ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,5.547760963439941,5.659648920993125,5.501141388677448,5.641001002167837,4914800
|
|
2024-04-17,5.529113292694092,5.687620832121661,5.501141635501859,5.59438123381176,2276600
|
|
2024-04-18,5.529113292694092,5.63167707313572,5.491817453370132,5.529113292694092,2340300
|
|
2024-04-19,5.594380855560303,5.631676692362589,5.5104650004544355,5.51978918195573,1121800
|
|
2024-04-22,5.622352600097656,5.678296351765119,5.603704682875169,5.613028419185705,625800
|
|
2024-04-23,5.715593338012695,5.715593338012695,5.594381629339315,5.622353733110675,806600
|
|
2024-04-24,5.641000747680664,5.780859910260014,5.641000747680664,5.734240337600709,2388700
|
|
2024-04-25,5.641000747680664,5.678296583648682,5.594380730419924,5.6596486656646725,602600
|
|
2024-04-26,5.696944713592529,5.743564287986357,5.659648876236886,5.668972613275072,661200
|
|
2024-04-29,5.827479839324951,5.827479839324951,5.696944415412472,5.696944415412472,1011500
|
|
2024-04-30,5.743564605712891,5.81815628455049,5.715592948449529,5.81815628455049,1073800
|
|
2024-05-02,5.799508094787598,5.827480195349918,5.752888519985672,5.771536438826733,1201100
|
|
2024-05-03,5.7244873046875,5.90636906254357,5.7244873046875,5.7914965175174995,2758700
|
|
2024-05-06,5.753205299377441,5.810641568198653,5.743632359675795,5.762777782616199,804500
|
|
2024-05-07,5.762777805328369,5.7914961680836035,5.6957685965414155,5.753205322051885,1261900
|
|
2024-05-08,5.762777805328369,5.762777805328369,5.676623173525557,5.724486959296651,1079100
|
|
2024-05-09,5.676623344421387,5.743632555225664,5.657477920829151,5.743632555225664,794400
|
|
2024-05-10,5.705341339111328,5.868077657353615,5.705341339111328,5.743632183819764,1472200
|
|
2024-05-13,5.829787731170654,5.877651066365978,5.676623871741959,5.695769297112678,1721700
|
|
2024-05-14,5.935086727142334,5.992523453762532,5.791496279980536,5.8106417033663025,2080300
|
|
2024-05-15,6.088250637054443,6.136113967809129,5.973377639024809,5.973377639024809,1971500
|
|
2024-05-16,6.164832592010498,6.203123440817905,6.078677953962371,6.088250894395685,1521700
|
|
2024-05-17,6.164832592010498,6.174405075980888,6.0978233783660745,6.155259651577184,1299900
|
|
2024-05-20,6.13611364364624,6.183977428335249,6.049959470254058,6.155259066229267,1257100
|
|
2024-05-21,6.107396125793457,6.155259457058676,6.0978231856626675,6.136114033260007,667400
|
|
2024-05-22,6.082180500030518,6.159784005205807,6.072480293160295,6.10158137632434,1102400
|
|
2024-05-23,6.014277458190918,6.072480552107703,5.965775496664793,6.072480552107703,1059500
|
|
2024-05-24,5.975475311279297,6.053078814664217,5.975475311279297,5.994876187125527,628300
|
|
2024-05-27,5.965775012969971,6.00457676406625,5.946374137421831,5.975475219467361,565900
|
|
2024-05-28,5.94637393951416,6.0530785202008985,5.926973064611722,6.043378314026351,566100
|
|
2024-05-29,5.975475311279297,5.994876187125527,5.878470932048145,5.907572477094174,865200
|
|
2024-05-31,5.994876384735107,5.994876384735107,5.907572671825956,5.946374424797441,1801300
|
|
2024-06-03,6.1112823486328125,6.140383433239154,5.926973783430186,5.956074868036527,1354400
|
|
2024-06-04,6.091881275177002,6.188885658329598,6.06277972895453,6.06277972895453,961200
|
|
2024-06-05,6.0433783531188965,6.101580978202705,5.994875934272383,6.0918807719654104,1040700
|
|
2024-06-06,6.091881275177002,6.159784112107126,6.023977975693493,6.03367818273206,946500
|
|
2024-06-07,6.082180500030518,6.120982252618162,6.01427720172545,6.02397787114905,816900
|
|
2024-06-10,6.014277458190918,6.072480552107703,5.965775496664793,6.04337900514931,855700
|
|
2024-06-11,6.053078651428223,6.082180195689458,5.994876025459107,6.004576694397303,538500
|
|
2024-06-12,5.9075727462768555,6.111282183221118,5.9075727462768555,6.111282183221118,755700
|
|
2024-06-13,5.888171672821045,5.926973424985156,5.849369920656933,5.888171672821045,633200
|
|
2024-06-14,5.9075727462768555,5.975475583556018,5.839669446444305,5.849370116086122,614900
|
|
2024-06-17,5.9075727462768555,5.975475583556018,5.839669446444305,5.9075727462768555,992900
|
|
2024-06-18,5.79116678237915,5.956074459001332,5.79116678237915,5.907572500470517,1165900
|
|
2024-06-19,5.77176570892334,5.800867253088553,5.723263752052455,5.7814663778295285,800100
|
|
2024-06-20,5.800867557525635,5.849369979495342,5.732964259278719,5.7814666812484266,858900
|
|
2024-06-21,5.7426652908325195,5.829969470862136,5.723264413331872,5.771766375806788,1572000
|
|
2024-06-24,5.79116678237915,5.820268327540334,5.732964154610151,5.752365030533151,1390100
|
|
2024-06-25,5.732964515686035,5.781466939825018,5.674761884251295,5.752365392830948,970200
|
|
2024-06-26,5.597157955169678,5.732964084981262,5.597157955169678,5.732964084981262,1322000
|
|
2024-06-27,5.655360698699951,5.684462244107012,5.597158070439201,5.606858739759345,966700
|
|
2024-06-28,5.587457656860352,5.694162240112182,5.577756987899264,5.64566028296681,886600
|
|
2024-07-01,5.577757358551025,5.645660658130866,5.558356481892983,5.58745802815674,1258600
|
|
2024-07-02,5.587457656860352,5.635959614005723,5.529254568200537,5.577756987899264,1523400
|
|
2024-07-03,5.645660877227783,5.6747619620675085,5.60685912240588,5.60685912240588,1473300
|
|
2024-07-04,5.7426652908325195,5.800867923334462,5.655361110802903,5.655361110802903,1064300
|
|
2024-07-05,5.820268630981445,5.820268630981445,5.665061615505692,5.7232642463091,900600
|
|
2024-07-08,5.810567855834961,5.820268525402923,5.732964349504797,5.781466772237841,1182100
|
|
2024-07-09,5.917273044586182,5.917273044586182,5.762066028351547,5.7717662355895145,890800
|
|
2024-07-10,5.868770599365234,6.014276933810414,5.868770599365234,5.888171474794815,1157900
|
|
2024-07-11,5.85906982421875,5.936673324531049,5.839668949140675,5.8978715743749,883100
|
|
2024-07-12,5.917273044586182,5.917273044586182,5.839669536468865,5.859070413498194,778100
|
|
2024-07-15,5.897871971130371,5.926973516981846,5.849370011449086,5.907572640598656,547400
|
|
2024-07-16,5.994876384735107,6.0045770542546695,5.897872002306394,5.897872002306394,774200
|
|
2024-07-17,5.975475311279297,6.014277062971757,5.956074435433067,6.014277062971757,528500
|
|
2024-07-18,5.868770599365234,5.985175851942721,5.868770599365234,5.965774976513139,1000900
|
|
2024-07-19,5.85906982421875,5.956074199609124,5.839668949140675,5.8978715743749,416600
|
|
2024-07-22,5.9075727462768555,5.9075727462768555,5.839669446444305,5.878471199904794,322500
|
|
2024-07-23,5.7523651123046875,5.907572584448372,5.7523651123046875,5.907572584448372,491400
|
|
2024-07-24,5.723264217376709,5.7717661781909975,5.703863340540315,5.752365301354604,396500
|
|
2024-07-25,5.713563442230225,5.762065864702725,5.694162565751901,5.752365195186872,555100
|
|
2024-07-26,5.7523651123046875,5.800867534078347,5.684462276885614,5.71356335990711,470200
|
|
2024-07-29,5.7426652908325195,5.781467045833814,5.703863535831225,5.771766375806788,564500
|
|
2024-07-30,5.6650614738464355,5.723264103194441,5.6650614738464355,5.723264103194441,652500
|
|
2024-07-31,5.703863143920898,5.752365103063263,5.6553607222251605,5.6553607222251605,903700
|
|
2024-08-01,5.897871971130371,5.897871971130371,5.703863207298469,5.703863207298469,1248800
|
|
2024-08-02,5.723264217376709,5.84937014808996,5.655360917172637,5.829969271253567,1121400
|
|
2024-08-05,5.7523651123046875,5.762065781680769,5.558356350316799,5.58745789589167,1083100
|
|
2024-08-06,5.674761772155762,5.771766155964168,5.626259811528253,5.723264195336659,1584100
|
|
2024-08-07,5.868770599365234,5.868770599365234,5.674761382516067,5.674761382516067,838400
|
|
2024-08-08,5.926973819732666,5.965775574481047,5.829969432861715,5.868771187610095,1274900
|
|
2024-08-09,5.985176086425781,6.0336780456232315,5.849369953098195,5.849369953098195,1736600
|
|
2024-08-12,5.917273044586182,6.09188140040354,5.917273044586182,5.985176345465532,994900
|
|
2024-08-13,6.072480201721191,6.082180408445349,5.917272731154342,5.92697340043187,1448300
|
|
2024-08-14,6.053078651428223,6.091880864627654,6.004576694397303,6.0433784450433805,771700
|
|
2024-08-15,6.0336785316467285,6.169485138467151,5.878471509627287,6.0336785316467285,2130500
|
|
2024-08-16,6.004577159881592,6.082180667189691,5.9851762830545665,6.033678243845434,897100
|
|
2024-08-19,6.1112823486328125,6.1112823486328125,6.0045772924516285,6.0045772924516285,853100
|
|
2024-08-20,6.1112823486328125,6.140383433239154,6.03367837705797,6.130683225888173,806300
|
|
2024-08-21,6.072480201721191,6.130682829726246,6.072480201721191,6.101581284447034,734400
|
|
2024-08-22,5.9797749519348145,6.09645337449968,5.931158710713368,6.077006970738869,799600
|
|
2024-08-23,6.047837257385254,6.115899903764217,5.96032867048527,5.96032867048527,556200
|
|
2024-08-26,5.989498138427734,6.1061770288476565,5.989498138427734,6.057560785869451,410500
|
|
2024-08-27,5.9992218017578125,6.038114612171245,5.940882586137664,5.979775396551096,602300
|
|
2024-08-28,5.911712646484375,5.999221700253416,5.901989675864962,5.999221700253416,599000
|
|
2024-08-29,5.872819900512695,5.911712710690486,5.843650524698788,5.8922663056015905,867200
|
|
2024-08-30,5.833927154541016,5.863096994314825,5.73669512802644,5.833927154541016,1330900
|
|
2024-09-02,5.892266273498535,5.9117126784814795,5.756141438617925,5.795034248583813,1307500
|
|
2024-09-03,5.863096714019775,5.950605301879963,5.804757037261181,5.833926875640478,1256100
|
|
2024-09-04,5.950605392456055,5.999221635948603,5.853373369109817,5.853373369109817,737700
|
|
2024-09-05,5.9700517654418945,5.9797751995443456,5.872819742611673,5.892266147177717,850400
|
|
2024-09-06,5.863096714019775,5.999221544632508,5.8533732800137255,5.97977514025926,843600
|
|
2024-09-09,5.8533735275268555,5.872819932722405,5.795034311940207,5.863096961944066,502700
|
|
2024-09-10,5.921435832977295,5.921435832977295,5.795033974741793,5.833926782869818,505700
|
|
2024-09-11,5.931159019470215,5.940882453676209,5.872819805150832,5.931159019470215,450100
|
|
2024-09-12,5.911712646484375,5.940882485620343,5.853373431851303,5.901989675864962,466800
|
|
2024-09-13,6.008944511413574,6.0283909157752165,5.8630967105206855,5.8630967105206855,648800
|
|
2024-09-16,5.921435832977295,5.9894980153819155,5.892265995061854,5.892265995061854,266700
|
|
2024-09-17,5.950605392456055,5.950605392456055,5.86309680326387,5.9214360172716125,389800
|
|
2024-09-18,5.901989459991455,6.008944451087294,5.901989459991455,5.960328672490689,547900
|
|
2024-09-19,5.756141185760498,5.921435852673846,5.756141185760498,5.901989448545149,1162800
|
|
2024-09-20,5.513061046600342,5.7950341456646575,5.513061046600342,5.7950341456646575,1616800
|
|
2024-09-23,5.561676979064941,5.600570253046731,5.444998548036186,5.600570253046731,1139700
|
|
2024-09-24,5.542230606079102,5.639463096139932,5.52278420079471,5.639463096139932,764200
|
|
2024-09-25,5.444998264312744,5.561676689261717,5.444998264312744,5.542230285103555,707200
|
|
2024-09-26,5.464444637298584,5.513060879236078,5.425551829204126,5.47416807114162,708700
|
|
2024-09-27,5.464444637298584,5.571400091377765,5.454721667094391,5.493614475188849,758100
|
|
2024-09-30,5.474168300628662,5.493614705491119,5.3963826811788325,5.4547218957662045,932000
|
|
2024-10-01,5.454721927642822,5.551953952523319,5.415829117690624,5.53250754754722,1746200
|
|
2024-10-02,5.590846538543701,5.629739346938115,5.464444679442433,5.464444679442433,811400
|
|
2024-10-03,5.483891010284424,5.590846463757797,5.4061053945360955,5.590846463757797,651600
|
|
2024-10-04,5.503337383270264,5.503337383270264,5.4255517679594085,5.48389097944255,610000
|
|
2024-10-07,5.503337383270264,5.58112299858112,5.474168009348113,5.48389097944255,843800
|
|
2024-10-08,5.425551891326904,5.464444699866686,5.415828921011384,5.425551891326904,787800
|
|
2024-10-09,5.338042736053467,5.425551785378553,5.338042736053467,5.425551785378553,871900
|
|
2024-10-10,5.328320026397705,5.36721283607924,5.3088736215569385,5.357489865478287,511200
|
|
2024-10-11,5.308873653411865,5.33804302902861,5.25053443853951,5.318596624071158,490200
|
|
2024-10-14,5.308873653411865,5.308873653411865,5.231088033582058,5.308873653411865,835000
|
|
2024-10-15,5.289427280426025,5.35748993000794,5.260257440994099,5.260257440994099,488500
|
|
2024-10-16,5.231087684631348,5.338042672943242,5.231087684631348,5.2797034619625265,2065900
|
|
2024-10-17,5.163025379180908,5.2310880282824685,5.143578974243157,5.211641623344717,721800
|
|
2024-10-18,5.143579006195068,5.211641655719434,5.085239791019413,5.163025411253621,1014800
|
|
2024-10-21,5.153302192687988,5.201917971176685,5.124132354683693,5.1435787588069415,752700
|
|
2024-10-22,5.163025379180908,5.163025379180908,5.1046861643676555,5.153302408531466,659500
|
|
2024-10-23,5.085239410400391,5.163025024812515,5.085239410400391,5.133855651227385,679800
|
|
2024-10-24,5.163025379180908,5.163025379180908,5.065793354492154,5.114409598655964,1161600
|
|
2024-10-25,5.0949625968933105,5.172748678249794,5.065793222068626,5.133855869390978,776200
|
|
2024-10-28,5.085239410400391,5.163025024812515,5.085239410400391,5.143578621209484,452100
|
|
2024-10-29,5.075516223907471,5.1241324671016,5.05606981935759,5.085239658001839,592400
|
|
2024-10-30,5.075516223907471,5.182471680751243,5.075516223907471,5.075516223907471,868800
|
|
2024-10-31,5.172748565673828,5.201917939863692,5.075516082004034,5.075516082004034,1904300
|
|
2024-11-01,5.056069850921631,5.308873575287142,5.056069850921631,5.250534361273299,1201100
|
|
2024-11-04,5.143579006195068,5.172748845602331,5.065793385960862,5.065793385960862,1188900
|
|
2024-11-05,5.182471752166748,5.201918156984604,5.094962698666963,5.143578942531035,630700
|
|
2024-11-06,5.182471752166748,5.221364561802461,5.056069889031251,5.104686132895323,1148700
|
|
2024-11-07,5.172748565673828,5.279703555888451,5.124132323838931,5.133855757661448,1496600
|
|
2024-11-08,5.133855819702148,5.250534245149304,5.085239577279743,5.250534245149304,995400
|
|
2024-11-11,5.240810871124268,5.240810871124268,5.104686039879688,5.182471657733734,948500
|
|
2024-11-12,5.240810871124268,5.299150084514801,5.201918062197245,5.299150084514801,990400
|
|
2024-11-13,5.211641311645508,5.269980522969593,5.182471474164046,5.240810685488132,890700
|
|
2024-11-14,5.163025379180908,5.250534433220219,5.153302408531466,5.211641623344717,864600
|
|
2024-11-18,5.240810871124268,5.260257275587779,5.153302282857894,5.25053430517545,925000
|
|
2024-11-19,5.279703617095947,5.279703617095947,5.221364404401052,5.250534242567924,763100
|
|
2024-11-21,5.240810871124268,5.2797036800512895,5.182471657733734,5.2797036800512895,752700
|
|
2024-11-22,5.289999961853027,5.300000190734863,5.170000076293945,5.239999771118164,1695600
|
|
2024-11-25,5.21999979019165,5.369999885559082,5.21999979019165,5.25,1070800
|
|
2024-11-26,5.489999771118164,5.5,5.21999979019165,5.21999979019165,1027400
|
|
2024-11-27,5.309999942779541,5.5,5.289999961853027,5.489999771118164,944700
|
|
2024-11-28,5.119999885559082,5.300000190734863,5.070000171661377,5.300000190734863,1234800
|
|
2024-11-29,5.179999828338623,5.21999979019165,5.03000020980835,5.099999904632568,1081400
|
|
2024-12-02,5.150000095367432,5.25,5.119999885559082,5.179999828338623,1273900
|
|
2024-12-03,5.21999979019165,5.21999979019165,5.110000133514404,5.199999809265137,1681800
|
|
2024-12-04,5.239999771118164,5.349999904632568,5.210000038146973,5.25,1380400
|
|
2024-12-05,5.480000019073486,5.510000228881836,5.199999809265137,5.199999809265137,1543000
|
|
2024-12-06,5.28000020980835,5.5,5.25,5.480000019073486,917500
|
|
2024-12-09,5.190000057220459,5.349999904632568,5.179999828338623,5.300000190734863,939800
|
|
2024-12-10,5.46999979019165,5.46999979019165,5.230000019073486,5.230000019073486,1120700
|
|
2024-12-11,5.449999809265137,5.559999942779541,5.380000114440918,5.400000095367432,1512000
|
|
2024-12-12,5.28000020980835,5.449999809265137,5.260000228881836,5.449999809265137,1775900
|
|
2024-12-13,5.28000020980835,5.360000133514404,5.269999980926514,5.28000020980835,1021400
|
|
2024-12-16,5.159999847412109,5.300000190734863,5.159999847412109,5.28000020980835,994100
|
|
2024-12-17,5.25,5.349999904632568,5.179999828338623,5.21999979019165,1041600
|
|
2024-12-18,5.139999866485596,5.289999961853027,5.110000133514404,5.210000038146973,1606300
|
|
2024-12-19,5.139999866485596,5.190000057220459,5.090000152587891,5.159999847412109,1090000
|
|
2024-12-20,5.050000190734863,5.260000228881836,5.050000190734863,5.199999809265137,2453600
|
|
2024-12-23,5.010000228881836,5.110000133514404,4.929999828338623,5.010000228881836,1337800
|
|
2024-12-26,4.980000019073486,5.050000190734863,4.900000095367432,4.980000019073486,1116300
|
|
2024-12-27,5.010000228881836,5.03000020980835,4.920000076293945,5.03000020980835,1452100
|
|
2024-12-30,4.880000114440918,5.010000228881836,4.829999923706055,5.010000228881836,1541800
|
|
2025-01-02,4.909999847412109,4.980000019073486,4.820000171661377,4.900000095367432,1739400
|
|
2025-01-03,5.179999828338623,5.179999828338623,4.920000076293945,4.920000076293945,3897300
|
|
2025-01-06,5.190000057220459,5.28000020980835,5.130000114440918,5.230000019073486,1466800
|
|
2025-01-07,5.329999923706055,5.349999904632568,5.130000114440918,5.150000095367432,1084700
|
|
2025-01-08,5.269999980926514,5.329999923706055,5.239999771118164,5.329999923706055,529800
|
|
2025-01-09,5.21999979019165,5.269999980926514,5.170000076293945,5.269999980926514,756700
|
|
2025-01-10,5.150000095367432,5.239999771118164,5.130000114440918,5.239999771118164,538400
|
|
2025-01-13,5.119999885559082,5.179999828338623,5.079999923706055,5.110000133514404,1305000
|
|
2025-01-14,5.349999904632568,5.349999904632568,5.119999885559082,5.119999885559082,803400
|
|
2025-01-15,5.449999809265137,5.5,5.289999961853027,5.369999885559082,1220600
|
|
2025-01-16,5.449999809265137,5.460000038146973,5.360000133514404,5.389999866485596,683700
|
|
2025-01-17,5.420000076293945,5.449999809265137,5.340000152587891,5.400000095367432,655500
|
|
2025-01-20,5.440000057220459,5.440000057220459,5.309999942779541,5.320000171661377,707600
|
|
2025-01-21,5.53000020980835,5.550000190734863,5.389999866485596,5.400000095367432,879200
|
|
2025-01-22,5.670000076293945,5.670000076293945,5.510000228881836,5.550000190734863,1553800
|
|
2025-01-23,5.519999980926514,5.690000057220459,5.519999980926514,5.650000095367432,1307100
|
|
2025-01-24,5.559999942779541,5.659999847412109,5.489999771118164,5.5,740000
|
|
2025-01-27,5.690000057220459,5.699999809265137,5.539999961853027,5.590000152587891,842200
|
|
2025-01-28,5.78000020980835,5.78000020980835,5.630000114440918,5.679999828338623,880600
|
|
2025-01-29,5.769999980926514,5.809999942779541,5.679999828338623,5.75,721700
|
|
2025-01-30,5.659999847412109,5.820000171661377,5.650000095367432,5.739999771118164,1095600
|
|
2025-01-31,5.71999979019165,5.769999980926514,5.650000095367432,5.679999828338623,1049100
|
|
2025-02-03,5.75,5.78000020980835,5.650000095367432,5.650000095367432,3091800
|
|
2025-02-04,5.670000076293945,5.739999771118164,5.590000152587891,5.739999771118164,1209400
|
|
2025-02-05,5.539999961853027,5.679999828338623,5.489999771118164,5.679999828338623,1326500
|
|
2025-02-06,5.610000133514404,5.610000133514404,5.489999771118164,5.539999961853027,1243600
|
|
2025-02-07,5.599999904632568,5.650000095367432,5.53000020980835,5.559999942779541,1426500
|
|
2025-02-10,5.510000228881836,5.690000057220459,5.510000228881836,5.550000190734863,990400
|
|
2025-02-11,5.650000095367432,5.659999847412109,5.449999809265137,5.449999809265137,966300
|
|
2025-02-12,5.349999904632568,5.599999904632568,5.349999904632568,5.53000020980835,1465700
|
|
2025-02-13,5.570000171661377,5.570000171661377,5.320000171661377,5.360000133514404,996300
|
|
2025-02-14,5.650000095367432,5.710000038146973,5.559999942779541,5.559999942779541,991200
|
|
2025-02-17,5.639999866485596,5.800000190734863,5.550000190734863,5.550000190734863,897200
|
|
2025-02-18,5.639999866485596,5.71999979019165,5.559999942779541,5.659999847412109,848800
|
|
2025-02-19,5.579999923706055,5.619999885559082,5.519999980926514,5.619999885559082,1219800
|
|
2025-02-20,5.5,5.599999904632568,5.409999847412109,5.599999904632568,1053900
|
|
2025-02-21,5.460000038146973,5.5,5.409999847412109,5.5,1047300
|
|
2025-02-24,5.380000114440918,5.460000038146973,5.329999923706055,5.420000076293945,548400
|
|
2025-02-25,5.360000133514404,5.409999847412109,5.329999923706055,5.329999923706055,745000
|
|
2025-02-26,5.400000095367432,5.429999828338623,5.340000152587891,5.340000152587891,977500
|
|
2025-02-27,5.429999828338623,5.489999771118164,5.349999904632568,5.369999885559082,924800
|
|
2025-02-28,5.590000152587891,5.769999980926514,5.480000019073486,5.5,2505900
|
|
2025-03-05,5.579999923706055,5.590000152587891,5.429999828338623,5.590000152587891,1257200
|
|
2025-03-06,5.940000057220459,5.940000057220459,5.570000171661377,5.599999904632568,2071100
|
|
2025-03-07,5.860000133514404,5.96999979019165,5.800000190734863,5.900000095367432,1618000
|
|
2025-03-10,5.809999942779541,5.940000057220459,5.75,5.869999885559082,3130700
|
|
2025-03-11,5.739999771118164,5.880000114440918,5.699999809265137,5.820000171661377,1169200
|
|
2025-03-12,5.690000057220459,5.820000171661377,5.630000114440918,5.739999771118164,1139400
|
|
2025-03-13,5.840000152587891,5.889999866485596,5.639999866485596,5.75,1144400
|
|
2025-03-14,5.820000171661377,5.889999866485596,5.769999980926514,5.840000152587891,1107600
|
|
2025-03-17,5.820000171661377,5.840000152587891,5.699999809265137,5.829999923706055,1814400
|
|
2025-03-18,5.78000020980835,5.809999942779541,5.690000057220459,5.800000190734863,1118700
|
|
2025-03-19,5.940000057220459,5.980000019073486,5.739999771118164,5.789999961853027,2806100
|
|
2025-03-20,5.730000019073486,5.980000019073486,5.71999979019165,5.929999828338623,1494300
|
|
2025-03-21,5.550000190734863,5.739999771118164,5.539999961853027,5.71999979019165,9707500
|
|
2025-03-24,5.570000171661377,5.679999828338623,5.510000228881836,5.510000228881836,1136100
|
|
2025-03-25,5.679999828338623,5.710000038146973,5.579999923706055,5.590000152587891,938200
|
|
2025-03-26,5.639999866485596,5.78000020980835,5.639999866485596,5.679999828338623,1161200
|
|
2025-03-27,5.710000038146973,5.730000019073486,5.650000095367432,5.670000076293945,745500
|
|
2025-03-28,5.670000076293945,5.71999979019165,5.630000114440918,5.699999809265137,1789900
|
|
2025-03-31,5.5,5.710000038146973,5.480000019073486,5.710000038146973,1393600
|
|
2025-04-01,5.619999885559082,5.650000095367432,5.5,5.5,1807000
|
|
2025-04-02,5.639999866485596,5.710000038146973,5.559999942779541,5.559999942779541,994300
|
|
2025-04-03,5.71999979019165,5.849999904632568,5.619999885559082,5.639999866485596,1741300
|
|
2025-04-04,5.679999828338623,5.699999809265137,5.559999942779541,5.670000076293945,2321600
|
|
2025-04-07,5.590000152587891,5.739999771118164,5.559999942779541,5.610000133514404,2364600
|
|
2025-04-08,5.5,5.730000019073486,5.489999771118164,5.599999904632568,1732000
|
|
2025-04-09,5.639999866485596,5.699999809265137,5.429999828338623,5.5,2657400
|
|
2025-04-10,5.429999828338623,5.690000057220459,5.429999828338623,5.599999904632568,4188400
|
|
2025-04-11,5.579999923706055,5.579999923706055,5.460000038146973,5.460000038146973,1502100
|