ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,4.731663227081299,4.778885142611462,4.703329717486515,4.778885142611462,2904400
|
|
2024-04-17,4.722218990325928,4.797774422115799,4.722218990325928,4.750552502420078,1350900
|
|
2024-04-18,4.722218990325928,4.759996706220863,4.693885478231778,4.722218990325928,1425900
|
|
2024-04-19,4.835552215576172,4.835552215576172,4.7127744117752455,4.731663720371607,1298800
|
|
2024-04-22,4.939441204071045,5.024441292110062,4.844996911997641,4.854441116032027,2301700
|
|
2024-04-23,5.014996528625488,5.043330040804051,4.911107584431957,4.958329954614261,2280600
|
|
2024-04-24,4.9772186279296875,5.043329853662563,4.9772186279296875,5.024440996359724,1244600
|
|
2024-04-25,4.892219066619873,4.986663813551914,4.873330207302651,4.977219158720338,1179700
|
|
2024-04-26,4.892219066619873,4.892219066619873,4.892219066619873,4.892219066619873,0
|
|
2024-04-29,4.967774391174316,4.986663248350627,4.911107369299507,4.958329737413222,992100
|
|
2024-04-30,4.863885402679443,4.948885033946176,4.863885402679443,4.948885033946176,1040200
|
|
2024-05-02,4.996107578277588,5.033885293586819,4.854440920695028,4.892218636004259,1460200
|
|
2024-05-03,5.31721830368042,5.31721830368042,4.977218435058699,5.024440801658834,5319200
|
|
2024-05-06,5.203885555267334,5.336107561198465,5.099996611148496,5.251107475069789,4199200
|
|
2024-05-07,5.213329792022705,5.23221865013219,5.147218563466558,5.213329792022705,1009300
|
|
2024-05-08,5.194440841674805,5.213329699448877,5.147218472066677,5.213329699448877,813400
|
|
2024-05-09,5.213329792022705,5.222774446250398,5.099996643365796,5.175552075803735,1169800
|
|
2024-05-10,5.2322187423706055,5.298329972092223,5.1472186542065135,5.156663308600705,1006100
|
|
2024-05-13,5.354996204376221,5.402218122284397,5.232218407192378,5.2416630609815416,1278400
|
|
2024-05-14,5.421107292175293,5.439996600843046,5.345551858887902,5.354996513221779,1380100
|
|
2024-05-15,5.3927741050720215,5.4399964749568275,5.3455517351872155,5.402218308841445,1076700
|
|
2024-05-16,5.364440441131592,5.430551667028632,5.364440441131592,5.392773952329147,1178900
|
|
2024-05-17,5.487218379974365,5.4966630340646905,5.364440578875505,5.364440578875505,1747900
|
|
2024-05-20,5.534440517425537,5.543884720773547,5.477773946299854,5.487218149647863,1244100
|
|
2024-05-21,5.562773704528809,5.562773704528809,5.487218274640169,5.524995989584489,843400
|
|
2024-05-22,5.4966630935668945,5.5533296676845865,5.458885377488434,5.5533296676845865,865700
|
|
2024-05-23,5.4494404792785645,5.4872181936654,5.402218111122081,5.4872181936654,655700
|
|
2024-05-24,5.373885154724121,5.477774096475643,5.373885154724121,5.449440584963087,876200
|
|
2024-05-27,5.383329391479492,5.411662903166515,5.326662818451338,5.35499633013836,619900
|
|
2024-05-28,5.298329830169678,5.430551835725268,5.251107460155447,5.40221832364755,803500
|
|
2024-05-29,5.354996204376221,5.373885061608668,5.2416630609815416,5.298329632678882,818400
|
|
2024-05-31,5.279440879821777,5.364440513875302,5.251107368240009,5.354996310245306,1950900
|
|
2024-06-03,5.269996166229248,5.345551595798058,5.21332959405264,5.288885023621451,1319700
|
|
2024-06-04,5.307774066925049,5.336107579178711,5.213329776656007,5.2605521469634775,1202700
|
|
2024-06-05,5.33610725402832,5.402218028015305,5.269996029695463,5.307773743501132,1112800
|
|
2024-06-06,5.31721830368042,5.3833290765055715,5.279440590538658,5.336107160251301,766200
|
|
2024-06-07,5.175551891326904,5.317218547271439,5.175551891326904,5.317218547271439,1805600
|
|
2024-06-10,5.099996566772461,5.213329713727297,5.071663054860805,5.194440855901491,1158800
|
|
2024-06-11,5.213329792022705,5.279441020578852,5.0905519891381035,5.099996643365796,883500
|
|
2024-06-12,5.109440803527832,5.279440975404461,5.090551945579973,5.241663259508743,722300
|
|
2024-06-13,5.052774429321289,5.109441005403784,5.033885570627124,5.109441005403784,746100
|
|
2024-06-14,5.014996528625488,5.071663102636715,5.005552324796566,5.062218898807793,781600
|
|
2024-06-17,4.996107578277588,5.052774151241434,4.96777451696861,5.014996435932203,799100
|
|
2024-06-18,5.04332971572876,5.04332971572876,4.967774288583827,4.996107348590242,741900
|
|
2024-06-19,5.04332971572876,5.04332971572876,4.967774288583827,5.04332971572876,586800
|
|
2024-06-20,5.04332971572876,5.109440489307641,4.986663145370061,5.04332971572876,1462900
|
|
2024-06-21,5.194440841674805,5.194440841674805,5.043329979482223,5.0527741831963136,2567000
|
|
2024-06-24,5.279440879821777,5.307773941057656,5.166107283840596,5.194440795422363,956800
|
|
2024-06-25,5.269996166229248,5.326662738405856,5.251107308837045,5.279440820098291,933800
|
|
2024-06-26,5.213329792022705,5.279441020578852,5.194440933913221,5.269996366351159,914000
|
|
2024-06-27,5.269996166229248,5.298329677490494,5.21332959405264,5.251107308837045,882700
|
|
2024-06-28,5.279440879821777,5.336107452639424,5.251107368240009,5.269996225845892,1074500
|
|
2024-07-01,5.1948394775390625,5.311359132476384,5.1754195350495085,5.311359132476384,1610400
|
|
2024-07-02,5.146289825439453,5.223969594984389,5.126869883053219,5.194839449901064,1364000
|
|
2024-07-03,5.2628092765808105,5.321069101490333,5.18512951003478,5.18512951003478,741700
|
|
2024-07-04,5.3599090576171875,5.389039201971862,5.262809348114835,5.262809348114835,786200
|
|
2024-07-05,5.369619369506836,5.389039311803095,5.311359079610114,5.369619369506836,855600
|
|
2024-07-08,5.3599090576171875,5.398748941418129,5.321069173816246,5.389039201971862,584100
|
|
2024-07-09,5.379329204559326,5.4181690898407115,5.340489319277941,5.3599092619186335,534900
|
|
2024-07-10,5.330779075622559,5.3890393661063465,5.321069335880561,5.379329163356398,517400
|
|
2024-07-11,5.2919392585754395,5.379329232415064,5.2919392585754395,5.359909289673809,691000
|
|
2024-07-12,5.301649570465088,5.33077925367197,5.272519424250239,5.301649570465088,896000
|
|
2024-07-15,5.2919392585754395,5.3210694041913005,5.2530993730929305,5.301649461450046,663800
|
|
2024-07-16,5.340489387512207,5.340489387512207,5.2725193558973675,5.291939298786184,856400
|
|
2024-07-17,5.321069240570068,5.37932906700236,5.311359037994048,5.321069240570068,678500
|
|
2024-07-18,5.223969459533691,5.3404891108298935,5.2045495176509915,5.3404891108298935,2217500
|
|
2024-07-19,5.175419330596924,5.243389358129212,5.165709591239701,5.233679155764057,844400
|
|
2024-07-22,5.24338960647583,5.282229491760188,5.175419575724226,5.175419575724226,1023000
|
|
2024-07-23,5.175419330596924,5.272519039208812,5.175419330596924,5.26280929985159,1024500
|
|
2024-07-24,5.1948394775390625,5.243389565266922,5.1754195350495085,5.1948394775390625,1192300
|
|
2024-07-25,5.233679294586182,5.243389497208898,5.194839410111207,5.204549612733923,945900
|
|
2024-07-26,5.25309944152832,5.301649530517928,5.23367949853407,5.23367949853407,1779500
|
|
2024-07-29,5.25309944152832,5.291939327516821,5.2045498155466765,5.262809644529427,1249300
|
|
2024-07-30,5.418169021606445,5.457008906398697,5.253099279735404,5.253099279735404,1473600
|
|
2024-07-31,5.379329204559326,5.476428917762789,5.369619464742957,5.447299235305727,1108600
|
|
2024-08-01,5.4570088386535645,5.544398809855215,5.379329070033405,5.379329070033405,1254800
|
|
2024-08-02,5.612369060516357,5.641498743395184,5.457009054133425,5.457009054133425,1682600
|
|
2024-08-05,5.515268802642822,5.602658776023556,5.437589032085705,5.486139120187881,1993400
|
|
2024-08-06,5.612369060516357,5.641498743395184,5.476428997055296,5.515268882899039,1188700
|
|
2024-08-07,5.670628547668457,5.7483083146763105,5.6026585200326195,5.6026585200326195,1089600
|
|
2024-08-08,5.612369060516357,5.728888718047585,5.612369060516357,5.670628889281971,764400
|
|
2024-08-09,5.631788730621338,5.641498470107931,5.408459166334438,5.50555887624006,1595500
|
|
2024-08-12,5.631788730621338,5.680338354070179,5.592948846659089,5.631788730621338,924700
|
|
2024-08-13,5.592948913574219,5.6609184798173855,5.592948913574219,5.631788798001155,916600
|
|
2024-08-14,5.631788730621338,5.660918412089055,5.573528441670026,5.602658586145682,1135400
|
|
2024-08-15,5.58323860168457,5.641498427184675,5.573528399263918,5.631788687771958,1121300
|
|
2024-08-16,5.57352876663208,5.631789058980232,5.57352876663208,5.622078855919551,717500
|
|
2024-08-19,5.660918712615967,5.660918712615967,5.583238940567605,5.5929491435776315,1116000
|
|
2024-08-20,5.641498565673828,5.670628710642943,5.56381879643345,5.660918507983923,1982000
|
|
2024-08-21,5.612369060516357,5.660918686317055,5.592949117594486,5.660918686317055,1089700
|
|
2024-08-22,5.602658748626709,5.660918576259658,5.563818863538077,5.63178889394716,1549500
|
|
2024-08-23,5.680338382720947,5.699758324800023,5.602658614404645,5.602658614404645,1505500
|
|
2024-08-26,5.58323860168457,5.68033831085141,5.5638186598512025,5.670628571438694,1145500
|
|
2024-08-27,5.56381893157959,5.592949077256281,5.524979046015973,5.583238874361398,1736500
|
|
2024-08-28,5.592948913574219,5.612368855787687,5.515268681712401,5.563818768750044,783000
|
|
2024-08-29,5.592948913574219,5.612368855787687,5.563818768750044,5.602658653176981,610900
|
|
2024-08-30,5.680338382720947,5.680338382720947,5.544398788167418,5.602658614404645,2775600
|
|
2024-09-02,5.660918712615967,5.6706289156259935,5.583238940567605,5.6706289156259935,797100
|
|
2024-09-03,5.728888511657715,5.796858077931601,5.641498540153639,5.660918482375884,1416900
|
|
2024-09-04,5.738598346710205,5.758018289255446,5.680338519074482,5.748308549486802,1195100
|
|
2024-09-05,5.825988292694092,5.825988292694092,5.67062875305146,5.738598320141136,1694700
|
|
2024-09-06,5.874538421630859,5.981347874382,5.806568391055444,5.825988333647284,1571100
|
|
2024-09-09,5.952218055725098,5.961927795294741,5.845408142411364,5.884248026705824,963100
|
|
2024-09-10,6.272647380828857,6.292067323125221,5.855118389953059,5.932798159138515,2805900
|
|
2024-09-11,6.233807563781738,6.418297249100183,6.224097361024369,6.253227506288525,2611400
|
|
2024-09-12,6.369747161865234,6.369747161865234,6.156127794272611,6.2240973615481066,1422700
|
|
2024-09-13,6.330907344818115,6.40858711568578,6.292067459384283,6.369747230251948,1630900
|
|
2024-09-16,6.379457473754883,6.389167213671219,6.3211976452329885,6.330907385149325,1437900
|
|
2024-09-17,6.369747161865234,6.428006989390496,6.340617479606579,6.37945736462342,1445300
|
|
2024-09-18,6.311487197875977,6.360037284601276,6.253227371610382,6.330907139964508,962000
|
|
2024-09-19,6.2143874168396,6.3211973286171625,6.165837330665815,6.3017769237413,1388300
|
|
2024-09-20,6.2143874168396,6.224097156269595,6.126997446929963,6.224097156269595,1022300
|
|
2024-09-23,6.097867965698242,6.194967678223638,6.059027617680132,6.194967678223638,1588400
|
|
2024-09-24,6.117288112640381,6.175547942102637,6.068738023251185,6.156127998948551,1505600
|
|
2024-09-25,5.88424825668335,6.10757783160898,5.845408370870889,6.097868091659845,2387300
|
|
2024-09-26,5.8454084396362305,5.913378472111616,5.8162782934302175,5.913378472111616,1015100
|
|
2024-09-27,5.767728328704834,5.864828038681426,5.767728328704834,5.855118299187736,1025800
|
|
2024-09-30,5.787148475646973,5.82598836101309,5.7191784447522895,5.816278158167583,1358900
|
|
2024-10-01,5.709468841552734,5.903668273030868,5.699758638474845,5.787148614143987,1804500
|
|
2024-10-02,5.7483086585998535,5.816278227294404,5.719178512725074,5.719178512725074,913500
|
|
2024-10-03,5.690048694610596,5.777438204141837,5.641498606975945,5.728888579515137,762300
|
|
2024-10-04,5.515268802642822,5.690048749404291,5.50555906282716,5.690048749404291,1447800
|
|
2024-10-07,5.554108619689941,5.573528562090649,5.398749080484277,5.515268734888525,1642900
|
|
2024-10-08,5.592948913574219,5.592948913574219,5.544398826536575,5.544398826536575,811800
|
|
2024-10-09,5.427879333496094,5.583238875790321,5.427879333496094,5.583238875790321,993100
|
|
2024-10-10,5.389039516448975,5.466719288583856,5.389039516448975,5.457009085563014,925200
|
|
2024-10-11,5.389039516448975,5.418169199495574,5.3501996303815345,5.398749256461853,824700
|
|
2024-10-14,5.486139297485352,5.495849037614807,5.379329378013525,5.408459524417831,1043100
|
|
2024-10-15,5.466719150543213,5.534688717940947,5.408459322913177,5.486139093086559,1299400
|
|
2024-10-16,5.418169021606445,5.466719109100733,5.369619397120106,5.466719109100733,1764300
|
|
2024-10-17,5.495848655700684,5.505558858163333,5.369619264741801,5.418168888031237,790600
|
|
2024-10-18,5.4570088386535645,5.534688607273724,5.447299099080016,5.495848722963644,776000
|
|
2024-10-21,5.418169021606445,5.486139051496859,5.408459281912357,5.466719109100733,718100
|
|
2024-10-22,5.408459186553955,5.447299070661407,5.379329041969396,5.418168926076848,771200
|
|
2024-10-23,5.3501996994018555,5.418169269392737,5.3501996994018555,5.39874932610849,775400
|
|
2024-10-24,5.389039516448975,5.389039516448975,5.31135928130613,5.369619573415255,1064900
|
|
2024-10-25,5.3599090576171875,5.408459143872332,5.350199318170921,5.389039201971862,825000
|
|
2024-10-28,5.389039516448975,5.398749256461853,5.340489427360692,5.379329313428133,812300
|
|
2024-10-29,5.340489387512207,5.38903947623823,5.291939298786184,5.38903947623823,1118000
|
|
2024-10-30,5.340489387512207,5.379329273289841,5.32106944462339,5.340489387512207,1134200
|
|
2024-10-31,5.379329204559326,5.379329204559326,5.311359173812925,5.330779116453617,3080600
|
|
2024-11-01,5.155999660491943,5.3793292335682255,5.155999660491943,5.359909290822808,1835900
|
|
2024-11-04,5.185129642486572,5.223969526751735,5.17541943991631,5.194839382048891,1623500
|
|
2024-11-05,5.175419330596924,5.21425921404168,5.097739563707414,5.21425921404168,1602100
|
|
2024-11-06,5.165709972381592,5.194839655610469,5.088029736752663,5.146290029226352,1354000
|
|
2024-11-07,5.0977396965026855,5.262809436946901,5.0977396965026855,5.1657097258055815,2084100
|
|
2024-11-08,5.117159843444824,5.165709932461721,5.049189811422762,5.097739900439659,1765300
|
|
2024-11-11,5.1948394775390625,5.243389565266922,5.097739765091294,5.136579650070401,1618900
|
|
2024-11-12,5.1948394775390625,5.282229450246029,5.185129737798261,5.185129737798261,1155600
|
|
2024-11-13,5.049189567565918,5.243389451246417,5.049189567565918,5.194839364574307,1262400
|
|
2024-11-14,5.078320026397705,5.126870116073908,5.049189879990389,5.058900083128818,2384000
|
|
2024-11-18,5.049189567565918,5.117159596305283,5.010349683431406,5.078319712170772,1837700
|
|
2024-11-19,5.058899879455566,5.097739764429632,5.0200599944815005,5.0880295616821405,1442000
|
|
2024-11-21,5.010349750518799,5.097739722495551,5.010349750518799,5.049189635173367,1906000
|
|
2024-11-22,5.107450008392334,5.107450008392334,5.010349832165656,5.049189717453146,1881500
|
|
2024-11-25,5.088029384613037,5.117159528833801,5.058899703400209,5.097739587022603,1968500
|
|
2024-11-26,5.24338960647583,5.311359174219479,5.09773980515551,5.09773980515551,1574400
|
|
2024-11-27,5.447299003601074,5.524978770859681,5.272519064261274,5.291939006075925,2788500
|
|
2024-11-28,5.544398784637451,5.631788755441623,5.369619306037048,5.437588871766567,3738500
|
|
2024-11-29,5.88424825668335,5.88424825668335,5.437589106832089,5.5346888213632415,2805400
|
|
2024-12-02,6.0784478187561035,6.107577500030025,5.758018083687416,5.874538197806909,3514900
|
|
2024-12-03,6.146417617797852,6.214387648371953,5.961927931674964,6.068737847431994,2823900
|
|
2024-12-04,6.020187854766846,6.165837658012874,6.010478114821356,6.1561279180673845,1941100
|
|
2024-12-05,6.2143874168396,6.2143874168396,6.049317679458258,6.0590274188882525,1852800
|
|
2024-12-06,6.000767707824707,6.214387535457322,5.981347765586101,6.214387535457322,1510400
|
|
2024-12-09,5.709468841552734,6.0396078750655615,5.709468841552734,6.000767988769935,1859300
|
|
2024-12-10,5.787148475646973,5.961927959794502,5.7094687049147375,5.7094687049147375,1602100
|
|
2024-12-11,5.631788730621338,5.806568208451457,5.573528441670026,5.787148266470333,2515500
|
|
2024-12-12,5.466719150543213,5.6123689511222805,5.408459322913177,5.602658748346632,2028300
|
|
2024-12-13,5.466719150543213,5.52497897817325,5.437589005224218,5.47642889031091,1581300
|
|
2024-12-16,5.4570088386535645,5.524978867700176,5.427879156924977,5.466719041235057,1364000
|
|
2024-12-17,5.418169021606445,5.515268733587073,5.379329136814194,5.457008906398697,1255300
|
|
2024-12-18,5.379329204559326,5.46671917794642,5.321069376637249,5.437589032481403,2273700
|
|
2024-12-19,5.369619369506836,5.408459254099353,5.2822293976697,5.3793291091509925,1374200
|
|
2024-12-20,5.437589168548584,5.437589168548584,5.359909396041999,5.369619599109305,1752900
|
|
2024-12-23,5.301649570465088,5.437589172449125,5.262809684183934,5.350199659820513,1896200
|
|
2024-12-26,5.2919392585754395,5.3404893469325545,5.204549747743772,5.311359201316694,1423400
|
|
2024-12-27,5.389039516448975,5.398749256461853,5.262809655225811,5.291939338272409,951400
|
|
2024-12-30,5.4570088386535645,5.4570088386535645,5.340489185723325,5.398749012188445,1147600
|
|
2025-01-02,5.340000152587891,5.46999979019165,5.309999942779541,5.46999979019165,3673800
|
|
2025-01-03,5.03000020980835,5.460000038146973,5.03000020980835,5.320000171661377,9765700
|
|
2025-01-06,5.159999847412109,5.21999979019165,5.039999961853027,5.110000133514404,4303400
|
|
2025-01-07,5.199999809265137,5.269999980926514,5.190000057220459,5.210000038146973,2044400
|
|
2025-01-08,5.309999942779541,5.309999942779541,5.199999809265137,5.199999809265137,2082400
|
|
2025-01-09,5.210000038146973,5.309999942779541,5.210000038146973,5.309999942779541,1177700
|
|
2025-01-10,5.119999885559082,5.230000019073486,5.090000152587891,5.21999979019165,1446900
|
|
2025-01-13,5.03000020980835,5.139999866485596,5.010000228881836,5.130000114440918,1810400
|
|
2025-01-14,5.090000152587891,5.090000152587891,5.010000228881836,5.079999923706055,1412800
|
|
2025-01-15,5.139999866485596,5.179999828338623,5.070000171661377,5.110000133514404,1525300
|
|
2025-01-16,5.059999942779541,5.139999866485596,5.019999980926514,5.139999866485596,1816700
|
|
2025-01-17,5.179999828338623,5.179999828338623,5.019999980926514,5.070000171661377,1928800
|
|
2025-01-20,5.230000019073486,5.269999980926514,5.139999866485596,5.179999828338623,1084300
|
|
2025-01-21,5.260000228881836,5.329999923706055,5.210000038146973,5.210000038146973,901800
|
|
2025-01-22,5.110000133514404,5.28000020980835,5.099999904632568,5.260000228881836,1221000
|
|
2025-01-23,5.099999904632568,5.179999828338623,5.079999923706055,5.110000133514404,2013700
|
|
2025-01-24,5.130000114440918,5.150000095367432,5.079999923706055,5.079999923706055,676100
|
|
2025-01-27,5.139999866485596,5.179999828338623,5.090000152587891,5.130000114440918,1377100
|
|
2025-01-28,5.159999847412109,5.199999809265137,5.099999904632568,5.150000095367432,1211000
|
|
2025-01-29,5.119999885559082,5.170000076293945,5.099999904632568,5.159999847412109,957400
|
|
2025-01-30,5.199999809265137,5.199999809265137,5.099999904632568,5.119999885559082,2433400
|
|
2025-01-31,5.139999866485596,5.300000190734863,5.130000114440918,5.199999809265137,1647900
|
|
2025-02-03,5.25,5.25,5.099999904632568,5.139999866485596,1507800
|
|
2025-02-04,5.309999942779541,5.369999885559082,5.21999979019165,5.25,2085100
|
|
2025-02-05,5.380000114440918,5.420000076293945,5.260000228881836,5.340000152587891,1727100
|
|
2025-02-06,5.380000114440918,5.440000057220459,5.349999904632568,5.380000114440918,1387200
|
|
2025-02-07,5.380000114440918,5.489999771118164,5.369999885559082,5.369999885559082,1500700
|
|
2025-02-10,5.440000057220459,5.480000019073486,5.369999885559082,5.389999866485596,1000000
|
|
2025-02-11,5.440000057220459,5.489999771118164,5.369999885559082,5.440000057220459,947900
|
|
2025-02-12,5.409999847412109,5.420000076293945,5.349999904632568,5.400000095367432,1230700
|
|
2025-02-13,5.409999847412109,5.429999828338623,5.369999885559082,5.409999847412109,1073500
|
|
2025-02-14,5.409999847412109,5.449999809265137,5.360000133514404,5.409999847412109,2812200
|
|
2025-02-17,5.489999771118164,5.53000020980835,5.429999828338623,5.440000057220459,1951400
|
|
2025-02-18,5.489999771118164,5.539999961853027,5.460000038146973,5.489999771118164,1855300
|
|
2025-02-19,5.460000038146973,5.519999980926514,5.449999809265137,5.489999771118164,1481700
|
|
2025-02-20,5.420000076293945,5.489999771118164,5.380000114440918,5.46999979019165,1625600
|
|
2025-02-21,5.449999809265137,5.579999923706055,5.420000076293945,5.420000076293945,1624700
|
|
2025-02-24,5.389999866485596,5.510000228881836,5.389999866485596,5.449999809265137,1124800
|
|
2025-02-25,5.340000152587891,5.420000076293945,5.340000152587891,5.389999866485596,791300
|
|
2025-02-26,5.440000057220459,5.440000057220459,5.309999942779541,5.349999904632568,1474300
|
|
2025-02-27,5.360000133514404,5.46999979019165,5.329999923706055,5.440000057220459,1402900
|
|
2025-02-28,5.360000133514404,5.449999809265137,5.340000152587891,5.369999885559082,1953100
|
|
2025-03-05,5.519999980926514,5.53000020980835,5.340000152587891,5.360000133514404,2613000
|
|
2025-03-06,5.619999885559082,5.619999885559082,5.369999885559082,5.449999809265137,2872800
|
|
2025-03-07,5.559999942779541,5.630000114440918,5.489999771118164,5.619999885559082,1412500
|
|
2025-03-10,5.420000076293945,5.559999942779541,5.389999866485596,5.559999942779541,1679100
|
|
2025-03-11,5.360000133514404,5.440000057220459,5.349999904632568,5.420000076293945,974100
|
|
2025-03-12,5.380000114440918,5.400000095367432,5.320000171661377,5.369999885559082,1590100
|
|
2025-03-13,5.460000038146973,5.480000019073486,5.28000020980835,5.349999904632568,1456200
|
|
2025-03-14,5.46999979019165,5.480000019073486,5.409999847412109,5.429999828338623,1295100
|
|
2025-03-17,5.539999961853027,5.590000152587891,5.449999809265137,5.5,1823600
|
|
2025-03-18,5.519999980926514,5.550000190734863,5.480000019073486,5.539999961853027,797600
|
|
2025-03-19,5.610000133514404,5.619999885559082,5.489999771118164,5.539999961853027,1533500
|
|
2025-03-20,5.659999847412109,5.699999809265137,5.579999923706055,5.619999885559082,1501700
|
|
2025-03-21,5.559999942779541,5.880000114440918,5.559999942779541,5.820000171661377,1780900
|
|
2025-03-24,5.510000228881836,5.579999923706055,5.480000019073486,5.559999942779541,1054700
|
|
2025-03-25,5.46999979019165,5.579999923706055,5.46999979019165,5.510000228881836,855400
|
|
2025-03-26,5.440000057220459,5.519999980926514,5.420000076293945,5.46999979019165,1677900
|
|
2025-03-27,5.420000076293945,5.46999979019165,5.389999866485596,5.440000057220459,1108600
|
|
2025-03-28,5.480000019073486,5.480000019073486,5.389999866485596,5.420000076293945,2865100
|
|
2025-03-31,5.380000114440918,5.46999979019165,5.380000114440918,5.46999979019165,906600
|
|
2025-04-01,5.619999885559082,5.650000095367432,5.440000057220459,5.449999809265137,2519200
|
|
2025-04-02,5.550000190734863,5.630000114440918,5.550000190734863,5.619999885559082,796800
|
|
2025-04-03,5.630000114440918,5.679999828338623,5.510000228881836,5.539999961853027,1150900
|
|
2025-04-04,5.670000076293945,5.730000019073486,5.5,5.599999904632568,1727800
|
|
2025-04-07,5.400000095367432,5.590000152587891,5.400000095367432,5.550000190734863,1984000
|
|
2025-04-08,5.460000038146973,5.53000020980835,5.420000076293945,5.449999809265137,1680300
|
|
2025-04-09,5.570000171661377,5.630000114440918,5.409999847412109,5.460000038146973,1993500
|
|
2025-04-10,5.489999771118164,5.579999923706055,5.440000057220459,5.570000171661377,1267600
|
|
2025-04-11,5.53000020980835,5.559999942779541,5.460000038146973,5.489999771118164,711600
|