ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,4.500112056732178,4.575903345407393,4.471690097603115,4.575903345407393,352000
|
|
2024-04-17,4.509586334228516,4.575903488010169,4.481164374213715,4.481164374213715,177400
|
|
2024-04-18,4.500112056732178,4.556955523238589,4.443268590225767,4.509586193692437,226500
|
|
2024-04-19,4.5853776931762695,4.5853776931762695,4.452742480145144,4.500112263620794,171100
|
|
2024-04-22,4.7274861335754395,4.765382231354701,4.575903549465333,4.585377686848082,621500
|
|
2024-04-23,4.7274861335754395,4.774855916985715,4.6706426645341494,4.699064624930662,228000
|
|
2024-04-24,4.708538055419922,4.78432979511978,4.708538055419922,4.774855658250406,163800
|
|
2024-04-25,4.699064254760742,4.755907719324174,4.642220790197309,4.746434034439452,190400
|
|
2024-04-26,4.708538055419922,4.765381973132743,4.680116548315222,4.699064370302259,143200
|
|
2024-04-29,4.708538055419922,4.755907836263369,4.699064370302259,4.7180121922892955,115300
|
|
2024-04-30,4.6895904541015625,4.727486099858816,4.6611689456594885,4.708538276980189,171600
|
|
2024-05-02,4.812751293182373,4.822225430033947,4.6611687175708685,4.680116539522307,302400
|
|
2024-05-03,4.803277492523193,4.879068778505526,4.755907712908385,4.8127511773951355,350500
|
|
2024-05-06,4.907490253448486,5.07802109756846,4.7843296403916895,4.9359122113857135,709000
|
|
2024-05-07,4.860121250152588,4.907490580872821,4.822225604875711,4.898016895429465,219700
|
|
2024-05-08,4.888542652130127,4.888542652130127,4.812751363221398,4.860121144665212,136000
|
|
2024-05-09,4.850647449493408,4.898017235251864,4.78433029153368,4.888543097399469,157900
|
|
2024-05-10,4.926438331604004,4.945386153965876,4.831699219794642,4.841173356851438,204500
|
|
2024-05-13,4.992755889892578,5.068547178643995,4.9359124233290155,4.9359124233290155,351400
|
|
2024-05-14,5.040125846862793,5.08749517810717,4.983282378318503,4.992756063866685,275100
|
|
2024-05-15,5.068547248840332,5.096969208391598,5.021177918590517,5.068547248840332,240300
|
|
2024-05-16,5.021177768707275,5.106442741312453,5.021177768707275,5.068547097543106,196500
|
|
2024-05-17,5.21065616607666,5.21065616607666,5.021177940738198,5.021177940738198,249700
|
|
2024-05-20,5.276973724365234,5.276973724365234,5.163286338411279,5.210656120204737,250800
|
|
2024-05-21,5.191708564758301,5.267499858123106,5.134865094734697,5.267499858123106,214400
|
|
2024-05-22,5.068547248840332,5.191708320642949,5.068547248840332,5.191708320642949,146600
|
|
2024-05-23,5.096969127655029,5.106442812854239,5.021177839054491,5.106442812854239,182300
|
|
2024-05-24,5.068547248840332,5.115917030841868,5.049599426390062,5.059073563491058,88400
|
|
2024-05-27,5.040125846862793,5.0685473552590725,4.992756063866685,5.049599532410976,111800
|
|
2024-05-28,5.021177768707275,5.068547097543106,4.945386029416873,5.011703631889085,134300
|
|
2024-05-29,4.992755889892578,5.011703712080433,4.9264382863592315,4.96433393073494,103100
|
|
2024-05-31,4.879068851470947,4.99275578214461,4.879068851470947,4.99275578214461,207200
|
|
2024-06-03,4.869595050811768,4.926438520072013,4.841173542057513,4.87906918823101,209300
|
|
2024-06-04,4.964334011077881,4.964334011077881,4.841173390739451,4.869594898605349,123200
|
|
2024-06-05,4.964334011077881,4.9738081482009955,4.907490543594362,4.964334011077881,221400
|
|
2024-06-06,4.935912609100342,5.0117039007042905,4.916964786199355,4.964334117575956,188200
|
|
2024-06-07,4.869595050811768,5.002230264170745,4.83169940463827,5.002230264170745,182100
|
|
2024-06-10,4.793803691864014,4.888542805981538,4.755908046217004,4.888542805981538,191000
|
|
2024-06-11,4.8411736488342285,4.898017119348212,4.765382354815585,4.793803864196703,115900
|
|
2024-06-12,4.784329891204834,4.907490510718188,4.774855754145189,4.841173358307548,228200
|
|
2024-06-13,4.784329891204834,4.784329891204834,4.7274859723504,4.784329891204834,170700
|
|
2024-06-14,4.746434211730957,4.77485571919844,4.708538115521453,4.77485571919844,173100
|
|
2024-06-17,4.6895904541015625,4.746434374489174,4.680116768538115,4.746434374489174,259500
|
|
2024-06-18,4.708538055419922,4.746434151145706,4.670642411445848,4.7180121922892955,114800
|
|
2024-06-19,4.736960411071777,4.736960411071777,4.680116940349126,4.7085384498345775,166200
|
|
2024-06-20,4.6895904541015625,4.784330020246427,4.6611689456594885,4.708538276980189,343800
|
|
2024-06-21,4.755908012390137,4.774855835078873,4.699064544323927,4.699064544323927,311900
|
|
2024-06-24,4.916964530944824,4.916964530944824,4.755907818771509,4.755907818771509,230300
|
|
2024-06-25,4.898016929626465,4.96433408344815,4.888542792365237,4.935912575167922,114100
|
|
2024-06-26,4.860121250152588,4.926438403511259,4.822225604875711,4.926438403511259,198500
|
|
2024-06-27,4.916964530944824,4.926438216027644,4.841173243275431,4.879068887110128,202400
|
|
2024-06-28,4.954860687255859,4.992756335010065,4.888543077810121,4.926438725564327,337800
|
|
2024-07-01,4.866269111633301,5.002524516815629,4.846804053750111,4.973327162032637,345800
|
|
2024-07-02,4.817605972290039,4.876001606840221,4.798140915467832,4.856536085934453,535200
|
|
2024-07-03,4.953861713409424,4.983059065889449,4.866268727802247,4.866268727802247,154500
|
|
2024-07-04,5.051187038421631,5.060919334637164,4.944128995549435,4.983059108578678,169600
|
|
2024-07-05,5.021989345550537,5.051187163084848,5.002524288555518,5.051187163084848,132700
|
|
2024-07-08,4.992792129516602,5.051187302108871,4.992792129516602,5.0317222445781145,105600
|
|
2024-07-09,5.031722068786621,5.060919422020909,5.002524251468771,5.021989308319484,134900
|
|
2024-07-10,4.992792129516602,5.070652359639627,4.992792129516602,4.992792129516602,106300
|
|
2024-07-11,4.992792129516602,5.051187302108871,4.9830593687094344,4.992792129516602,100100
|
|
2024-07-12,4.953861713409424,5.012256882453024,4.944128953193715,5.012256882453024,125600
|
|
2024-07-15,4.973327159881592,5.002524514651955,4.953862102006821,4.973327159881592,117800
|
|
2024-07-16,4.983059406280518,5.041454579313073,4.963594348602999,4.97332710948355,141400
|
|
2024-07-17,5.012257099151611,5.070652270719854,4.992792041962197,5.012257099151611,196200
|
|
2024-07-18,4.914931774139404,5.012257059312908,4.88573395654557,5.012257059312908,265900
|
|
2024-07-19,4.866269111633301,4.963594401049249,4.866269111633301,4.876001872616689,182500
|
|
2024-07-22,4.983059406280518,4.983059406280518,4.866269060215408,4.866269060215408,140100
|
|
2024-07-23,4.934396743774414,4.983059153457458,4.905198926697741,4.963594096767529,85300
|
|
2024-07-24,4.817605972290039,4.9343967773068425,4.817605972290039,4.885733903209544,516900
|
|
2024-07-25,4.856536388397217,4.885734207490734,4.846804091421771,4.866269149456253,120300
|
|
2024-07-26,4.8954668045043945,4.963594273300357,4.8565362256563915,4.8857340437715004,140300
|
|
2024-07-29,4.876001834869385,4.934397008066891,4.837071255320797,4.934397008066891,189900
|
|
2024-07-30,5.041454315185547,5.060919371843268,4.866268805266049,4.866268805266049,437000
|
|
2024-07-31,4.953861713409424,5.070652051496626,4.953861713409424,5.060919291280917,119600
|
|
2024-08-01,5.041454315185547,5.119315005899992,4.953861792267577,4.9927919055830206,411200
|
|
2024-08-02,5.119315147399902,5.197175376182877,5.080384568924844,5.109582386760245,260400
|
|
2024-08-05,5.080384731292725,5.1387803688298375,4.9635943843856705,5.0511873766077535,418900
|
|
2024-08-06,5.187442779541016,5.197175540488368,5.051187374863178,5.080384729538065,274100
|
|
2024-08-07,5.236105442047119,5.3236979665743895,4.992791997313519,5.197175328016429,243500
|
|
2024-08-08,5.138780117034912,5.25557045821936,5.138780117034912,5.226372640881467,101700
|
|
2024-08-09,5.158245086669922,5.167977382895599,4.934396704476693,5.138780030135013,414300
|
|
2024-08-12,5.216640472412109,5.226372769041018,5.129047482334063,5.187442654358236,231500
|
|
2024-08-13,5.226372718811035,5.265302833119665,5.206907661656721,5.216640422275662,272000
|
|
2024-08-14,5.275035381317139,5.313965494058084,5.20690745197871,5.2555703249466665,232100
|
|
2024-08-15,5.255570411682129,5.284767764677921,5.226372594602777,5.275035468373844,145600
|
|
2024-08-16,5.245837688446045,5.275035505732178,5.236105392073042,5.236105392073042,99300
|
|
2024-08-19,5.333430767059326,5.333430767059326,5.245837777792613,5.275035595576041,148000
|
|
2024-08-20,5.255570411682129,5.343162934753066,5.236105354990414,5.343162934753066,220900
|
|
2024-08-21,5.236105442047119,5.284767852543699,5.236105442047119,5.255570499062465,132800
|
|
2024-08-22,5.304233074188232,5.304233074188232,5.236105604561813,5.236105604561813,253800
|
|
2024-08-23,5.401558876037598,5.411291172895042,5.284768065163172,5.323698180760119,267200
|
|
2024-08-26,5.255570411682129,5.411290865215847,5.255570411682129,5.401558568911769,158900
|
|
2024-08-27,5.294500827789307,5.304233124649849,5.226372893431174,5.304233124649849,180900
|
|
2024-08-28,5.255570411682129,5.313965581757273,5.236105354990414,5.313965581757273,80300
|
|
2024-08-29,5.294500827789307,5.294500827789307,5.25557071217997,5.265303009040512,113800
|
|
2024-08-30,5.255570411682129,5.313965581757273,5.236105354990414,5.245837651294492,139500
|
|
2024-09-02,5.294500827789307,5.304233124649849,5.236105654375301,5.275035769984638,108300
|
|
2024-09-03,5.450221061706543,5.450221061706543,5.275035548809807,5.2945006057983335,173700
|
|
2024-09-04,5.411291122436523,5.45022123767046,5.362628710435893,5.440488940903766,116000
|
|
2024-09-05,5.54754638671875,5.54754638671875,5.382093633163006,5.430756043944023,171200
|
|
2024-09-06,5.5962090492248535,5.703267091414289,5.51834882366292,5.547546176206869,210200
|
|
2024-09-09,5.605942249298096,5.674069719968221,5.567011669379126,5.615674546215147,156100
|
|
2024-09-10,5.917382717132568,5.93684777354089,5.567011237699217,5.596209054353476,506400
|
|
2024-09-11,5.771394729614258,6.014708173825233,5.771394729614258,5.9173828889575555,368400
|
|
2024-09-12,5.878452777862549,5.966045766327738,5.7519296754314,5.829789903363317,232200
|
|
2024-09-13,5.917382717132568,6.014707999174179,5.888185364561861,5.888185364561861,176500
|
|
2024-09-16,5.897917747497559,6.004975791360201,5.849255337802582,5.966045677970796,237800
|
|
2024-09-17,5.917382717132568,5.995242942765857,5.839522491499279,5.897917660724246,150900
|
|
2024-09-18,5.868720531463623,5.936847999443286,5.800592599400391,5.8395227136983605,105400
|
|
2024-09-19,5.878452777862549,5.917382891828507,5.7519296754314,5.868720481412842,230500
|
|
2024-09-20,5.8200578689575195,5.858987984676279,5.790860050126657,5.858987984676279,99200
|
|
2024-09-23,5.742197513580322,5.820057743337304,5.69353463794042,5.820057743337304,225300
|
|
2024-09-24,5.771394729614258,5.820057604089879,5.703267262248666,5.742197376195737,141800
|
|
2024-09-25,5.557279109954834,5.761662440478001,5.547546349413937,5.742197383479774,232700
|
|
2024-09-26,5.54754638671875,5.596209261583337,5.5086162724605074,5.518349033066853,189800
|
|
2024-09-27,5.52808141708374,5.567011531958137,5.4599539480953325,5.547546474520939,121400
|
|
2024-09-30,5.52808141708374,5.547546474520939,5.411291072460548,5.52808141708374,130500
|
|
2024-10-01,5.343163013458252,5.547546343773618,5.343163013458252,5.528081286795182,236100
|
|
2024-10-02,5.459953784942627,5.508616195039719,5.401558614375978,5.440488728087077,87400
|
|
2024-10-03,5.391826152801514,5.479419145548973,5.3431632759232395,5.479419145548973,118100
|
|
2024-10-04,5.187442779541016,5.391826118599564,5.187442779541016,5.391826118599564,231400
|
|
2024-10-07,5.187442779541016,5.236105656110607,5.109582548296538,5.148512663918776,223900
|
|
2024-10-08,5.313965797424316,5.313965797424316,5.236105567497504,5.245837864196567,123000
|
|
2024-10-09,5.138780117034912,5.313965628811585,5.138780117034912,5.313965628811585,144600
|
|
2024-10-10,5.060919284820557,5.1777100868422234,5.060919284820557,5.138779974196185,143800
|
|
2024-10-11,5.099849700927734,5.138780279973846,5.051187289266355,5.090117404228889,147100
|
|
2024-10-14,5.1971755027771,5.1971755027771,5.051187338211216,5.070652395881095,175200
|
|
2024-10-15,5.129047393798828,5.2263726788258,5.09011727978804,5.197175325359491,125300
|
|
2024-10-16,5.031722068786621,5.1193150566566095,5.002524251468771,5.1193150566566095,284900
|
|
2024-10-17,5.167977333068848,5.167977333068848,5.021989178422791,5.031721938638185,99800
|
|
2024-10-18,5.138780117034912,5.206907584017392,5.0803844823591255,5.0803844823591255,107900
|
|
2024-10-21,5.129047393798828,5.158245211348703,5.09011727978804,5.119315097337914,134000
|
|
2024-10-22,5.138780117034912,5.138780117034912,5.0803844823591255,5.1290473565610935,80700
|
|
2024-10-23,5.099849700927734,5.14851257667269,5.041454528483933,5.129047519191423,105400
|
|
2024-10-24,5.138780117034912,5.138780117034912,5.021989311766901,5.070652185968869,61200
|
|
2024-10-25,5.051187038421631,5.138780024779205,5.051187038421631,5.129047264480118,108900
|
|
2024-10-28,5.090117454528809,5.109582512202427,5.002524462955735,5.051187339181572,111600
|
|
2024-10-29,4.983059406280518,5.0901174555486595,4.983059406280518,5.051187340193623,148600
|
|
2024-10-30,5.129047393798828,5.129047393798828,4.963594177211194,4.963594177211194,102900
|
|
2024-10-31,5.012257099151611,5.1193151457351735,5.012257099151611,5.041454452893947,168600
|
|
2024-11-01,4.876001834869385,5.031722296729401,4.876001834869385,5.0122572389969,228900
|
|
2024-11-04,4.90519905090332,4.983059279634553,4.90519905090332,4.90519905090332,337300
|
|
2024-11-05,4.934396743774414,4.9538618004643435,4.846803756627954,4.914931687084485,213100
|
|
2024-11-06,4.914931774139404,4.963594184684373,4.8273387854414676,4.914931774139404,283800
|
|
2024-11-07,4.846803665161133,5.002524115741876,4.846803665161133,4.914931594331983,264300
|
|
2024-11-08,4.837070941925049,4.895466575422661,4.8078735892597955,4.846803702202502,302400
|
|
2024-11-11,4.866269111633301,4.934397046266258,4.8273389958669215,4.846804053750111,200900
|
|
2024-11-12,4.94412899017334,4.94412899017334,4.866268764199516,4.895466580981477,205100
|
|
2024-11-13,4.827338695526123,4.924663978886819,4.817605935148274,4.914931682592528,186500
|
|
2024-11-14,4.8857340812683105,4.905199138799914,4.8176061478659085,4.8176061478659085,228500
|
|
2024-11-18,4.8954668045043945,4.9149318618866085,4.817606110891964,4.8857340437715004,199000
|
|
2024-11-19,4.8954668045043945,4.905199101153714,4.837071168274178,4.846803929007072,146300
|
|
2024-11-21,4.90519905090332,4.914931811536509,4.837071118721707,4.866268936537704,186600
|
|
2024-11-22,4.934396743774414,4.944129040077599,4.8760015737046265,4.914931687084485,97400
|
|
2024-11-25,5.012257099151611,5.012257099151611,4.924664109757463,4.9635942241362905,215700
|
|
2024-11-26,5.080384731292725,5.148512665696966,4.973327145336384,5.002524500021355,191300
|
|
2024-11-27,5.333430767059326,5.352895824220421,5.090117320503852,5.090117320503852,322900
|
|
2024-11-28,5.352895736694336,5.440488724528801,5.2361053956374235,5.2458376920170515,572900
|
|
2024-11-29,5.7227325439453125,5.7227325439453125,5.2750357518900515,5.352895982841647,526300
|
|
2024-12-02,5.878452777862549,5.9368479488114865,5.605941980100837,5.605941980100837,614100
|
|
2024-12-03,5.995243072509766,6.063371003455035,5.810324800587086,5.849255378329785,645400
|
|
2024-12-04,5.936848163604736,6.043906212926231,5.897918048230299,5.995243336666393,403400
|
|
2024-12-05,6.150964260101318,6.150964260101318,5.936848161533046,5.936848161533046,295700
|
|
2024-12-06,5.868720531463623,6.131499035016707,5.868720531463623,6.063371102953473,301400
|
|
2024-12-09,5.644872188568115,5.9368480482008,5.644872188568115,5.907650694279318,301600
|
|
2024-12-10,5.742197513580322,5.83952280077655,5.567011532543536,5.635139465622684,382600
|
|
2024-12-11,5.6254072189331055,5.76166262221861,5.508616409176235,5.76166262221861,353200
|
|
2024-12-12,5.537814140319824,5.839522760593809,5.382093681877399,5.4696862077094766,373700
|
|
2024-12-13,5.430756092071533,5.547546435881259,5.430756092071533,5.450221149373154,342900
|
|
2024-12-16,5.440488815307617,5.489151226184854,5.362628586637183,5.4307560546820275,249400
|
|
2024-12-17,5.411291122436523,5.489151352904396,5.352895949585619,5.3820937680528615,212100
|
|
2024-12-18,5.313965797424316,5.469686257277942,5.304233036641676,5.382093730652066,285400
|
|
2024-12-19,5.343163013458252,5.391825887946126,5.265302785544506,5.294500603053944,185800
|
|
2024-12-20,5.343163013458252,5.469686115859872,5.265302785544506,5.265302785544506,272600
|
|
2024-12-23,5.313965797424316,5.421023845615473,5.206907749233161,5.343163151605083,268900
|
|
2024-12-26,5.236105442047119,5.3236979665743895,5.148512453436282,5.3139656701085,280000
|
|
2024-12-27,5.352895736694336,5.352895736694336,5.206907578331414,5.255570452480242,209300
|
|
2024-12-30,5.391826152801514,5.421023971745196,5.27503580519396,5.401558913810604,167500
|
|
2025-01-02,5.25,5.539999961853027,5.210000038146973,5.539999961853027,626400
|
|
2025-01-03,5.300000190734863,5.460000038146973,5.170000076293945,5.300000190734863,557200
|
|
2025-01-06,5.269999980926514,5.420000076293945,5.210000038146973,5.260000228881836,640200
|
|
2025-01-07,5.320000171661377,5.340000152587891,5.239999771118164,5.269999980926514,239700
|
|
2025-01-08,5.400000095367432,5.440000057220459,5.25,5.25,260500
|
|
2025-01-09,5.309999942779541,5.409999847412109,5.289999961853027,5.400000095367432,130900
|
|
2025-01-10,5.159999847412109,5.309999942779541,5.139999866485596,5.309999942779541,146500
|
|
2025-01-13,5.039999961853027,5.230000019073486,5.010000228881836,5.159999847412109,179800
|
|
2025-01-14,5.099999904632568,5.099999904632568,5.0,5.039999961853027,191300
|
|
2025-01-15,5.130000114440918,5.150000095367432,5.039999961853027,5.099999904632568,180800
|
|
2025-01-16,5.03000020980835,5.130000114440918,4.96999979019165,5.130000114440918,238300
|
|
2025-01-17,5.099999904632568,5.099999904632568,4.96999979019165,5.050000190734863,193400
|
|
2025-01-20,5.21999979019165,5.260000228881836,5.059999942779541,5.099999904632568,205500
|
|
2025-01-21,5.25,5.289999961853027,5.150000095367432,5.150000095367432,108500
|
|
2025-01-22,5.110000133514404,5.25,5.079999923706055,5.25,139600
|
|
2025-01-23,5.059999942779541,5.150000095367432,5.039999961853027,5.059999942779541,179400
|
|
2025-01-24,5.059999942779541,5.090000152587891,5.010000228881836,5.010000228881836,81900
|
|
2025-01-27,5.110000133514404,5.150000095367432,5.03000020980835,5.070000171661377,213500
|
|
2025-01-28,5.070000171661377,5.130000114440918,5.050000190734863,5.050000190734863,135900
|
|
2025-01-29,5.110000133514404,5.110000133514404,5.050000190734863,5.079999923706055,108200
|
|
2025-01-30,5.159999847412109,5.210000038146973,5.070000171661377,5.119999885559082,275500
|
|
2025-01-31,5.150000095367432,5.260000228881836,5.130000114440918,5.159999847412109,147800
|
|
2025-02-03,5.21999979019165,5.260000228881836,5.070000171661377,5.139999866485596,296600
|
|
2025-02-04,5.320000171661377,5.420000076293945,5.190000057220459,5.190000057220459,212300
|
|
2025-02-05,5.440000057220459,5.440000057220459,5.28000020980835,5.309999942779541,236600
|
|
2025-02-06,5.449999809265137,5.46999979019165,5.360000133514404,5.46999979019165,172500
|
|
2025-02-07,5.400000095367432,5.519999980926514,5.400000095367432,5.46999979019165,133200
|
|
2025-02-10,5.380000114440918,5.5,5.380000114440918,5.380000114440918,128300
|
|
2025-02-11,5.440000057220459,5.46999979019165,5.340000152587891,5.340000152587891,101500
|
|
2025-02-12,5.360000133514404,5.420000076293945,5.320000171661377,5.340000152587891,109300
|
|
2025-02-13,5.460000038146973,5.460000038146973,5.349999904632568,5.420000076293945,77400
|
|
2025-02-14,5.599999904632568,5.659999847412109,5.440000057220459,5.440000057220459,319700
|
|
2025-02-17,5.739999771118164,5.78000020980835,5.539999961853027,5.590000152587891,319200
|
|
2025-02-18,5.789999961853027,5.829999923706055,5.670000076293945,5.789999961853027,240700
|
|
2025-02-19,5.739999771118164,5.840000152587891,5.710000038146973,5.789999961853027,199200
|
|
2025-02-20,5.710000038146973,5.75,5.619999885559082,5.699999809265137,327200
|
|
2025-02-21,5.690000057220459,5.840000152587891,5.639999866485596,5.75,179100
|
|
2025-02-24,5.679999828338623,5.78000020980835,5.619999885559082,5.690000057220459,186500
|
|
2025-02-25,5.570000171661377,5.699999809265137,5.570000171661377,5.679999828338623,73900
|
|
2025-02-26,5.739999771118164,5.760000228881836,5.5,5.570000171661377,189900
|
|
2025-02-27,5.579999923706055,5.800000190734863,5.510000228881836,5.730000019073486,131900
|
|
2025-02-28,5.699999809265137,5.730000019073486,5.550000190734863,5.579999923706055,259900
|
|
2025-03-05,5.920000076293945,5.929999828338623,5.610000133514404,5.679999828338623,415100
|
|
2025-03-06,5.880000114440918,5.980000019073486,5.659999847412109,5.800000190734863,383500
|
|
2025-03-07,5.860000133514404,5.940000057220459,5.599999904632568,5.900000095367432,164000
|
|
2025-03-10,5.800000190734863,5.920000076293945,5.730000019073486,5.760000228881836,229100
|
|
2025-03-11,5.710000038146973,5.789999961853027,5.690000057220459,5.690000057220459,72600
|
|
2025-03-12,5.730000019073486,5.78000020980835,5.679999828338623,5.710000038146973,167900
|
|
2025-03-13,5.860000133514404,5.869999885559082,5.659999847412109,5.730000019073486,339900
|
|
2025-03-14,5.820000171661377,5.880000114440918,5.75,5.849999904632568,122300
|
|
2025-03-17,5.820000171661377,5.849999904632568,5.730000019073486,5.820000171661377,147800
|
|
2025-03-18,5.880000114440918,5.909999847412109,5.800000190734863,5.820000171661377,91800
|
|
2025-03-19,5.900000095367432,5.920000076293945,5.840000152587891,5.880000114440918,190300
|
|
2025-03-20,5.980000019073486,5.980000019073486,5.860000133514404,5.880000114440918,171400
|
|
2025-03-21,5.940000057220459,6.150000095367432,5.920000076293945,6.050000190734863,261000
|
|
2025-03-24,5.829999923706055,5.960000038146973,5.829999923706055,5.960000038146973,156700
|
|
2025-03-25,5.880000114440918,5.900000095367432,5.800000190734863,5.840000152587891,194000
|
|
2025-03-26,5.800000190734863,5.869999885559082,5.760000228881836,5.820000171661377,132800
|
|
2025-03-27,5.78000020980835,5.809999942779541,5.710000038146973,5.78000020980835,156500
|
|
2025-03-28,5.599999904632568,5.78000020980835,5.599999904632568,5.78000020980835,466700
|
|
2025-03-31,5.619999885559082,5.650000095367432,5.579999923706055,5.599999904632568,99100
|
|
2025-04-01,5.739999771118164,5.789999961853027,5.590000152587891,5.599999904632568,316000
|
|
2025-04-02,5.639999866485596,5.75,5.639999866485596,5.739999771118164,52400
|
|
2025-04-03,5.760000228881836,5.760000228881836,5.590000152587891,5.590000152587891,179200
|
|
2025-04-04,5.730000019073486,5.820000171661377,5.610000133514404,5.690000057220459,282700
|
|
2025-04-07,5.449999809265137,5.639999866485596,5.449999809265137,5.619999885559082,177400
|
|
2025-04-08,5.519999980926514,5.610000133514404,5.449999809265137,5.449999809265137,136300
|
|
2025-04-09,5.570000171661377,5.619999885559082,5.449999809265137,5.519999980926514,182400
|
|
2025-04-10,5.449999809265137,5.579999923706055,5.389999866485596,5.570000171661377,156300
|
|
2025-04-11,5.440000057220459,5.510000228881836,5.380000114440918,5.510000228881836,123000
|