876013199252,4.173876013199252,308000
|
|
2024-10-03,4.233220100402832,4.253001482906452,4.1244222608202445,4.2431105558419615,228400
|
|
2024-10-04,4.223329544067383,4.243110928307437,4.183766775587276,4.223329544067383,264900
|
|
2024-10-07,4.243110656738281,4.26289203971228,4.203547890790285,4.223329273764283,202800
|
|
2024-10-08,4.233220100402832,4.233220100402832,4.183766408331103,4.183766408331103,169200
|
|
2024-10-09,4.154094219207764,4.22332929579053,4.144203763481868,4.22332929579053,215800
|
|
2024-10-10,4.065078258514404,4.163985174565467,4.065078258514404,4.13431286393746,566200
|
|
2024-10-11,3.985952854156494,4.084859773395716,3.9661714703086495,4.074968845659098,858700
|
|
2024-10-14,3.985952854156494,4.015624694115564,3.9364991587241867,3.9958433102677198,595800
|
|
2024-10-15,4.045296669006348,4.055187124294382,3.976061595488693,3.985952522402081,313400
|
|
2024-10-16,4.055187225341797,4.055187225341797,4.005734004418639,4.055187225341797,128500
|
|
2024-10-17,4.084859848022461,4.114531688523609,3.9859529269762977,4.035406151686678,229400
|
|
2024-10-18,4.104641437530518,4.134313279515741,4.055187738721246,4.06507866713327,257000
|
|
2024-10-21,4.124423027038574,4.144204413217098,4.084860254681526,4.084860254681526,157900
|
|
2024-10-22,4.134313106536865,4.154094490907839,4.074968953423943,4.144204034535055,209500
|
|
2024-10-23,4.084859848022461,4.1343130727328425,4.074968920105144,4.104641232231693,105300
|
|
2024-10-24,4.055187225341797,4.084859535195983,4.055187225341797,4.084859535195983,121200
|
|
2024-10-25,4.09475040435791,4.154094558435514,4.065078563131816,4.065078563131816,312800
|
|
2024-10-28,4.1442036628723145,4.203547810663103,4.094749970567309,4.094749970567309,167900
|
|
2024-10-29,4.0749688148498535,4.144203893606546,4.055187431151569,4.144203893606546,148100
|
|
2024-10-30,4.09475040435791,4.173875943128047,4.0551876349728415,4.065078563131816,204700
|
|
2024-10-31,4.134313106536865,4.243110956389926,4.094750337794917,4.114531722165891,466700
|
|
2024-11-01,4.163985252380371,4.193657091937497,4.124422485220612,4.144203868800491,484900
|
|
2024-11-04,4.40136194229126,4.40136194229126,4.173875790815789,4.213439030382536,1006800
|
|
2024-11-05,4.381580829620361,4.440924985206875,4.312346217248808,4.361799444424857,419600
|
|
2024-11-06,4.381580829620361,4.4310345284218355,4.3420180592293525,4.351908987639817,234000
|
|
2024-11-07,4.203548431396484,4.401362286576735,4.203548431396484,4.401362286576735,351800
|
|
2024-11-08,4.134313106536865,4.203548187647978,4.065078497051158,4.203548187647978,384600
|
|
2024-11-11,4.124423027038574,4.144204413217098,4.0947507119580635,4.134313484315112,317700
|
|
2024-11-12,4.025516033172607,4.104641576648899,4.005734647303535,4.0551878761634965,470900
|
|
2024-11-13,4.104641437530518,4.104641437530518,4.025515896736023,4.025515896736023,305000
|
|
2024-11-14,4.0749688148498535,4.124422509908261,4.055187431151569,4.055187431151569,147600
|
|
2024-11-18,4.084859848022461,4.094750304314377,4.055187535895912,4.0650784638132285,172400
|
|
2024-11-19,4.114531993865967,4.124422922517297,4.065078765485627,4.08486015116285,175500
|
|
2024-11-21,4.193657398223877,4.233220639898548,4.094750473100752,4.1145318581253765,311900
|
|
2024-11-22,4.302455425262451,4.302455425262451,4.144204338680522,4.193657567424655,511800
|
|
2024-11-25,4.262892246246338,4.292564557957624,4.213439022228055,4.213439022228055,289800
|
|
2024-11-26,4.272783279418945,4.30245512023673,4.243110966975753,4.272783279418945,258300
|
|
2024-11-27,4.272783279418945,4.342017889077381,4.2332205105782945,4.272783279418945,298400
|
|
2024-11-28,4.3519086837768555,4.411252835219787,4.253001764705302,4.272783148519613,624600
|
|
2024-11-29,4.440924644470215,4.490378339477279,4.322236342403727,4.361799109759223,674700
|
|
2024-12-02,4.549722671508789,4.5793949840185375,4.401362052210864,4.401362052210864,618300
|
|
2024-12-03,4.599176406860352,4.599176406860352,4.500269483711557,4.549722709473248,698400
|
|
2024-12-04,4.717864513397217,4.717864513397217,4.569503899189678,4.5793948268953635,337500
|
|
2024-12-05,4.767318248748779,4.767318248748779,4.628848089457559,4.7178645530554295,591300
|
|
2024-12-06,4.648629665374756,4.767318445614962,4.648629665374756,4.757427517417689,252500
|
|
2024-12-09,4.7772088050842285,4.787099733080456,4.618957730147819,4.648629570885693,480200
|
|
2024-12-10,4.737646102905273,4.7772088721951596,4.678301948970444,4.698083333615387,307700
|
|
2024-12-11,4.796990394592285,4.8365531650182705,4.66841115489512,4.737646238953307,270800
|
|
2024-12-12,4.737646102905273,4.826662569620223,4.698083333615387,4.698083333615387,237600
|
|
2024-12-13,4.717864513397217,4.796990048541133,4.698083129611238,4.796990048541133,262200
|
|
2024-12-16,4.796990394592285,4.905788249076458,4.707974396946531,4.7178648537403145,363500
|
|
2024-12-17,4.949094295501709,4.979028066907437,4.779468004906851,4.79942401110691,622600
|
|
2024-12-18,4.759511947631836,4.949094242392318,4.759511947631836,4.949094242392318,514300
|
|
2024-12-19,4.809401988983154,4.849313999199721,4.7395557332098175,4.759511738318101,355300
|
|
2024-12-20,4.869270324707031,4.879248090023366,4.739556045073618,4.769490292600068,314700
|
|
2024-12-23,4.889225959777832,4.899203724336327,4.7694899303437674,4.7694899303437674,307100
|
|
2024-12-26,4.859292030334473,4.969050302343325,4.859292030334473,4.939116055145013,349100
|
|
2024-12-27,4.869270324707031,4.929138343971209,4.809402305442854,4.859292083601973,258400
|
|
2024-12-30,4.959072113037109,4.969050354136791,4.849314315672946,4.869270322083588,251300
|
|
2025-01-02,4.7894463539123535,4.899204152593564,4.739556099392728,4.859292139293355,648600
|
|
2025-01-03,4.7495341300964355,4.849314158924363,4.729577648542143,4.789446141627606,308900
|
|
2025-01-06,4.709621429443359,4.74953391495531,4.629797409996831,4.679687660045254,286200
|
|
2025-01-07,4.7894463539123535,4.799424119343041,4.639776066142206,4.639776066142206,373200
|
|
2025-01-08,4.739555835723877,4.869270109627713,4.709621589519644,4.78944608746803,316900
|
|
2025-01-09,4.6697096824646,4.739555941304604,4.649753676480128,4.739555941304604,201800
|
|
2025-01-10,4.689665794372559,4.689665794372559,4.5898857621965155,4.629797775066932,161700
|
|
2025-01-13,4.689665794372559,4.719600041919733,4.659732022614108,4.689665794372559,205800
|
|
2025-01-14,4.619819641113281,4.739555670170407,4.599863636270427,4.739555670170407,239100
|
|
2025-01-15,4.5998640060424805,4.65973202538369,4.490105732689234,4.589885764924584,247800
|
|
2025-01-16,4.5599517822265625,4.619819798798561,4.460171278817863,4.520039771178563,299000
|
|
2025-01-17,4.63977575302124,4.669709523081916,4.539995726504496,4.58988550186852,216600
|
|
2025-01-20,4.709621429443359,4.739555674630151,4.549973390550302,4.619819645460358,287700
|
|
2025-01-21,4.6697096824646,4.719599935320133,4.649753676480128,4.649753676480128,161500
|
|
2025-01-22,4.649753570556641,4.709621587146233,4.5599517835666035,4.649753570556641,200600
|
|
2025-01-23,4.719599723815918,4.719599723815918,4.569929447745356,4.569929447745356,185700
|
|
2025-01-24,4.7694902420043945,4.7694902420043945,4.639775963747015,4.70962174758659,155800
|
|
2025-01-27,4.839335918426514,4.839335918426514,4.669709631514893,4.669709631514893,273600
|
|
2025-01-28,4.699644088745117,4.819380128713326,4.699644088745117,4.739556102067854,163900
|
|
2025-01-29,4.709621429443359,4.759511679491783,4.669709419720095,4.679687660045254,151800
|
|
2025-01-30,4.859292030334473,4.86927027133015,4.709621745920351,4.709621745920351,315400
|
|
2025-01-31,4.7894463539123535,4.859292139293355,4.7894463539123535,4.799424119343041,117000
|
|
2025-02-03,4.799423694610596,4.859291709262796,4.759511684842463,4.779467689726529,252200
|
|
2025-02-04,4.609841823577881,4.8193801315394875,4.56992981023174,4.799424124866417,231300
|
|
2025-02-05,4.619819641113281,4.639775645956136,4.559951626584718,4.589885395954657,119700
|
|
2025-02-06,4.589885711669922,4.6198199588875735,4.559951940240989,4.6198199588875735,109000
|
|
2025-02-07,4.460171222686768,4.60984150012752,4.460171222686768,4.589885494854666,190300
|
|
2025-02-10,4.500083923339844,4.5200399295631115,4.450193669887313,4.450193669887313,97600
|
|
2025-02-11,4.450193405151367,4.539995665708219,4.430237400115254,4.530017425295818,161500
|
|
2025-02-12,4.430237770080566,4.440215535537512,4.330457736567459,4.440215535537512,209400
|
|
2025-02-13,4.420259475708008,4.450193723296527,4.380347462782465,4.420259475708008,128500
|
|
2025-02-14,4.5399956703186035,4.569929440008826,4.4102813995578,4.420259164191644,173400
|
|
2025-02-17,4.410281658172607,4.539995936539736,4.410281658172607,4.539995936539736,282600
|
|
2025-02-18,4.460171222686768,4.460171222686768,4.390325442126127,4.430237452671835,157400
|
|
2025-02-19,4.440215110778809,4.480127120365999,4.410281341482757,4.450193351069949,134200
|
|
2025-02-20,4.360391139984131,4.460171165059195,4.300523124939093,4.460171165059195,187000
|
|
2025-02-21,4.34043550491333,4.420259531776946,4.2705897193020315,4.420259531776946,212600
|
|
2025-02-24,4.320479393005371,4.370369646474803,4.290545621554687,4.3404353992354,107600
|
|
2025-02-25,4.34043550491333,4.380347518345138,4.300523491481522,4.320479498197426,162200
|
|
2025-02-26,4.180787086486816,4.3404351262875975,4.140875076536621,4.3404351262875975,432000
|
|
2025-02-27,4.260611057281494,4.290545302293477,4.140875028810926,4.180787038301116,203400
|
|
2025-02-28,4.031116962432861,4.2905455126255365,4.031116962432861,4.250633501178772,377400
|
|
2025-03-05,4.031116962432861,4.230677019666683,4.031116962432861,4.051072968156244,258500
|
|
2025-03-06,4.070000171661377,4.099999904632568,3.9700000286102295,4.03000020980835,522700
|
|
2025-03-07,4.139999866485596,4.139999866485596,3.990000009536743,4.119999885559082,246700
|
|
2025-03-10,4.139999866485596,4.159999847412109,3.9600000381469727,4.150000095367432,896100
|
|
2025-03-11,3.9800000190734863,4.130000114440918,3.9800000190734863,4.110000133514404,419300
|
|
2025-03-12,3.9000000953674316,4.010000228881836,3.869999885559082,4.0,934900
|
|
2025-03-13,3.990000009536743,3.990000009536743,3.880000114440918,3.930000066757202,345400
|
|
2025-03-14,4.019999980926514,4.059999942779541,3.940000057220459,3.990000009536743,332300
|
|
2025-03-17,4.079999923706055,4.090000152587891,3.990000009536743,4.019999980926514,276100
|
|
2025-03-18,4.070000171661377,4.090000152587891,4.019999980926514,4.050000190734863,394700
|
|
2025-03-19,4.070000171661377,4.139999866485596,4.03000020980835,4.079999923706055,317200
|
|
2025-03-20,4.039999961853027,4.099999904632568,4.039999961853027,4.070000171661377,344200
|
|
2025-03-21,3.990000009536743,4.079999923706055,3.9800000190734863,4.050000190734863,617600
|
|
2025-03-24,3.9600000381469727,4.010000228881836,3.940000057220459,4.010000228881836,639900
|
|
2025-03-25,3.9100000858306885,4.0,3.890000104904175,3.9700000286102295,786500
|
|
2025-03-26,3.930000066757202,3.930000066757202,3.859999895095825,3.9000000953674316,541700
|
|
2025-03-27,3.9000000953674316,3.9700000286102295,3.9000000953674316,3.950000047683716,537700
|
|
2025-03-28,3.9100000858306885,3.9700000286102295,3.880000114440918,3.9100000858306885,527400
|
|
2025-03-31,3.8499999046325684,3.940000057220459,3.8499999046325684,3.940000057220459,929700
|
|
2025-04-01,3.8399999141693115,3.9000000953674316,3.799999952316284,3.8499999046325684,876600
|
|
2025-04-02,3.859999895095825,3.880000114440918,3.8299999237060547,3.8499999046325684,612300
|
|
2025-04-03,3.7699999809265137,3.8499999046325684,3.740000009536743,3.8299999237060547,1661700
|
|
2025-04-04,3.799999952316284,3.8399999141693115,3.7200000286102295,3.7699999809265137,1185300
|
|
2025-04-07,3.7300000190734863,3.8299999237060547,3.700000047683716,3.799999952316284,1258800
|
|
2025-04-08,3.7300000190734863,3.819999933242798,3.7200000286102295,3.759999990463257,706000
|
|
2025-04-09,3.8399999141693115,3.880000114440918,3.7200000286102295,3.75,542200
|
|
2025-04-10,3.7300000190734863,3.8499999046325684,3.7100000381469727,3.809999942779541,643300
|
|
2025-04-11,3.7200000286102295,3.759999990463257,3.6700000762939453,3.740000009536743,982800
|