ImGabreuw
251 lines
21 KiB
CSV
251 lines
21 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,5.099999904632568,5.269999980926514,4.96999979019165,5.099999904632568,1246100
|
|
2024-04-17,5.159999847412109,5.21999979019165,5.070000171661377,5.139999866485596,1234500
|
|
2024-04-18,5.110000133514404,5.269999980926514,5.059999942779541,5.159999847412109,647200
|
|
2024-04-19,5.099999904632568,5.199999809265137,5.050000190734863,5.110000133514404,309500
|
|
2024-04-22,5.039999961853027,5.150000095367432,4.980000019073486,5.059999942779541,322200
|
|
2024-04-23,5.090000152587891,5.190000057220459,5.03000020980835,5.050000190734863,758200
|
|
2024-04-24,5.0,5.170000076293945,5.0,5.139999866485596,307800
|
|
2024-04-25,5.010000228881836,5.070000171661377,4.909999847412109,5.0,980500
|
|
2024-04-26,5.010000228881836,5.110000133514404,5.010000228881836,5.050000190734863,233500
|
|
2024-04-29,5.050000190734863,5.079999923706055,4.949999809265137,5.03000020980835,434300
|
|
2024-04-30,4.96999979019165,5.03000020980835,4.920000076293945,5.03000020980835,406400
|
|
2024-05-02,4.929999828338623,5.03000020980835,4.920000076293945,4.980000019073486,512700
|
|
2024-05-03,4.949999809265137,5.119999885559082,4.940000057220459,4.940000057220459,679500
|
|
2024-05-06,4.900000095367432,5.0,4.869999885559082,4.949999809265137,838000
|
|
2024-05-07,4.909999847412109,5.050000190734863,4.869999885559082,4.920000076293945,634900
|
|
2024-05-08,4.909999847412109,4.960000038146973,4.849999904632568,4.920000076293945,587300
|
|
2024-05-09,5.059999942779541,5.170000076293945,4.730000019073486,4.909999847412109,1127300
|
|
2024-05-10,5.130000114440918,5.340000152587891,5.039999961853027,5.050000190734863,765600
|
|
2024-05-13,5.090000152587891,5.21999979019165,5.090000152587891,5.090000152587891,392000
|
|
2024-05-14,5.130000114440918,5.179999828338623,5.090000152587891,5.090000152587891,498300
|
|
2024-05-15,5.150000095367432,5.159999847412109,5.050000190734863,5.099999904632568,500400
|
|
2024-05-16,4.880000114440918,5.199999809265137,4.400000095367432,5.0,4097700
|
|
2024-05-17,4.920000076293945,4.929999828338623,4.659999847412109,4.880000114440918,798200
|
|
2024-05-20,4.96999979019165,5.239999771118164,4.860000133514404,4.920000076293945,1823100
|
|
2024-05-21,4.960000038146973,5.090000152587891,4.840000152587891,4.989999771118164,1862100
|
|
2024-05-22,4.960000038146973,5.03000020980835,4.869999885559082,4.900000095367432,3313800
|
|
2024-05-23,4.820000171661377,5.03000020980835,4.710000038146973,5.010000228881836,910100
|
|
2024-05-24,5.090000152587891,5.289999961853027,4.820000171661377,4.860000133514404,2304200
|
|
2024-05-27,5.039999961853027,5.119999885559082,4.960000038146973,5.090000152587891,744900
|
|
2024-05-28,4.900000095367432,5.139999866485596,4.900000095367432,5.139999866485596,1128900
|
|
2024-05-29,5.159999847412109,5.329999923706055,4.900000095367432,4.909999847412109,2662100
|
|
2024-05-31,5.0,5.21999979019165,4.96999979019165,5.159999847412109,1270300
|
|
2024-06-03,5.25,5.309999942779541,4.949999809265137,4.980000019073486,2604500
|
|
2024-06-04,5.599999904632568,5.690000057220459,5.25,5.25,2036700
|
|
2024-06-05,5.840000152587891,5.929999828338623,5.329999923706055,5.559999942779541,2833100
|
|
2024-06-06,5.820000171661377,5.880000114440918,5.539999961853027,5.809999942779541,2015200
|
|
2024-06-07,5.710000038146973,6.03000020980835,5.599999904632568,5.71999979019165,1848300
|
|
2024-06-10,5.900000095367432,5.989999771118164,5.559999942779541,5.670000076293945,1569800
|
|
2024-06-11,5.670000076293945,5.880000114440918,5.449999809265137,5.820000171661377,4383200
|
|
2024-06-12,5.260000228881836,5.78000020980835,5.260000228881836,5.670000076293945,1913000
|
|
2024-06-13,5.199999809265137,5.369999885559082,5.119999885559082,5.289999961853027,852300
|
|
2024-06-14,5.289999961853027,5.340000152587891,5.119999885559082,5.190000057220459,871400
|
|
2024-06-17,5.079999923706055,5.269999980926514,5.079999923706055,5.25,553200
|
|
2024-06-18,5.050000190734863,5.25,5.03000020980835,5.099999904632568,735000
|
|
2024-06-19,5.210000038146973,5.300000190734863,5.03000020980835,5.099999904632568,636000
|
|
2024-06-20,5.03000020980835,5.300000190734863,5.03000020980835,5.199999809265137,756900
|
|
2024-06-21,5.070000171661377,5.130000114440918,5.050000190734863,5.079999923706055,593500
|
|
2024-06-24,5.059999942779541,5.170000076293945,5.0,5.079999923706055,795800
|
|
2024-06-25,5.110000133514404,5.239999771118164,5.070000171661377,5.090000152587891,1745500
|
|
2024-06-26,5.079999923706055,5.179999828338623,5.03000020980835,5.130000114440918,660300
|
|
2024-06-27,5.050000190734863,5.170000076293945,5.03000020980835,5.090000152587891,612900
|
|
2024-06-28,4.980000019073486,5.099999904632568,4.960000038146973,5.090000152587891,789900
|
|
2024-07-01,4.960000038146973,5.050000190734863,4.920000076293945,5.050000190734863,790000
|
|
2024-07-02,4.989999771118164,5.039999961853027,4.920000076293945,4.929999828338623,734600
|
|
2024-07-03,4.989999771118164,5.110000133514404,4.980000019073486,4.980000019073486,738800
|
|
2024-07-04,5.070000171661377,5.130000114440918,5.010000228881836,5.010000228881836,603300
|
|
2024-07-05,5.019999980926514,5.079999923706055,4.940000057220459,5.019999980926514,1405500
|
|
2024-07-08,5.03000020980835,5.070000171661377,4.960000038146973,4.960000038146973,346100
|
|
2024-07-09,5.050000190734863,5.159999847412109,4.980000019073486,4.980000019073486,509800
|
|
2024-07-10,5.110000133514404,5.119999885559082,5.019999980926514,5.019999980926514,528000
|
|
2024-07-11,5.059999942779541,5.119999885559082,5.019999980926514,5.079999923706055,232700
|
|
2024-07-12,5.079999923706055,5.090000152587891,5.019999980926514,5.03000020980835,252100
|
|
2024-07-15,5.050000190734863,5.059999942779541,5.019999980926514,5.059999942779541,285600
|
|
2024-07-16,4.960000038146973,5.03000020980835,4.929999828338623,5.03000020980835,1171600
|
|
2024-07-17,4.900000095367432,4.96999979019165,4.900000095367432,4.96999979019165,745100
|
|
2024-07-18,4.800000190734863,4.920000076293945,4.800000190734863,4.889999866485596,598100
|
|
2024-07-19,4.539999961853027,4.829999923706055,4.46999979019165,4.829999923706055,1049500
|
|
2024-07-22,4.349999904632568,4.539999961853027,4.300000190734863,4.539999961853027,1363800
|
|
2024-07-23,4.179999828338623,4.329999923706055,4.130000114440918,4.309999942779541,818500
|
|
2024-07-24,4.25,4.25,4.059999942779541,4.230000019073486,558200
|
|
2024-07-25,4.349999904632568,4.420000076293945,4.260000228881836,4.309999942779541,975800
|
|
2024-07-26,4.400000095367432,4.429999828338623,4.309999942779541,4.409999847412109,437300
|
|
2024-07-29,4.230000019073486,4.389999866485596,4.230000019073486,4.28000020980835,746000
|
|
2024-07-30,3.990000009536743,4.170000076293945,3.940000057220459,4.119999885559082,1837700
|
|
2024-07-31,4.139999866485596,4.150000095367432,3.9000000953674316,4.079999923706055,783000
|
|
2024-08-01,4.21999979019165,4.309999942779541,4.139999866485596,4.150000095367432,2230800
|
|
2024-08-02,4.199999809265137,4.300000190734863,4.139999866485596,4.199999809265137,1897200
|
|
2024-08-05,4.190000057220459,4.21999979019165,4.019999980926514,4.110000133514404,933900
|
|
2024-08-06,4.190000057220459,4.289999961853027,4.099999904632568,4.099999904632568,813400
|
|
2024-08-07,4.199999809265137,4.349999904632568,4.179999828338623,4.199999809265137,345200
|
|
2024-08-08,4.199999809265137,4.25,4.170000076293945,4.199999809265137,974300
|
|
2024-08-09,4.25,4.289999961853027,4.179999828338623,4.199999809265137,1493200
|
|
2024-08-12,4.309999942779541,4.400000095367432,4.21999979019165,4.289999961853027,879100
|
|
2024-08-13,4.599999904632568,4.599999904632568,4.349999904632568,4.349999904632568,942400
|
|
2024-08-14,4.849999904632568,4.880000114440918,4.590000152587891,4.590000152587891,1101900
|
|
2024-08-15,4.860000133514404,5.03000020980835,4.75,4.820000171661377,737900
|
|
2024-08-16,5.079999923706055,5.090000152587891,4.639999866485596,4.860000133514404,2287000
|
|
2024-08-19,5.900000095367432,5.929999828338623,5.010000228881836,5.059999942779541,2331800
|
|
2024-08-20,6.300000190734863,6.929999828338623,5.800000190734863,5.900000095367432,4760300
|
|
2024-08-21,6.440000057220459,6.78000020980835,6.210000038146973,6.340000152587891,2184800
|
|
2024-08-22,5.820000171661377,6.570000171661377,5.25,6.5,4128800
|
|
2024-08-23,6.0,6.269999980926514,5.739999771118164,5.800000190734863,1715300
|
|
2024-08-26,6.239999771118164,6.400000095367432,6.0,6.0,1824900
|
|
2024-08-27,6.079999923706055,6.320000171661377,5.980000019073486,6.300000190734863,453200
|
|
2024-08-28,6.269999980926514,6.28000020980835,5.940000057220459,6.0,1535000
|
|
2024-08-29,6.440000057220459,6.440000057220459,6.119999885559082,6.329999923706055,1185800
|
|
2024-08-30,6.400000095367432,6.590000152587891,6.21999979019165,6.480000019073486,1533900
|
|
2024-09-02,6.409999847412109,6.539999961853027,6.329999923706055,6.400000095367432,494600
|
|
2024-09-03,6.300000190734863,6.46999979019165,6.190000057220459,6.400000095367432,1103500
|
|
2024-09-04,6.710000038146973,6.920000076293945,6.159999847412109,6.329999923706055,4808600
|
|
2024-09-05,8.100000381469727,9.210000038146973,6.639999866485596,6.639999866485596,12748700
|
|
2024-09-06,8.050000190734863,8.600000381469727,7.559999942779541,8.050000190734863,3720900
|
|
2024-09-09,8.010000228881836,8.289999961853027,7.829999923706055,8.119999885559082,1473900
|
|
2024-09-10,7.889999866485596,7.989999771118164,7.800000190734863,7.869999885559082,854900
|
|
2024-09-11,7.949999809265137,8.010000228881836,7.599999904632568,7.940000057220459,1167400
|
|
2024-09-12,7.829999923706055,8.09000015258789,7.760000228881836,7.949999809265137,810400
|
|
2024-09-13,8.039999961853027,8.229999542236328,7.869999885559082,7.869999885559082,973500
|
|
2024-09-16,8.279999732971191,8.279999732971191,7.949999809265137,8.119999885559082,983300
|
|
2024-09-17,8.199999809265137,8.359999656677246,8.109999656677246,8.279999732971191,640900
|
|
2024-09-18,7.940000057220459,8.239999771118164,7.940000057220459,8.239999771118164,526900
|
|
2024-09-19,7.900000095367432,8.039999961853027,7.730000019073486,8.039999961853027,481700
|
|
2024-09-20,7.710000038146973,7.840000152587891,7.639999866485596,7.760000228881836,333400
|
|
2024-09-23,7.650000095367432,7.820000171661377,7.619999885559082,7.670000076293945,487400
|
|
2024-09-24,7.21999979019165,7.849999904632568,7.159999847412109,7.829999923706055,922700
|
|
2024-09-25,7.010000228881836,7.210000038146973,6.840000152587891,7.179999828338623,830500
|
|
2024-09-26,7.099999904632568,7.099999904632568,6.909999847412109,7.059999942779541,272900
|
|
2024-09-27,7.010000228881836,7.130000114440918,6.909999847412109,7.090000152587891,243300
|
|
2024-09-30,7.119999885559082,7.210000038146973,6.96999979019165,7.099999904632568,490000
|
|
2024-10-01,6.860000133514404,7.210000038146973,6.800000190734863,7.210000038146973,545300
|
|
2024-10-02,6.800000190734863,6.980000019073486,6.769999980926514,6.860000133514404,353700
|
|
2024-10-03,6.699999809265137,6.849999904632568,6.630000114440918,6.789999961853027,280100
|
|
2024-10-04,6.610000133514404,6.78000020980835,6.610000133514404,6.710000038146973,276900
|
|
2024-10-07,6.5,6.699999809265137,6.5,6.630000114440918,444500
|
|
2024-10-08,6.329999923706055,6.440000057220459,6.329999923706055,6.440000057220459,330600
|
|
2024-10-09,6.230000019073486,6.329999923706055,6.159999847412109,6.329999923706055,284300
|
|
2024-10-10,6.309999942779541,6.329999923706055,6.170000076293945,6.260000228881836,352600
|
|
2024-10-11,6.349999904632568,6.389999866485596,6.179999828338623,6.320000171661377,364700
|
|
2024-10-14,6.46999979019165,6.539999961853027,6.289999961853027,6.389999866485596,449300
|
|
2024-10-15,6.480000019073486,6.539999961853027,6.369999885559082,6.429999828338623,221400
|
|
2024-10-16,6.199999809265137,6.420000076293945,6.179999828338623,6.400000095367432,561600
|
|
2024-10-17,6.309999942779541,6.329999923706055,6.110000133514404,6.239999771118164,390000
|
|
2024-10-18,6.360000133514404,6.639999866485596,6.269999980926514,6.320000171661377,954900
|
|
2024-10-21,4.727829933166504,4.764767169952393,4.6613450050354,4.764767169952393,524011
|
|
2024-10-22,4.786928176879883,4.823864936828613,4.631795883178711,4.69089412689209,560155
|
|
2024-10-23,4.757379055023193,4.794315814971924,4.7130560874938965,4.772153854370117,386206
|
|
2024-10-24,4.594860076904297,4.86818790435791,4.5800862312316895,4.727829933166504,617416
|
|
2024-10-25,4.4323410987854,4.63918399810791,4.4323410987854,4.63918399810791,600765
|
|
2024-10-28,4.6170220375061035,4.6170220375061035,4.447115898132324,4.447115898132324,738841
|
|
2024-10-29,4.6170220375061035,4.683506965637207,4.5209879875183105,4.631795883178711,793260
|
|
2024-10-30,5.119999885559082,5.96999979019165,4.860000133514404,5.849999904632568,5708700
|
|
2024-10-31,5.110000133514404,5.269999980926514,4.960000038146973,5.099999904632568,1506700
|
|
2024-11-01,5.010000228881836,5.199999809265137,4.800000190734863,5.179999828338623,1352600
|
|
2024-11-04,5.0,5.099999904632568,4.980000019073486,5.03000020980835,937100
|
|
2024-11-05,4.909999847412109,5.03000020980835,4.869999885559082,4.960000038146973,515900
|
|
2024-11-06,4.949999809265137,5.050000190734863,4.869999885559082,4.909999847412109,344400
|
|
2024-11-07,4.949999809265137,5.010000228881836,4.869999885559082,4.980000019073486,396300
|
|
2024-11-08,4.920000076293945,4.960000038146973,4.849999904632568,4.920000076293945,243700
|
|
2024-11-11,4.900000095367432,4.949999809265137,4.860000133514404,4.869999885559082,392900
|
|
2024-11-12,4.860000133514404,5.019999980926514,4.800000190734863,4.929999828338623,802700
|
|
2024-11-13,4.610000133514404,5.059999942779541,4.610000133514404,4.909999847412109,4639100
|
|
2024-11-14,4.329999923706055,4.690000057220459,4.159999847412109,4.670000076293945,2751500
|
|
2024-11-18,4.389999866485596,4.449999809265137,4.269999980926514,4.300000190734863,491900
|
|
2024-11-19,4.309999942779541,4.409999847412109,4.150000095367432,4.400000095367432,937900
|
|
2024-11-21,4.269999980926514,4.329999923706055,4.25,4.28000020980835,820100
|
|
2024-11-22,4.349999904632568,4.5,4.269999980926514,4.289999961853027,1381400
|
|
2024-11-25,4.619999885559082,4.650000095367432,4.340000152587891,4.349999904632568,576800
|
|
2024-11-26,4.550000190734863,4.650000095367432,4.5,4.599999904632568,532400
|
|
2024-11-27,4.489999771118164,4.579999923706055,4.429999828338623,4.53000020980835,2404400
|
|
2024-11-28,4.389999866485596,4.489999771118164,4.329999923706055,4.449999809265137,365000
|
|
2024-11-29,4.340000152587891,4.570000171661377,4.25,4.360000133514404,870300
|
|
2024-12-02,4.480000019073486,4.480000019073486,4.300000190734863,4.360000133514404,339000
|
|
2024-12-03,4.519999980926514,4.670000076293945,4.429999828338623,4.46999979019165,444700
|
|
2024-12-04,4.570000171661377,4.599999904632568,4.28000020980835,4.510000228881836,933800
|
|
2024-12-05,4.449999809265137,4.639999866485596,4.449999809265137,4.480000019073486,500000
|
|
2024-12-06,4.360000133514404,4.460000038146973,4.289999961853027,4.449999809265137,425200
|
|
2024-12-09,4.340000152587891,4.409999847412109,4.309999942779541,4.360000133514404,221700
|
|
2024-12-10,4.340000152587891,4.400000095367432,4.28000020980835,4.389999866485596,445200
|
|
2024-12-11,4.409999847412109,4.440000057220459,4.309999942779541,4.340000152587891,418600
|
|
2024-12-12,4.199999809265137,4.409999847412109,4.199999809265137,4.409999847412109,491100
|
|
2024-12-13,4.25,4.340000152587891,4.179999828338623,4.21999979019165,349300
|
|
2024-12-16,4.300000190734863,4.360000133514404,4.230000019073486,4.25,578700
|
|
2024-12-17,4.380000114440918,4.449999809265137,4.199999809265137,4.269999980926514,734200
|
|
2024-12-18,4.130000114440918,4.289999961853027,4.059999942779541,4.289999961853027,1353600
|
|
2024-12-19,4.349999904632568,4.389999866485596,4.099999904632568,4.130000114440918,685900
|
|
2024-12-20,4.349999904632568,4.349999904632568,4.25,4.300000190734863,1145800
|
|
2024-12-23,4.25,4.349999904632568,4.239999771118164,4.349999904632568,116100
|
|
2024-12-26,4.039999961853027,4.300000190734863,4.019999980926514,4.300000190734863,407400
|
|
2024-12-27,3.9700000286102295,4.090000152587891,3.9700000286102295,4.090000152587891,415200
|
|
2024-12-30,4.059999942779541,4.079999923706055,3.9600000381469727,3.9600000381469727,548700
|
|
2025-01-02,4.050000190734863,4.090000152587891,3.990000009536743,4.090000152587891,247700
|
|
2025-01-03,4.0,4.03000020980835,3.9600000381469727,3.9600000381469727,412000
|
|
2025-01-06,4.099999904632568,4.099999904632568,3.9800000190734863,4.0,488000
|
|
2025-01-07,4.0,4.090000152587891,4.0,4.03000020980835,267900
|
|
2025-01-08,3.9000000953674316,4.0,3.9000000953674316,4.0,552600
|
|
2025-01-09,3.859999895095825,3.890000104904175,3.8299999237060547,3.890000104904175,430500
|
|
2025-01-10,4.050000190734863,4.050000190734863,3.7799999713897705,3.859999895095825,466700
|
|
2025-01-13,3.9600000381469727,4.03000020980835,3.950000047683716,4.010000228881836,239200
|
|
2025-01-14,3.869999885559082,3.9600000381469727,3.859999895095825,3.9600000381469727,229200
|
|
2025-01-15,4.099999904632568,4.099999904632568,3.8399999141693115,3.869999885559082,633800
|
|
2025-01-16,3.990000009536743,4.070000171661377,3.9600000381469727,4.059999942779541,392600
|
|
2025-01-17,3.950000047683716,4.0,3.950000047683716,4.0,394600
|
|
2025-01-20,4.079999923706055,4.079999923706055,3.940000057220459,3.950000047683716,503300
|
|
2025-01-21,4.079999923706055,4.179999828338623,4.0,4.050000190734863,747400
|
|
2025-01-22,4.0,4.159999847412109,4.0,4.159999847412109,267400
|
|
2025-01-23,3.9800000190734863,4.03000020980835,3.9700000286102295,4.0,112400
|
|
2025-01-24,3.940000057220459,4.0,3.940000057220459,3.9600000381469727,213800
|
|
2025-01-27,3.9600000381469727,4.03000020980835,3.940000057220459,3.940000057220459,255000
|
|
2025-01-28,4.0,4.010000228881836,3.9700000286102295,3.990000009536743,157000
|
|
2025-01-29,4.139999866485596,4.170000076293945,3.9700000286102295,3.9700000286102295,355000
|
|
2025-01-30,4.239999771118164,4.269999980926514,4.119999885559082,4.139999866485596,567500
|
|
2025-01-31,4.130000114440918,4.269999980926514,4.130000114440918,4.230000019073486,157500
|
|
2025-02-03,4.210000038146973,4.210000038146973,4.050000190734863,4.110000133514404,224200
|
|
2025-02-04,4.119999885559082,4.269999980926514,4.119999885559082,4.25,108300
|
|
2025-02-05,4.159999847412109,4.170000076293945,4.099999904632568,4.130000114440918,70300
|
|
2025-02-06,4.050000190734863,4.179999828338623,4.050000190734863,4.179999828338623,224700
|
|
2025-02-07,4.019999980926514,4.059999942779541,4.019999980926514,4.050000190734863,141600
|
|
2025-02-10,3.940000057220459,4.039999961853027,3.9200000762939453,3.9800000190734863,469700
|
|
2025-02-11,3.990000009536743,4.070000171661377,3.940000057220459,3.940000057220459,146100
|
|
2025-02-12,3.9600000381469727,4.03000020980835,3.9600000381469727,3.9600000381469727,144700
|
|
2025-02-13,3.9600000381469727,4.03000020980835,3.940000057220459,3.990000009536743,157800
|
|
2025-02-14,4.070000171661377,4.070000171661377,3.9700000286102295,3.9800000190734863,143800
|
|
2025-02-17,3.990000009536743,4.139999866485596,3.990000009536743,4.059999942779541,389400
|
|
2025-02-18,4.019999980926514,4.059999942779541,3.9800000190734863,4.0,139300
|
|
2025-02-19,3.8499999046325684,4.019999980926514,3.8299999237060547,4.0,511700
|
|
2025-02-20,3.690000057220459,3.950000047683716,3.6700000762939453,3.9000000953674316,960400
|
|
2025-02-21,3.7899999618530273,3.7899999618530273,3.5999999046325684,3.700000047683716,763500
|
|
2025-02-24,3.859999895095825,3.890000104904175,3.7200000286102295,3.799999952316284,763000
|
|
2025-02-25,3.9800000190734863,4.03000020980835,3.8399999141693115,3.869999885559082,1449000
|
|
2025-02-26,4.190000057220459,4.25,3.940000057220459,3.9800000190734863,1886000
|
|
2025-02-27,4.070000171661377,4.190000057220459,4.050000190734863,4.190000057220459,406800
|
|
2025-02-28,4.03000020980835,4.199999809265137,3.9800000190734863,4.050000190734863,286600
|
|
2025-03-05,4.03000020980835,4.039999961853027,3.9800000190734863,4.0,81400
|
|
2025-03-06,4.0,4.050000190734863,3.930000066757202,4.050000190734863,173700
|
|
2025-03-07,4.119999885559082,4.170000076293945,3.9800000190734863,3.9800000190734863,146800
|
|
2025-03-10,4.070000171661377,4.190000057220459,4.059999942779541,4.059999942779541,116800
|
|
2025-03-11,4.050000190734863,4.130000114440918,3.9800000190734863,4.110000133514404,122100
|
|
2025-03-12,4.360000133514404,4.380000114440918,4.039999961853027,4.059999942779541,1531700
|
|
2025-03-13,4.170000076293945,4.480000019073486,4.170000076293945,4.380000114440918,231900
|
|
2025-03-14,4.070000171661377,4.21999979019165,4.03000020980835,4.170000076293945,380200
|
|
2025-03-17,4.130000114440918,4.170000076293945,4.050000190734863,4.090000152587891,146700
|
|
2025-03-18,4.050000190734863,4.179999828338623,4.03000020980835,4.159999847412109,222800
|
|
2025-03-19,4.150000095367432,4.159999847412109,4.070000171661377,4.099999904632568,211600
|
|
2025-03-20,4.090000152587891,4.190000057220459,4.090000152587891,4.139999866485596,92000
|
|
2025-03-21,4.670000076293945,4.949999809265137,4.090000152587891,4.130000114440918,3928300
|
|
2025-03-24,4.550000190734863,4.880000114440918,4.460000038146973,4.619999885559082,2306000
|
|
2025-03-25,5.369999885559082,5.420000076293945,4.519999980926514,4.599999904632568,2345900
|
|
2025-03-26,5.079999923706055,5.449999809265137,5.039999961853027,5.400000095367432,2175000
|
|
2025-03-27,5.239999771118164,5.329999923706055,5.070000171661377,5.099999904632568,1483200
|
|
2025-03-28,4.550000190734863,5.449999809265137,4.53000020980835,5.360000133514404,2763300
|
|
2025-03-31,4.71999979019165,4.829999923706055,4.309999942779541,4.550000190734863,3427800
|
|
2025-04-01,5.0,5.329999923706055,4.690000057220459,4.730000019073486,3018300
|
|
2025-04-02,5.179999828338623,5.230000019073486,4.949999809265137,5.0,746200
|
|
2025-04-03,4.960000038146973,5.369999885559082,4.949999809265137,5.119999885559082,1153000
|
|
2025-04-04,4.829999923706055,5.03000020980835,4.71999979019165,4.96999979019165,1099600
|
|
2025-04-07,4.860000133514404,4.960000038146973,4.510000228881836,4.699999809265137,785200
|
|
2025-04-08,4.699999809265137,5.039999961853027,4.690000057220459,4.869999885559082,1032600
|
|
2025-04-09,4.880000114440918,5.130000114440918,4.610000133514404,4.610000133514404,1652300
|
|
2025-04-10,4.559999942779541,4.949999809265137,4.53000020980835,4.929999828338623,1109500
|
|
2025-04-11,4.579999923706055,4.639999866485596,4.5,4.610000133514404,1071700
|