ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,6.703781604766846,6.830953490276641,6.449437400601983,6.685614192551161,1368100
|
|
2024-04-17,6.740116596221924,6.83095365955134,6.658363022652807,6.694697847984574,936600
|
|
2024-04-18,6.685614585876465,6.876372641936393,6.6492797593074595,6.740116825729973,677300
|
|
2024-04-19,6.5947771072387695,6.767367306080918,6.585693184591671,6.65836283318737,689600
|
|
2024-04-22,6.5766096115112305,6.7128654264432095,6.540274785282075,6.622028360870321,650300
|
|
2024-04-23,6.440353870391846,6.549358342997523,6.440353870391846,6.540274420374414,465600
|
|
2024-04-24,6.449437618255615,6.513023779729036,6.367684477098691,6.42218671558507,799200
|
|
2024-04-25,6.404019355773926,6.467605084628471,6.267763541857296,6.394935432711681,645200
|
|
2024-04-26,6.603860855102539,6.640195680821911,6.458521552225052,6.476688965084738,403000
|
|
2024-04-29,6.5947771072387695,6.667446755834468,6.522107025497798,6.603860596740596,276000
|
|
2024-04-30,6.449437618255615,6.631112179688836,6.413102792598029,6.594777354031249,1071500
|
|
2024-05-02,6.404019355773926,6.522107323566065,6.340433193774087,6.476689007690716,923500
|
|
2024-05-03,6.522107124328613,6.749199996203993,6.422186572568046,6.422186572568046,1990500
|
|
2024-05-06,6.531191349029541,6.622028415349746,6.5130239357655,6.5221074258248715,562900
|
|
2024-05-07,6.5766096115112305,6.658363187099477,6.513023882182856,6.513023882182856,410300
|
|
2024-05-08,6.721949100494385,6.767367415025226,6.485772305611004,6.558441955376574,405100
|
|
2024-05-09,6.667447090148926,6.712865406225935,6.476689036447723,6.60386092786676,623900
|
|
2024-05-10,6.531191349029541,6.803702547990155,6.494856522501459,6.503940012560831,437700
|
|
2024-05-13,6.358600616455078,6.567526082607271,6.340433203448161,6.522107333517332,684100
|
|
2024-05-14,6.985376834869385,7.067130407866028,6.685614311408736,6.758283961563405,1527400
|
|
2024-05-15,7.212470054626465,7.330558025227518,6.9944606605450925,6.9944606605450925,1852500
|
|
2024-05-16,7.176135063171387,7.357809626262165,7.021711836145077,7.221553379085112,1488000
|
|
2024-05-17,6.733888626098633,7.007777463875217,6.714999756263909,6.9888885940404935,850900
|
|
2024-05-20,6.781110763549805,6.8472220349776665,6.658333331392622,6.714999942468135,392300
|
|
2024-05-21,6.8188886642456055,6.884999937224513,6.7055554394356545,6.837777535047264,683200
|
|
2024-05-22,6.639444351196289,6.809444181610484,6.620555481150268,6.752777571472419,641500
|
|
2024-05-23,6.422222137451172,6.762221799177295,6.422222137451172,6.629999708506025,942500
|
|
2024-05-24,6.2427778244018555,6.460000061872607,6.205000083132698,6.403333449968872,1181300
|
|
2024-05-27,6.271111011505127,6.36555536627929,6.261666801200814,6.261666801200814,429300
|
|
2024-05-28,6.460000038146973,6.497777779277383,6.327777493844338,6.327777493844338,791600
|
|
2024-05-29,6.3088884353637695,6.431666315553664,6.289999565361184,6.422222105725464,331100
|
|
2024-05-31,6.148333549499512,6.327777597639296,6.110555357403225,6.327777597639296,646100
|
|
2024-06-03,6.280555248260498,6.403333126353335,6.148333160500769,6.157777370167662,671800
|
|
2024-06-04,6.252222061157227,6.3655552854470745,6.186111238827916,6.327777544017125,377900
|
|
2024-06-05,6.082221984863281,6.261666474752048,6.044444244923139,6.252221814593922,651500
|
|
2024-06-06,6.148333549499512,6.186111291249593,6.034999873903063,6.138888888888888,642400
|
|
2024-06-07,6.025555610656738,6.157777705619412,5.978333208711255,6.157777705619412,554000
|
|
2024-06-10,5.855555057525635,6.072777285968957,5.817777317826464,6.063333076217255,763200
|
|
2024-06-11,5.8933329582214355,5.968888890030027,5.864999877846132,5.864999877846132,409900
|
|
2024-06-12,5.8933329582214355,6.082222112223626,5.808333266749333,5.987777760395627,565100
|
|
2024-06-13,5.874444007873535,5.968888808761833,5.827222057775574,5.874444007873535,772500
|
|
2024-06-14,5.978332996368408,6.053888476520586,5.732777685873829,5.855555115948026,1086800
|
|
2024-06-17,5.846110820770264,6.00666643892321,5.81777729095367,5.968888699398537,1235400
|
|
2024-06-18,5.8933329582214355,5.968888890030027,5.789444396383733,5.827222137114933,499600
|
|
2024-06-19,5.8933329582214355,5.902777618577332,5.732777785286934,5.874444087855836,573400
|
|
2024-06-20,5.855555057525635,6.034999546269787,5.789444238225176,5.949999857119742,850700
|
|
2024-06-21,5.940555572509766,5.9783333145967745,5.798888814510378,5.855555427640891,484800
|
|
2024-06-24,6.3088884353637695,6.327777305366355,5.9405552451402714,5.997221855148026,952400
|
|
2024-06-25,6.271111011505127,6.3277776243696255,6.214444398640629,6.28999988245996,507300
|
|
2024-06-26,6.091666221618652,6.261666502447387,5.99722187135057,6.261666502447387,477200
|
|
2024-06-27,6.186110973358154,6.271110662754777,6.1105550433944495,6.1105550433944495,1005100
|
|
2024-06-28,6.186110973358154,6.223888713166915,5.968888744284684,6.167222103453773,689600
|
|
2024-07-01,6.006666660308838,6.223888895754877,6.006666660308838,6.186111154837843,519500
|
|
2024-07-02,6.063333034515381,6.091666113921802,5.940555156164416,6.044444164795707,522000
|
|
2024-07-03,6.195555210113525,6.271110690060027,6.110555070000618,6.110555070000618,649300
|
|
2024-07-04,6.34666633605957,6.460000009290749,6.252221983655418,6.252221983655418,693300
|
|
2024-07-05,6.3561110496521,6.431666532207564,6.214444294687505,6.365555259798433,580900
|
|
2024-07-08,6.186110973358154,6.422222072336004,6.148333233549392,6.422222072336004,397000
|
|
2024-07-09,6.204999923706055,6.223888793855316,6.119999782861282,6.204999923706055,405000
|
|
2024-07-10,6.119999885559082,6.365555201620073,6.119999885559082,6.205000027830215,552900
|
|
2024-07-11,6.271111011505127,6.2994445431104795,6.167222446426651,6.214444398640629,592400
|
|
2024-07-12,6.025555610656738,6.318333331818616,5.997222079420208,6.318333331818616,750800
|
|
2024-07-15,6.072777271270752,6.110555010878487,6.034999531663016,6.04444419173804,258500
|
|
2024-07-16,6.05388879776001,6.186111345388674,6.044444587412939,6.06333345845329,391200
|
|
2024-07-17,6.157777786254883,6.233333270080088,6.006666818604473,6.091666512734725,351500
|
|
2024-07-18,5.9877777099609375,6.233333022645437,5.9122222291349384,6.233333022645437,912000
|
|
2024-07-19,5.968888759613037,6.063333109377478,5.931111019707261,6.025555369471702,460500
|
|
2024-07-22,5.9877777099609375,6.025555450373938,5.931111099341438,5.959444179478093,333500
|
|
2024-07-23,5.9311113357543945,6.025555690551427,5.893333143489373,5.9405555460609945,894000
|
|
2024-07-24,5.808333396911621,5.902777750856078,5.779999865555183,5.902777750856078,604600
|
|
2024-07-25,5.7327775955200195,5.883888553442729,5.685555195996084,5.789444204741035,636800
|
|
2024-07-26,5.864999771118164,5.8933328509778775,5.70444415075917,5.75166655098694,458700
|
|
2024-07-29,5.742221832275391,5.902777450997923,5.713888752704461,5.902777450997923,374500
|
|
2024-07-30,5.72333288192749,5.75166641144599,5.685555142800273,5.75166641144599,483100
|
|
2024-07-31,5.940555572509766,5.9783333145967745,5.761111072423369,5.770555733118226,569400
|
|
2024-08-01,5.817777633666992,6.044444534513685,5.7705556816524926,5.940555519527859,673200
|
|
2024-08-02,5.846110820770264,5.940555169581944,5.751666471958583,5.827221951007927,483200
|
|
2024-08-05,5.798888683319092,5.902777696881135,5.5816664460600185,5.751666731951762,659200
|
|
2024-08-06,5.75166654586792,5.874443975727714,5.685555275677119,5.779999625702417,314700
|
|
2024-08-07,5.912222385406494,5.978333207703588,5.770555629940122,5.770555629940122,522000
|
|
2024-08-08,5.9311113357543945,6.016111029898621,5.846111191263961,5.855555401570561,419400
|
|
2024-08-09,6.119999885559082,6.205000027830215,5.950000051363011,5.950000051363011,784900
|
|
2024-08-12,6.072777271270752,6.204999810244006,6.063333061541908,6.09166614107462,623300
|
|
2024-08-13,6.157777786254883,6.261666801687643,6.044444560517076,6.044444560517076,581900
|
|
2024-08-14,6.110555171966553,6.365555146214234,6.07277743136291,6.365555146214234,881900
|
|
2024-08-15,6.157777786254883,6.27111101199269,6.006666818604473,6.10111117338598,1225000
|
|
2024-08-16,6.034999847412109,6.233333215902545,5.987777895604894,6.205000134887455,562000
|
|
2024-08-19,6.261666774749756,6.280555645624796,5.921666648652819,6.025555663638644,641000
|
|
2024-08-20,6.299444198608398,6.318333068530243,6.242777588842867,6.308888408396229,445000
|
|
2024-08-21,6.214444160461426,6.412777523058806,6.214444160461426,6.318333171904384,738600
|
|
2024-08-22,6.016110897064209,6.27111087455896,5.9972220265218645,6.27111087455896,410400
|
|
2024-08-23,6.195555210113525,6.318333090199682,6.025555380233897,6.082221990193773,620400
|
|
2024-08-26,6.195555210113525,6.318333090199682,6.082221990193773,6.195555210113525,519700
|
|
2024-08-27,6.167222023010254,6.242777501642252,6.1483331533522545,6.157777363008166,268600
|
|
2024-08-28,6.252222061157227,6.327777544017125,6.06333335400748,6.186111238827916,713500
|
|
2024-08-29,6.082221984863281,6.289999554534064,6.082221984863281,6.289999554534064,606500
|
|
2024-08-30,5.997221946716309,6.091666298171252,5.968888866452922,6.082222088198853,765000
|
|
2024-09-02,6.044444561004639,6.101111173878113,5.978333287479148,6.006666819088989,675600
|
|
2024-09-03,6.05388879776001,6.271111039897147,6.05388879776001,6.101111200533991,1483300
|
|
2024-09-04,6.233333110809326,6.327777463177641,6.016110875189105,6.016110875189105,934300
|
|
2024-09-05,6.233333110809326,6.2899997222303154,6.129444098031082,6.129444098031082,1077900
|
|
2024-09-06,6.186110973358154,6.3749996724019615,6.148333233549392,6.242777583071296,716300
|
|
2024-09-09,6.176666259765625,6.233332868988242,6.129443860240355,6.157777390024752,400600
|
|
2024-09-10,6.167222023010254,6.223888631984253,6.091666094032079,6.223888631984253,268400
|
|
2024-09-11,6.176666259765625,6.26166639877264,6.0822219110612625,6.26166639877264,357600
|
|
2024-09-12,6.044444561004639,6.186111318361428,6.044444561004639,6.186111318361428,287500
|
|
2024-09-13,6.204999923706055,6.3088884843539015,6.063333172413497,6.091666252464296,559300
|
|
2024-09-16,6.195555210113525,6.271110690060027,6.138888600153649,6.271110690060027,348700
|
|
2024-09-17,6.299444198608398,6.299444198608398,6.138888579099635,6.195555188865166,658000
|
|
2024-09-18,6.280555248260498,6.403333126353335,6.186110899860692,6.299444117940459,752600
|
|
2024-09-19,6.082221984863281,6.3938885645425465,6.082221984863281,6.337221954632333,820300
|
|
2024-09-20,5.8933329582214355,6.1388887233204255,5.855555217490236,6.1388887233204255,1752200
|
|
2024-09-23,5.855555057525635,5.893332797224806,5.7516664985260055,5.855555057525635,625900
|
|
2024-09-24,5.978332996368408,6.044444266674657,5.90277751621623,5.912222176408345,655800
|
|
2024-09-25,5.940555572509766,5.987777975291632,5.883888959379252,5.9783333145967745,992700
|
|
2024-09-26,5.968888759613037,6.006666499518814,5.921666359557725,6.006666499518814,852200
|
|
2024-09-27,5.9877777099609375,6.072777400717093,5.931111099341438,6.006666580167438,461000
|
|
2024-09-30,5.864999771118164,5.987777651433416,5.836666240912265,5.987777651433416,325300
|
|
2024-10-01,6.261666774749756,6.337222258249918,5.855555375417073,5.940555519527859,8503000
|
|
2024-10-02,6.3561110496521,6.441111192700097,6.299444437735502,6.327777518520701,1096700
|
|
2024-10-03,6.4033331871032715,6.450555136578092,6.204999828408955,6.308888387461268,1365900
|
|
2024-10-04,6.686666488647461,6.724444229798877,6.4694442518537185,6.516666653466087,2836900
|
|
2024-10-07,6.847221851348877,6.903888460904705,6.705555102286215,6.809444111644991,2955900
|
|
2024-10-08,6.799999713897705,6.932222258308783,6.781110843317008,6.875555646566691,2524200
|
|
2024-10-09,6.5,6.679999828338623,6.320000171661377,6.650000095367432,1440800
|
|
2024-10-10,6.409999847412109,6.539999961853027,6.329999923706055,6.53000020980835,1425900
|
|
2024-10-11,6.300000190734863,6.440000057220459,6.28000020980835,6.400000095367432,529600
|
|
2024-10-14,6.5,6.539999961853027,6.21999979019165,6.21999979019165,1533500
|
|
2024-10-15,6.619999885559082,6.670000076293945,6.46999979019165,6.480000019073486,1615700
|
|
2024-10-16,6.650000095367432,6.71999979019165,6.550000190734863,6.550000190734863,2571600
|
|
2024-10-17,6.559999942779541,6.650000095367432,6.480000019073486,6.650000095367432,725100
|
|
2024-10-18,6.28000020980835,6.630000114440918,6.28000020980835,6.570000171661377,861600
|
|
2024-10-21,6.269999980926514,6.320000171661377,6.199999809265137,6.28000020980835,675300
|
|
2024-10-22,6.099999904632568,6.269999980926514,6.070000171661377,6.269999980926514,655100
|
|
2024-10-23,6.130000114440918,6.139999866485596,6.019999980926514,6.099999904632568,623500
|
|
2024-10-24,6.199999809265137,6.199999809265137,6.03000020980835,6.179999828338623,814900
|
|
2024-10-25,6.099999904632568,6.230000019073486,6.090000152587891,6.190000057220459,601900
|
|
2024-10-28,6.170000076293945,6.25,6.099999904632568,6.139999866485596,573600
|
|
2024-10-29,6.019999980926514,6.25,6.019999980926514,6.170000076293945,537700
|
|
2024-10-30,6.119999885559082,6.210000038146973,6.019999980926514,6.019999980926514,731000
|
|
2024-10-31,6.03000020980835,6.190000057220459,6.03000020980835,6.110000133514404,548800
|
|
2024-11-01,5.900000095367432,6.079999923706055,5.860000133514404,6.059999942779541,890400
|
|
2024-11-04,6.090000152587891,6.119999885559082,5.929999828338623,5.929999828338623,798800
|
|
2024-11-05,6.010000228881836,6.139999866485596,6.0,6.099999904632568,663300
|
|
2024-11-06,6.010000228881836,6.010000228881836,5.900000095367432,5.989999771118164,807400
|
|
2024-11-07,5.900000095367432,6.119999885559082,5.849999904632568,6.039999961853027,976600
|
|
2024-11-08,5.809999942779541,5.900000095367432,5.690000057220459,5.900000095367432,1377300
|
|
2024-11-11,5.809999942779541,5.900000095367432,5.78000020980835,5.809999942779541,706700
|
|
2024-11-12,5.800000190734863,5.949999809265137,5.559999942779541,5.639999866485596,3612000
|
|
2024-11-13,5.630000114440918,5.820000171661377,5.630000114440918,5.78000020980835,1827300
|
|
2024-11-14,5.730000019073486,5.789999961853027,5.570000171661377,5.639999866485596,1181600
|
|
2024-11-18,5.610000133514404,5.78000020980835,5.53000020980835,5.75,1273100
|
|
2024-11-19,5.690000057220459,5.699999809265137,5.579999923706055,5.610000133514404,913700
|
|
2024-11-21,5.710000038146973,5.75,5.610000133514404,5.699999809265137,859900
|
|
2024-11-22,5.980000019073486,5.980000019073486,5.710000038146973,5.710000038146973,911400
|
|
2024-11-25,6.059999942779541,6.090000152587891,5.849999904632568,5.860000133514404,1123400
|
|
2024-11-26,6.260000228881836,6.309999942779541,6.019999980926514,6.099999904632568,1073000
|
|
2024-11-27,6.190000057220459,6.329999923706055,6.179999828338623,6.320000171661377,1040800
|
|
2024-11-28,5.829999923706055,6.21999979019165,5.829999923706055,6.21999979019165,5684700
|
|
2024-11-29,5.710000038146973,5.869999885559082,5.590000152587891,5.800000190734863,2617400
|
|
2024-12-02,5.679999828338623,5.710000038146973,5.599999904632568,5.710000038146973,1825500
|
|
2024-12-03,5.760000228881836,5.78000020980835,5.610000133514404,5.699999809265137,2996800
|
|
2024-12-04,5.71999979019165,5.820000171661377,5.659999847412109,5.789999961853027,1245400
|
|
2024-12-05,5.800000190734863,5.860000133514404,5.710000038146973,5.710000038146973,851800
|
|
2024-12-06,5.710000038146973,5.860000133514404,5.670000076293945,5.760000228881836,575300
|
|
2024-12-09,5.670000076293945,5.809999942779541,5.670000076293945,5.699999809265137,861400
|
|
2024-12-10,5.789999961853027,5.860000133514404,5.670000076293945,5.670000076293945,1278600
|
|
2024-12-11,5.929999828338623,6.050000190734863,5.650000095367432,5.820000171661377,1041900
|
|
2024-12-12,5.699999809265137,5.920000076293945,5.659999847412109,5.920000076293945,1682500
|
|
2024-12-13,5.630000114440918,5.78000020980835,5.610000133514404,5.650000095367432,1180700
|
|
2024-12-16,5.599999904632568,5.71999979019165,5.570000171661377,5.599999904632568,1014000
|
|
2024-12-17,5.630000114440918,5.769999980926514,5.539999961853027,5.650000095367432,1138200
|
|
2024-12-18,5.409999847412109,5.690000057220459,5.400000095367432,5.610000133514404,3343200
|
|
2024-12-19,5.460000038146973,5.559999942779541,5.380000114440918,5.420000076293945,1134100
|
|
2024-12-20,5.550000190734863,5.699999809265137,5.449999809265137,5.460000038146973,926400
|
|
2024-12-23,5.440000057220459,5.579999923706055,5.440000057220459,5.559999942779541,1057700
|
|
2024-12-26,5.369999885559082,5.46999979019165,5.340000152587891,5.429999828338623,2808700
|
|
2024-12-27,5.349999904632568,5.449999809265137,5.340000152587891,5.449999809265137,811200
|
|
2024-12-30,5.360000133514404,5.440000057220459,5.320000171661377,5.329999923706055,1166300
|
|
2025-01-02,5.309999942779541,5.400000095367432,5.260000228881836,5.360000133514404,1150100
|
|
2025-01-03,5.460000038146973,5.480000019073486,5.309999942779541,5.309999942779541,3290200
|
|
2025-01-06,5.559999942779541,5.650000095367432,5.429999828338623,5.559999942779541,1301300
|
|
2025-01-07,5.610000133514404,5.690000057220459,5.590000152587891,5.650000095367432,694400
|
|
2025-01-08,5.5,5.610000133514404,5.5,5.599999904632568,633400
|
|
2025-01-09,5.599999904632568,5.679999828338623,5.5,5.5,1139000
|
|
2025-01-10,5.570000171661377,5.690000057220459,5.570000171661377,5.650000095367432,2321900
|
|
2025-01-13,5.5,5.650000095367432,5.46999979019165,5.53000020980835,722800
|
|
2025-01-14,5.579999923706055,5.579999923706055,5.480000019073486,5.53000020980835,948100
|
|
2025-01-15,5.760000228881836,5.800000190734863,5.570000171661377,5.579999923706055,1064700
|
|
2025-01-16,5.590000152587891,5.789999961853027,5.590000152587891,5.760000228881836,1167200
|
|
2025-01-17,5.599999904632568,5.650000095367432,5.53000020980835,5.590000152587891,634400
|
|
2025-01-20,5.650000095367432,5.760000228881836,5.519999980926514,5.590000152587891,1054100
|
|
2025-01-21,5.639999866485596,5.730000019073486,5.619999885559082,5.630000114440918,933900
|
|
2025-01-22,5.75,5.849999904632568,5.619999885559082,5.639999866485596,1832400
|
|
2025-01-23,5.630000114440918,5.789999961853027,5.599999904632568,5.710000038146973,1702200
|
|
2025-01-24,5.659999847412109,5.769999980926514,5.610000133514404,5.630000114440918,1661700
|
|
2025-01-27,5.880000114440918,5.920000076293945,5.579999923706055,5.579999923706055,1207400
|
|
2025-01-28,5.840000152587891,5.940000057220459,5.829999923706055,5.880000114440918,991500
|
|
2025-01-29,5.829999923706055,5.929999828338623,5.800000190734863,5.880000114440918,615200
|
|
2025-01-30,6.079999923706055,6.139999866485596,5.840000152587891,5.840000152587891,1895100
|
|
2025-01-31,6.139999866485596,6.159999847412109,6.039999961853027,6.079999923706055,1132800
|
|
2025-02-03,6.150000095367432,6.210000038146973,6.03000020980835,6.099999904632568,1480800
|
|
2025-02-04,6.159999847412109,6.179999828338623,5.960000038146973,5.96999979019165,1970300
|
|
2025-02-05,6.010000228881836,6.159999847412109,6.010000228881836,6.099999904632568,579700
|
|
2025-02-06,6.059999942779541,6.179999828338623,5.960000038146973,6.050000190734863,1164500
|
|
2025-02-07,5.940000057220459,6.110000133514404,5.869999885559082,6.090000152587891,1162800
|
|
2025-02-10,6.039999961853027,6.139999866485596,5.929999828338623,5.929999828338623,1283400
|
|
2025-02-11,6.099999904632568,6.199999809265137,6.019999980926514,6.019999980926514,1447400
|
|
2025-02-12,5.949999809265137,6.099999904632568,5.889999866485596,6.070000171661377,1466400
|
|
2025-02-13,5.900000095367432,6.010000228881836,5.849999904632568,5.949999809265137,1322300
|
|
2025-02-14,6.059999942779541,6.110000133514404,5.900000095367432,5.900000095367432,1645400
|
|
2025-02-17,6.21999979019165,6.269999980926514,6.019999980926514,6.019999980926514,1841500
|
|
2025-02-18,6.179999828338623,6.289999961853027,6.159999847412109,6.230000019073486,1408500
|
|
2025-02-19,6.010000228881836,6.199999809265137,6.010000228881836,6.139999866485596,552000
|
|
2025-02-20,5.989999771118164,6.090000152587891,5.940000057220459,6.010000228881836,1051200
|
|
2025-02-21,6.090000152587891,6.090000152587891,5.949999809265137,6.019999980926514,1472900
|
|
2025-02-24,5.96999979019165,6.090000152587891,5.900000095367432,6.070000171661377,903600
|
|
2025-02-25,5.869999885559082,5.980000019073486,5.860000133514404,5.96999979019165,564400
|
|
2025-02-26,5.789999961853027,5.929999828338623,5.769999980926514,5.869999885559082,785000
|
|
2025-02-27,5.769999980926514,5.829999923706055,5.710000038146973,5.789999961853027,851500
|
|
2025-02-28,5.679999828338623,5.860000133514404,5.619999885559082,5.769999980926514,958800
|
|
2025-03-05,5.639999866485596,5.71999979019165,5.590000152587891,5.679999828338623,478600
|
|
2025-03-06,5.840000152587891,5.920000076293945,5.670000076293945,5.679999828338623,1857900
|
|
2025-03-07,6.079999923706055,6.179999828338623,5.71999979019165,5.800000190734863,1290200
|
|
2025-03-10,6.269999980926514,6.269999980926514,5.800000190734863,6.050000190734863,1647400
|
|
2025-03-11,6.150000095367432,6.329999923706055,6.110000133514404,6.269999980926514,1244200
|
|
2025-03-12,6.159999847412109,6.25,6.099999904632568,6.139999866485596,270000
|
|
2025-03-13,6.210000038146973,6.210000038146973,6.059999942779541,6.150000095367432,415500
|
|
2025-03-14,6.949999809265137,6.949999809265137,6.210000038146973,6.239999771118164,3151000
|
|
2025-03-17,6.929999828338623,7.019999980926514,6.840000152587891,6.949999809265137,1904200
|
|
2025-03-18,6.809999942779541,6.920000076293945,6.679999828338623,6.840000152587891,1061200
|
|
2025-03-19,6.699999809265137,6.869999885559082,6.699999809265137,6.809999942779541,970400
|
|
2025-03-20,6.690000057220459,6.800000190734863,6.670000076293945,6.699999809265137,471800
|
|
2025-03-21,6.690000057220459,6.800000190734863,6.639999866485596,6.760000228881836,465500
|
|
2025-03-24,6.53000020980835,6.769999980926514,6.53000020980835,6.690000057220459,331700
|
|
2025-03-25,6.690000057220459,6.730000019073486,6.519999980926514,6.53000020980835,481400
|
|
2025-03-26,6.659999847412109,6.800000190734863,6.650000095367432,6.710000038146973,470700
|
|
2025-03-27,6.650000095367432,6.760000228881836,6.630000114440918,6.699999809265137,491900
|
|
2025-03-28,6.179999828338623,6.619999885559082,6.090000152587891,6.550000190734863,1330700
|
|
2025-03-31,6.059999942779541,6.179999828338623,6.0,6.179999828338623,789300
|
|
2025-04-01,5.860000133514404,6.059999942779541,5.769999980926514,6.059999942779541,3725300
|
|
2025-04-02,5.889999866485596,5.909999847412109,5.739999771118164,5.809999942779541,1252100
|
|
2025-04-03,5.760000228881836,6.070000171661377,5.75,5.889999866485596,1233600
|
|
2025-04-04,5.690000057220459,5.730000019073486,5.550000190734863,5.699999809265137,1178800
|
|
2025-04-07,5.53000020980835,5.730000019073486,5.460000038146973,5.679999828338623,1976400
|
|
2025-04-08,5.539999961853027,5.75,5.5,5.570000171661377,869400
|
|
2025-04-09,5.659999847412109,5.75,5.460000038146973,5.460000038146973,1200300
|
|
2025-04-10,5.539999961853027,5.659999847412109,5.5,5.659999847412109,955100
|
|
2025-04-11,5.599999904632568,5.630000114440918,5.480000019073486,5.570000171661377,977800
|