ImGabreuw
251 lines
21 KiB
CSV
251 lines
21 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,5.730000019073486,5.820000171661377,5.679999828338623,5.75,598900
|
|
2024-04-17,5.909999847412109,5.909999847412109,5.699999809265137,5.730000019073486,752400
|
|
2024-04-18,6.099999904632568,6.110000133514404,5.829999923706055,5.849999904632568,925700
|
|
2024-04-19,6.28000020980835,6.329999923706055,6.079999923706055,6.139999866485596,1285500
|
|
2024-04-22,6.389999866485596,6.429999828338623,6.300000190734863,6.340000152587891,791100
|
|
2024-04-23,6.46999979019165,6.46999979019165,6.340000152587891,6.380000114440918,471600
|
|
2024-04-24,6.420000076293945,6.46999979019165,6.269999980926514,6.46999979019165,754500
|
|
2024-04-25,6.409999847412109,6.449999809265137,6.269999980926514,6.389999866485596,627900
|
|
2024-04-26,6.489999771118164,6.489999771118164,6.380000114440918,6.449999809265137,839900
|
|
2024-04-29,6.389999866485596,6.5,6.389999866485596,6.489999771118164,426300
|
|
2024-04-30,6.28000020980835,6.420000076293945,6.190000057220459,6.380000114440918,456500
|
|
2024-05-02,6.579999923706055,6.579999923706055,6.269999980926514,6.360000133514404,975300
|
|
2024-05-03,6.75,6.800000190734863,6.5,6.550000190734863,2023300
|
|
2024-05-06,6.550000190734863,6.71999979019165,6.489999771118164,6.71999979019165,668400
|
|
2024-05-07,6.599999904632568,6.71999979019165,6.5,6.53000020980835,412300
|
|
2024-05-08,6.630000114440918,6.789999961853027,6.53000020980835,6.789999961853027,719700
|
|
2024-05-09,6.789999961853027,6.789999961853027,6.5,6.630000114440918,1534800
|
|
2024-05-10,6.699999809265137,6.900000095367432,6.590000152587891,6.800000190734863,705100
|
|
2024-05-13,6.71999979019165,6.760000228881836,6.639999866485596,6.699999809265137,815500
|
|
2024-05-14,6.849999904632568,6.989999771118164,6.71999979019165,6.730000019073486,1928600
|
|
2024-05-15,6.820000171661377,7.019999980926514,6.71999979019165,6.909999847412109,2410900
|
|
2024-05-16,6.809999942779541,6.940000057220459,6.789999961853027,6.809999942779541,581800
|
|
2024-05-17,6.630000114440918,6.809999942779541,6.550000190734863,6.809999942779541,764100
|
|
2024-05-20,6.420000076293945,6.690000057220459,6.349999904632568,6.630000114440918,807500
|
|
2024-05-21,6.369999885559082,6.480000019073486,6.28000020980835,6.480000019073486,710600
|
|
2024-05-22,6.510000228881836,6.510000228881836,6.28000020980835,6.369999885559082,658500
|
|
2024-05-23,6.389999866485596,6.46999979019165,6.300000190734863,6.46999979019165,544200
|
|
2024-05-24,6.329999923706055,6.409999847412109,6.289999961853027,6.389999866485596,364400
|
|
2024-05-27,6.420000076293945,6.460000038146973,6.239999771118164,6.329999923706055,360600
|
|
2024-05-28,6.21999979019165,6.440000057220459,6.21999979019165,6.409999847412109,375800
|
|
2024-05-29,6.300000190734863,6.300000190734863,6.130000114440918,6.21999979019165,468000
|
|
2024-05-31,6.150000095367432,6.340000152587891,6.130000114440918,6.340000152587891,378000
|
|
2024-06-03,6.150000095367432,6.21999979019165,6.03000020980835,6.150000095367432,398600
|
|
2024-06-04,6.21999979019165,6.21999979019165,6.070000171661377,6.079999923706055,308600
|
|
2024-06-05,6.300000190734863,6.449999809265137,6.159999847412109,6.159999847412109,711000
|
|
2024-06-06,6.25,6.340000152587891,6.150000095367432,6.269999980926514,563700
|
|
2024-06-07,6.5,6.5,6.110000133514404,6.159999847412109,469500
|
|
2024-06-10,6.25,6.489999771118164,6.25,6.46999979019165,538500
|
|
2024-06-11,6.460000038146973,6.46999979019165,6.260000228881836,6.260000228881836,552600
|
|
2024-06-12,6.599999904632568,6.679999828338623,6.360000133514404,6.429999828338623,959200
|
|
2024-06-13,6.409999847412109,6.579999923706055,6.389999866485596,6.579999923706055,438500
|
|
2024-06-14,6.519999980926514,6.559999942779541,6.400000095367432,6.420000076293945,441900
|
|
2024-06-17,6.579999923706055,6.590000152587891,6.46999979019165,6.5,378700
|
|
2024-06-18,6.630000114440918,6.690000057220459,6.550000190734863,6.599999904632568,558400
|
|
2024-06-19,6.599999904632568,6.650000095367432,6.5,6.639999866485596,398500
|
|
2024-06-20,6.480000019073486,6.650000095367432,6.420000076293945,6.570000171661377,387400
|
|
2024-06-21,6.5,6.5,6.369999885559082,6.429999828338623,372000
|
|
2024-06-24,6.480000019073486,6.599999904632568,6.420000076293945,6.46999979019165,375800
|
|
2024-06-25,6.53000020980835,6.550000190734863,6.389999866485596,6.489999771118164,654800
|
|
2024-06-26,6.599999904632568,6.599999904632568,6.429999828338623,6.429999828338623,572300
|
|
2024-06-27,6.519999980926514,6.659999847412109,6.46999979019165,6.590000152587891,369900
|
|
2024-06-28,6.460000038146973,6.579999923706055,6.460000038146973,6.579999923706055,309600
|
|
2024-07-01,6.380000114440918,6.5,6.320000171661377,6.429999828338623,296400
|
|
2024-07-02,6.409999847412109,6.420000076293945,6.269999980926514,6.320000171661377,308200
|
|
2024-07-03,6.730000019073486,6.75,6.400000095367432,6.449999809265137,778700
|
|
2024-07-04,6.650000095367432,6.789999961853027,6.610000133514404,6.789999961853027,449300
|
|
2024-07-05,6.599999904632568,6.690000057220459,6.550000190734863,6.570000171661377,169700
|
|
2024-07-08,6.590000152587891,6.699999809265137,6.559999942779541,6.699999809265137,368800
|
|
2024-07-09,6.690000057220459,6.690000057220459,6.570000171661377,6.610000133514404,188700
|
|
2024-07-10,6.730000019073486,6.900000095367432,6.699999809265137,6.699999809265137,888600
|
|
2024-07-11,6.820000171661377,6.849999904632568,6.659999847412109,6.760000228881836,935400
|
|
2024-07-12,6.75,6.820000171661377,6.71999979019165,6.809999942779541,570400
|
|
2024-07-15,6.599999904632568,6.78000020980835,6.599999904632568,6.769999980926514,148000
|
|
2024-07-16,6.829999923706055,6.889999866485596,6.619999885559082,6.619999885559082,653100
|
|
2024-07-17,6.789999961853027,6.909999847412109,6.75,6.829999923706055,527600
|
|
2024-07-18,6.429999828338623,6.78000020980835,6.429999828338623,6.75,714200
|
|
2024-07-19,6.420000076293945,6.630000114440918,6.420000076293945,6.460000038146973,313900
|
|
2024-07-22,6.349999904632568,6.5,6.349999904632568,6.460000038146973,458100
|
|
2024-07-23,6.300000190734863,6.389999866485596,6.28000020980835,6.389999866485596,335500
|
|
2024-07-24,6.659999847412109,6.710000038146973,6.260000228881836,6.269999980926514,1024300
|
|
2024-07-25,6.619999885559082,6.659999847412109,6.440000057220459,6.650000095367432,434500
|
|
2024-07-26,6.599999904632568,6.610000133514404,6.550000190734863,6.570000171661377,257800
|
|
2024-07-29,6.380000114440918,6.599999904632568,6.289999961853027,6.599999904632568,564700
|
|
2024-07-30,6.300000190734863,6.369999885559082,6.159999847412109,6.289999961853027,621000
|
|
2024-07-31,6.559999942779541,6.610000133514404,6.230000019073486,6.289999961853027,785800
|
|
2024-08-01,6.369999885559082,6.590000152587891,6.260000228881836,6.579999923706055,426100
|
|
2024-08-02,6.46999979019165,6.46999979019165,6.300000190734863,6.360000133514404,375500
|
|
2024-08-05,6.28000020980835,6.340000152587891,6.130000114440918,6.230000019073486,459300
|
|
2024-08-06,6.21999979019165,6.340000152587891,6.190000057220459,6.260000228881836,491700
|
|
2024-08-07,6.46999979019165,6.5,6.25,6.329999923706055,414900
|
|
2024-08-08,6.650000095367432,6.690000057220459,6.349999904632568,6.460000038146973,710500
|
|
2024-08-09,6.699999809265137,6.699999809265137,6.429999828338623,6.5,1085300
|
|
2024-08-12,6.730000019073486,6.880000114440918,6.699999809265137,6.699999809265137,763000
|
|
2024-08-13,6.659999847412109,6.739999771118164,6.550000190734863,6.679999828338623,311200
|
|
2024-08-14,6.550000190734863,6.670000076293945,6.46999979019165,6.599999904632568,974600
|
|
2024-08-15,6.659999847412109,6.730000019073486,6.53000020980835,6.53000020980835,372700
|
|
2024-08-16,6.639999866485596,6.699999809265137,6.539999961853027,6.659999847412109,313400
|
|
2024-08-19,6.590000152587891,6.699999809265137,6.519999980926514,6.639999866485596,304400
|
|
2024-08-20,6.400000095367432,6.679999828338623,6.380000114440918,6.630000114440918,499500
|
|
2024-08-21,6.440000057220459,6.480000019073486,6.320000171661377,6.480000019073486,629400
|
|
2024-08-22,6.360000133514404,6.449999809265137,6.300000190734863,6.380000114440918,689500
|
|
2024-08-23,6.28000020980835,6.46999979019165,6.28000020980835,6.360000133514404,675100
|
|
2024-08-26,6.320000171661377,6.360000133514404,6.210000038146973,6.320000171661377,776400
|
|
2024-08-27,6.460000038146973,6.550000190734863,6.300000190734863,6.320000171661377,685400
|
|
2024-08-28,6.460000038146973,6.480000019073486,6.369999885559082,6.429999828338623,660200
|
|
2024-08-29,6.429999828338623,6.5,6.329999923706055,6.5,644400
|
|
2024-08-30,6.46999979019165,6.550000190734863,6.349999904632568,6.489999771118164,4973500
|
|
2024-09-02,6.460000038146973,6.5,6.269999980926514,6.440000057220459,453600
|
|
2024-09-03,7.0,7.0,6.480000019073486,6.489999771118164,2753600
|
|
2024-09-04,7.199999809265137,7.260000228881836,7.0,7.0,1261200
|
|
2024-09-05,7.050000190734863,7.210000038146973,7.0,7.150000095367432,633100
|
|
2024-09-06,6.900000095367432,7.139999866485596,6.829999923706055,7.130000114440918,362300
|
|
2024-09-09,6.760000228881836,7.0,6.760000228881836,6.889999866485596,449600
|
|
2024-09-10,6.650000095367432,6.880000114440918,6.590000152587891,6.880000114440918,406300
|
|
2024-09-11,6.789999961853027,6.789999961853027,6.599999904632568,6.599999904632568,295100
|
|
2024-09-12,6.699999809265137,6.78000020980835,6.690000057220459,6.690000057220459,365600
|
|
2024-09-13,7.0,7.0,6.619999885559082,6.619999885559082,411400
|
|
2024-09-16,7.039999961853027,7.130000114440918,6.920000076293945,7.130000114440918,527300
|
|
2024-09-17,6.909999847412109,6.989999771118164,6.820000171661377,6.980000019073486,337200
|
|
2024-09-18,6.869999885559082,6.989999771118164,6.78000020980835,6.860000133514404,364600
|
|
2024-09-19,6.789999961853027,6.909999847412109,6.699999809265137,6.869999885559082,393000
|
|
2024-09-20,6.78000020980835,6.78000020980835,6.519999980926514,6.670000076293945,751600
|
|
2024-09-23,6.800000190734863,6.900000095367432,6.599999904632568,6.900000095367432,338000
|
|
2024-09-24,6.909999847412109,6.909999847412109,6.650000095367432,6.650000095367432,469200
|
|
2024-09-25,6.809999942779541,6.940000057220459,6.710000038146973,6.829999923706055,449600
|
|
2024-09-26,6.75,6.880000114440918,6.650000095367432,6.880000114440918,723100
|
|
2024-09-27,6.78000020980835,6.880000114440918,6.670000076293945,6.679999828338623,448100
|
|
2024-09-30,6.869999885559082,6.909999847412109,6.679999828338623,6.679999828338623,444700
|
|
2024-10-01,6.760000228881836,6.989999771118164,6.760000228881836,6.869999885559082,590700
|
|
2024-10-02,6.880000114440918,7.010000228881836,6.860000133514404,6.929999828338623,535200
|
|
2024-10-03,6.880000114440918,6.940000057220459,6.730000019073486,6.739999771118164,296400
|
|
2024-10-04,6.989999771118164,6.989999771118164,6.78000020980835,6.78000020980835,385000
|
|
2024-10-07,6.920000076293945,7.0,6.800000190734863,6.940000057220459,443800
|
|
2024-10-08,6.909999847412109,6.920000076293945,6.800000190734863,6.869999885559082,201500
|
|
2024-10-09,6.699999809265137,6.929999828338623,6.639999866485596,6.929999828338623,581500
|
|
2024-10-10,6.730000019073486,6.730000019073486,6.570000171661377,6.619999885559082,312100
|
|
2024-10-11,6.849999904632568,6.849999904632568,6.630000114440918,6.690000057220459,272900
|
|
2024-10-14,6.929999828338623,6.96999979019165,6.739999771118164,6.78000020980835,440800
|
|
2024-10-15,6.96999979019165,7.03000020980835,6.869999885559082,6.869999885559082,355100
|
|
2024-10-16,6.960000038146973,6.96999979019165,6.889999866485596,6.920000076293945,338300
|
|
2024-10-17,6.809999942779541,6.940000057220459,6.710000038146973,6.900000095367432,531100
|
|
2024-10-18,6.590000152587891,6.840000152587891,6.590000152587891,6.829999923706055,328900
|
|
2024-10-21,6.559999942779541,6.630000114440918,6.489999771118164,6.599999904632568,356400
|
|
2024-10-22,6.489999771118164,6.570000171661377,6.429999828338623,6.53000020980835,428600
|
|
2024-10-23,6.480000019073486,6.550000190734863,6.389999866485596,6.440000057220459,538200
|
|
2024-10-24,6.699999809265137,6.699999809265137,6.380000114440918,6.440000057220459,587900
|
|
2024-10-25,6.369999885559082,6.739999771118164,6.369999885559082,6.739999771118164,560500
|
|
2024-10-28,6.210000038146973,6.46999979019165,6.210000038146973,6.360000133514404,280400
|
|
2024-10-29,6.349999904632568,6.429999828338623,6.260000228881836,6.300000190734863,523200
|
|
2024-10-30,6.320000171661377,6.380000114440918,6.190000057220459,6.320000171661377,394100
|
|
2024-10-31,6.28000020980835,6.329999923706055,6.25,6.25,618800
|
|
2024-11-01,5.980000019073486,6.28000020980835,5.900000095367432,6.28000020980835,862900
|
|
2024-11-04,6.070000171661377,6.179999828338623,5.960000038146973,5.980000019073486,616400
|
|
2024-11-05,6.059999942779541,6.159999847412109,5.920000076293945,6.03000020980835,836400
|
|
2024-11-06,6.179999828338623,6.210000038146973,5.949999809265137,6.010000228881836,675700
|
|
2024-11-07,5.980000019073486,6.25,5.980000019073486,6.199999809265137,546400
|
|
2024-11-08,6.159999847412109,6.159999847412109,5.909999847412109,5.96999979019165,578800
|
|
2024-11-11,6.090000152587891,6.179999828338623,6.03000020980835,6.179999828338623,455800
|
|
2024-11-12,6.119999885559082,6.150000095367432,6.039999961853027,6.090000152587891,817700
|
|
2024-11-13,6.139999866485596,6.28000020980835,6.050000190734863,6.050000190734863,521300
|
|
2024-11-14,6.150000095367432,6.199999809265137,6.079999923706055,6.079999923706055,362700
|
|
2024-11-18,6.119999885559082,6.150000095367432,6.050000190734863,6.119999885559082,397200
|
|
2024-11-19,6.179999828338623,6.21999979019165,6.059999942779541,6.059999942779541,607300
|
|
2024-11-21,5.96999979019165,6.150000095367432,5.949999809265137,6.150000095367432,750000
|
|
2024-11-22,6.079999923706055,6.079999923706055,5.929999828338623,6.070000171661377,338600
|
|
2024-11-25,6.139999866485596,6.230000019073486,6.090000152587891,6.099999904632568,784400
|
|
2024-11-26,6.099999904632568,6.190000057220459,6.050000190734863,6.099999904632568,769400
|
|
2024-11-27,5.900000095367432,6.159999847412109,5.900000095367432,6.159999847412109,766400
|
|
2024-11-28,5.650000095367432,5.929999828338623,5.550000190734863,5.929999828338623,2181500
|
|
2024-11-29,5.519999980926514,5.630000114440918,5.369999885559082,5.619999885559082,1103000
|
|
2024-12-02,5.53000020980835,5.550000190734863,5.420000076293945,5.539999961853027,497200
|
|
2024-12-03,5.5,5.550000190734863,5.409999847412109,5.489999771118164,898100
|
|
2024-12-04,5.570000171661377,5.670000076293945,5.489999771118164,5.5,1112400
|
|
2024-12-05,5.670000076293945,5.670000076293945,5.539999961853027,5.579999923706055,426200
|
|
2024-12-06,5.559999942779541,5.699999809265137,5.46999979019165,5.670000076293945,715400
|
|
2024-12-09,5.510000228881836,5.639999866485596,5.480000019073486,5.510000228881836,468400
|
|
2024-12-10,5.579999923706055,5.639999866485596,5.519999980926514,5.53000020980835,467100
|
|
2024-12-11,5.630000114440918,5.739999771118164,5.480000019073486,5.639999866485596,730800
|
|
2024-12-12,5.579999923706055,5.610000133514404,5.489999771118164,5.570000171661377,446400
|
|
2024-12-13,5.590000152587891,5.630000114440918,5.5,5.630000114440918,511900
|
|
2024-12-16,5.5,5.610000133514404,5.5,5.53000020980835,432600
|
|
2024-12-17,5.619999885559082,5.619999885559082,5.489999771118164,5.5,449200
|
|
2024-12-18,5.369999885559082,5.599999904632568,5.320000171661377,5.599999904632568,866600
|
|
2024-12-19,5.559999942779541,5.559999942779541,5.340000152587891,5.349999904632568,376900
|
|
2024-12-20,5.559999942779541,5.619999885559082,5.5,5.550000190734863,451800
|
|
2024-12-23,5.360000133514404,5.510000228881836,5.360000133514404,5.5,645100
|
|
2024-12-26,5.329999923706055,5.400000095367432,5.139999866485596,5.380000114440918,627400
|
|
2024-12-27,5.349999904632568,5.440000057220459,5.289999961853027,5.440000057220459,356500
|
|
2024-12-30,5.289999961853027,5.349999904632568,5.269999980926514,5.340000152587891,1301600
|
|
2025-01-02,5.309999942779541,5.349999904632568,5.210000038146973,5.289999961853027,449700
|
|
2025-01-03,5.269999980926514,5.340000152587891,5.269999980926514,5.309999942779541,835700
|
|
2025-01-06,5.400000095367432,5.409999847412109,5.289999961853027,5.409999847412109,839400
|
|
2025-01-07,5.329999923706055,5.489999771118164,5.329999923706055,5.460000038146973,350800
|
|
2025-01-08,5.349999904632568,5.400000095367432,5.28000020980835,5.320000171661377,321300
|
|
2025-01-09,5.360000133514404,5.389999866485596,5.289999961853027,5.349999904632568,186200
|
|
2025-01-10,5.260000228881836,5.369999885559082,5.199999809265137,5.369999885559082,249000
|
|
2025-01-13,4.900000095367432,5.21999979019165,4.900000095367432,5.210000038146973,867500
|
|
2025-01-14,4.900000095367432,4.949999809265137,4.849999904632568,4.900000095367432,613800
|
|
2025-01-15,5.059999942779541,5.059999942779541,4.869999885559082,4.940000057220459,775400
|
|
2025-01-16,4.949999809265137,5.059999942779541,4.900000095367432,5.059999942779541,1052000
|
|
2025-01-17,5.050000190734863,5.059999942779541,4.900000095367432,4.940000057220459,321200
|
|
2025-01-20,4.929999828338623,5.099999904632568,4.929999828338623,5.050000190734863,405500
|
|
2025-01-21,4.949999809265137,4.980000019073486,4.869999885559082,4.909999847412109,1263700
|
|
2025-01-22,5.590000152587891,5.630000114440918,5.119999885559082,5.119999885559082,4562500
|
|
2025-01-23,5.539999961853027,5.650000095367432,5.480000019073486,5.630000114440918,1530900
|
|
2025-01-24,5.599999904632568,5.650000095367432,5.510000228881836,5.539999961853027,764400
|
|
2025-01-27,5.690000057220459,5.760000228881836,5.579999923706055,5.579999923706055,508700
|
|
2025-01-28,5.5,5.739999771118164,5.5,5.690000057220459,255700
|
|
2025-01-29,5.53000020980835,5.590000152587891,5.409999847412109,5.46999979019165,620800
|
|
2025-01-30,5.630000114440918,5.699999809265137,5.550000190734863,5.579999923706055,367600
|
|
2025-01-31,5.5,5.710000038146973,5.5,5.619999885559082,370800
|
|
2025-02-03,5.480000019073486,5.579999923706055,5.46999979019165,5.480000019073486,419700
|
|
2025-02-04,5.519999980926514,5.630000114440918,5.449999809265137,5.480000019073486,479800
|
|
2025-02-05,5.460000038146973,5.53000020980835,5.400000095367432,5.53000020980835,271900
|
|
2025-02-06,5.510000228881836,5.550000190734863,5.420000076293945,5.46999979019165,242100
|
|
2025-02-07,5.309999942779541,5.550000190734863,5.269999980926514,5.489999771118164,575500
|
|
2025-02-10,5.400000095367432,5.5,5.340000152587891,5.349999904632568,428700
|
|
2025-02-11,5.449999809265137,5.489999771118164,5.320000171661377,5.380000114440918,462800
|
|
2025-02-12,5.380000114440918,5.449999809265137,5.289999961853027,5.429999828338623,277700
|
|
2025-02-13,5.460000038146973,5.460000038146973,5.320000171661377,5.349999904632568,304100
|
|
2025-02-14,5.760000228881836,5.809999942779541,5.460000038146973,5.460000038146973,739000
|
|
2025-02-17,5.730000019073486,5.900000095367432,5.730000019073486,5.760000228881836,530900
|
|
2025-02-18,5.659999847412109,5.849999904632568,5.659999847412109,5.75,322900
|
|
2025-02-19,5.5,5.710000038146973,5.489999771118164,5.650000095367432,383100
|
|
2025-02-20,5.610000133514404,5.739999771118164,5.510000228881836,5.539999961853027,270500
|
|
2025-02-21,5.679999828338623,5.71999979019165,5.5,5.559999942779541,442700
|
|
2025-02-24,5.610000133514404,5.650000095367432,5.53000020980835,5.650000095367432,720500
|
|
2025-02-25,5.519999980926514,5.760000228881836,5.519999980926514,5.559999942779541,303800
|
|
2025-02-26,5.619999885559082,5.650000095367432,5.519999980926514,5.550000190734863,337800
|
|
2025-02-27,5.559999942779541,5.730000019073486,5.550000190734863,5.599999904632568,252200
|
|
2025-02-28,5.510000228881836,5.630000114440918,5.510000228881836,5.550000190734863,211000
|
|
2025-03-05,5.409999847412109,5.570000171661377,5.369999885559082,5.46999979019165,369300
|
|
2025-03-06,5.460000038146973,5.519999980926514,5.349999904632568,5.440000057220459,425300
|
|
2025-03-07,5.510000228881836,5.539999961853027,5.360000133514404,5.420000076293945,283300
|
|
2025-03-10,5.329999923706055,5.519999980926514,5.300000190734863,5.389999866485596,246700
|
|
2025-03-11,5.309999942779541,5.360000133514404,5.21999979019165,5.320000171661377,397400
|
|
2025-03-12,5.239999771118164,5.360000133514404,5.21999979019165,5.329999923706055,140400
|
|
2025-03-13,5.28000020980835,5.349999904632568,5.199999809265137,5.239999771118164,135600
|
|
2025-03-14,5.400000095367432,5.449999809265137,5.269999980926514,5.289999961853027,633600
|
|
2025-03-17,5.440000057220459,5.440000057220459,5.329999923706055,5.380000114440918,210600
|
|
2025-03-18,5.650000095367432,5.71999979019165,5.449999809265137,5.460000038146973,324000
|
|
2025-03-19,5.900000095367432,5.900000095367432,5.53000020980835,5.75,500700
|
|
2025-03-20,5.710000038146973,5.920000076293945,5.710000038146973,5.860000133514404,143900
|
|
2025-03-21,5.639999866485596,5.769999980926514,5.590000152587891,5.690000057220459,261000
|
|
2025-03-24,5.480000019073486,5.650000095367432,5.440000057220459,5.650000095367432,233200
|
|
2025-03-25,5.440000057220459,5.659999847412109,5.429999828338623,5.440000057220459,272300
|
|
2025-03-26,5.570000171661377,5.570000171661377,5.420000076293945,5.420000076293945,297700
|
|
2025-03-27,5.570000171661377,5.599999904632568,5.510000228881836,5.550000190734863,216700
|
|
2025-03-28,5.690000057220459,5.760000228881836,5.519999980926514,5.519999980926514,228600
|
|
2025-03-31,5.650000095367432,5.710000038146973,5.599999904632568,5.679999828338623,162900
|
|
2025-04-01,5.739999771118164,5.840000152587891,5.630000114440918,5.690000057220459,228500
|
|
2025-04-02,5.619999885559082,5.849999904632568,5.619999885559082,5.739999771118164,229400
|
|
2025-04-03,5.5,5.75,5.46999979019165,5.599999904632568,457000
|
|
2025-04-04,5.159999847412109,5.5,5.070000171661377,5.5,610900
|
|
2025-04-07,4.96999979019165,5.269999980926514,4.940000057220459,4.980000019073486,594800
|
|
2025-04-08,5.119999885559082,5.170000076293945,4.989999771118164,5.039999961853027,822400
|
|
2025-04-09,5.389999866485596,5.480000019073486,4.989999771118164,5.079999923706055,1218200
|
|
2025-04-10,5.130000114440918,5.389999866485596,5.110000133514404,5.389999866485596,414200
|
|
2025-04-11,5.349999904632568,5.380000114440918,5.090000152587891,5.150000095367432,236000
|