ImGabreuw
251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,9.71493148803711,9.763264663973345,9.502266067044868,9.724598307600088,16819700
|
|
2024-04-17,9.589265823364258,9.898596681576436,9.444267214046969,9.888929861787636,12147700
|
|
2024-04-18,9.608598709106445,9.801931420748897,9.550599633116663,9.579599171111555,8771600
|
|
2024-04-19,9.985595703125,10.149927943580886,9.540932156340597,9.579598511631474,22939700
|
|
2024-04-22,10.217594146728516,10.323927318432867,9.792264225547077,9.985596007902277,17187500
|
|
2024-04-23,8.796605110168457,9.74393133212698,8.777271470432806,9.66659861694174,61356100
|
|
2024-04-24,8.467940330505371,8.92226978676982,8.255274909818162,8.844937074134227,40653300
|
|
2024-04-25,8.206941604614258,8.506606552763614,8.206941604614258,8.429273841346742,15514200
|
|
2024-04-26,8.199999809265137,8.399999618530273,8.109999656677246,8.390000343322754,20230400
|
|
2024-04-29,8.210000038146973,8.25,8.140000343322754,8.199999809265137,10833200
|
|
2024-04-30,7.909999847412109,8.170000076293945,7.900000095367432,8.170000076293945,13824600
|
|
2024-05-02,7.980000019073486,8.079999923706055,7.929999828338623,7.989999771118164,10997600
|
|
2024-05-03,8.0,8.130000114440918,7.989999771118164,8.029999732971191,13721000
|
|
2024-05-06,8.039999961853027,8.199999809265137,8.020000457763672,8.020000457763672,15486100
|
|
2024-05-07,8.010000228881836,8.109999656677246,7.960000038146973,8.050000190734863,9339100
|
|
2024-05-08,8.0600004196167,8.09000015258789,7.869999885559082,7.980000019073486,9310700
|
|
2024-05-09,8.0,8.079999923706055,7.960000038146973,7.960000038146973,9821500
|
|
2024-05-10,7.960000038146973,8.09000015258789,7.920000076293945,8.050000190734863,7288500
|
|
2024-05-13,7.980000019073486,8.0600004196167,7.940000057220459,8.0,8528100
|
|
2024-05-14,7.900000095367432,8.0600004196167,7.880000114440918,7.989999771118164,12524400
|
|
2024-05-15,7.929999828338623,7.949999809265137,7.739999771118164,7.869999885559082,10945300
|
|
2024-05-16,7.96999979019165,8.029999732971191,7.920000076293945,7.940000057220459,7423200
|
|
2024-05-17,7.960000038146973,8.029999732971191,7.920000076293945,7.96999979019165,12491200
|
|
2024-05-20,8.149999618530273,8.170000076293945,7.940000057220459,7.960000038146973,11108500
|
|
2024-05-21,8.289999961853027,8.380000114440918,8.15999984741211,8.1899995803833,12743200
|
|
2024-05-22,8.170000076293945,8.319999694824219,8.140000343322754,8.300000190734863,7384500
|
|
2024-05-23,8.029999732971191,8.149999618530273,7.96999979019165,8.130000114440918,5629600
|
|
2024-05-24,7.929999828338623,8.0,7.730000019073486,7.989999771118164,16325000
|
|
2024-05-27,8.010000228881836,8.029999732971191,7.849999904632568,7.909999847412109,4542200
|
|
2024-05-28,7.909999847412109,8.079999923706055,7.909999847412109,8.039999961853027,9109000
|
|
2024-05-29,7.769999980926514,7.900000095367432,7.760000228881836,7.889999866485596,9179300
|
|
2024-05-31,7.570000171661377,7.800000190734863,7.519999980926514,7.75,12459700
|
|
2024-06-03,7.579999923706055,7.639999866485596,7.46999979019165,7.579999923706055,9427700
|
|
2024-06-04,7.480000019073486,7.550000190734863,7.420000076293945,7.53000020980835,6079100
|
|
2024-06-05,7.289999961853027,7.53000020980835,7.25,7.480000019073486,10966600
|
|
2024-06-06,7.320000171661377,7.440000057220459,7.230000019073486,7.309999942779541,13577200
|
|
2024-06-07,7.179999828338623,7.28000020980835,7.090000152587891,7.260000228881836,9404000
|
|
2024-06-10,7.050000190734863,7.159999847412109,7.019999980926514,7.159999847412109,5101300
|
|
2024-06-11,7.130000114440918,7.130000114440918,7.0,7.019999980926514,7853000
|
|
2024-06-12,7.050000190734863,7.230000019073486,7.010000228881836,7.159999847412109,6931400
|
|
2024-06-13,7.159999847412109,7.179999828338623,7.0,7.039999961853027,6491900
|
|
2024-06-14,7.179999828338623,7.260000228881836,7.070000171661377,7.170000076293945,6493200
|
|
2024-06-17,7.099999904632568,7.179999828338623,7.070000171661377,7.110000133514404,4801500
|
|
2024-06-18,7.230000019073486,7.380000114440918,7.099999904632568,7.110000133514404,14084900
|
|
2024-06-19,7.340000152587891,7.340000152587891,7.099999904632568,7.199999809265137,6269200
|
|
2024-06-20,7.610000133514404,7.809999942779541,7.360000133514404,7.380000114440918,16758100
|
|
2024-06-21,7.539999961853027,7.599999904632568,7.460000038146973,7.559999942779541,8416200
|
|
2024-06-24,7.690000057220459,7.71999979019165,7.510000228881836,7.53000020980835,7079800
|
|
2024-06-25,7.539999961853027,7.789999961853027,7.539999961853027,7.699999809265137,7583900
|
|
2024-06-26,7.789999961853027,7.840000152587891,7.519999980926514,7.599999904632568,11726400
|
|
2024-06-27,8.0,8.010000228881836,7.78000020980835,7.849999904632568,9043700
|
|
2024-06-28,7.909999847412109,8.140000343322754,7.909999847412109,7.989999771118164,9087500
|
|
2024-07-01,7.869999885559082,8.020000457763672,7.809999942779541,7.960000038146973,8641800
|
|
2024-07-02,7.96999979019165,8.0,7.860000133514404,7.880000114440918,8034000
|
|
2024-07-03,7.989999771118164,8.140000343322754,7.989999771118164,8.069999694824219,6412200
|
|
2024-07-04,8.149999618530273,8.15999984741211,8.039999961853027,8.039999961853027,6025500
|
|
2024-07-05,7.989999771118164,8.210000038146973,7.889999866485596,8.149999618530273,8730900
|
|
2024-07-08,7.869999885559082,7.980000019073486,7.809999942779541,7.96999979019165,6611300
|
|
2024-07-09,8.020000457763672,8.020000457763672,7.840000152587891,7.849999904632568,5059900
|
|
2024-07-10,7.920000076293945,8.050000190734863,7.869999885559082,8.010000228881836,7950100
|
|
2024-07-11,8.0,8.020000457763672,7.940000057220459,7.960000038146973,8336800
|
|
2024-07-12,8.0600004196167,8.069999694824219,7.929999828338623,8.0,5539500
|
|
2024-07-15,8.170000076293945,8.1899995803833,7.949999809265137,8.050000190734863,8722400
|
|
2024-07-16,8.140000343322754,8.199999809265137,8.029999732971191,8.119999885559082,7939000
|
|
2024-07-17,8.550000190734863,8.550000190734863,8.039999961853027,8.039999961853027,15980700
|
|
2024-07-18,8.399999618530273,8.699999809265137,8.369999885559082,8.550000190734863,12097900
|
|
2024-07-19,8.529999732971191,8.529999732971191,8.279999732971191,8.329999923706055,11468500
|
|
2024-07-22,8.5600004196167,8.609999656677246,8.399999618530273,8.59000015258789,5545300
|
|
2024-07-23,8.289999961853027,8.529999732971191,8.210000038146973,8.489999771118164,11073200
|
|
2024-07-24,8.109999656677246,8.359999656677246,8.0600004196167,8.289999961853027,10082400
|
|
2024-07-25,8.279999732971191,8.350000381469727,8.0600004196167,8.069999694824219,11250000
|
|
2024-07-26,6.329999923706055,7.349999904632568,6.300000190734863,7.300000190734863,112126500
|
|
2024-07-29,6.050000190734863,6.5,5.980000019073486,6.369999885559082,65303000
|
|
2024-07-30,6.329999923706055,6.369999885559082,5.909999847412109,5.989999771118164,48880200
|
|
2024-07-31,6.21999979019165,6.380000114440918,6.199999809265137,6.349999904632568,20686400
|
|
2024-08-01,6.130000114440918,6.269999980926514,6.070000171661377,6.25,18984400
|
|
2024-08-02,5.940000057220459,6.199999809265137,5.929999828338623,6.119999885559082,21857000
|
|
2024-08-05,5.809999942779541,5.869999885559082,5.650000095367432,5.699999809265137,21005800
|
|
2024-08-06,5.769999980926514,5.909999847412109,5.699999809265137,5.849999904632568,18582100
|
|
2024-08-07,5.730000019073486,5.849999904632568,5.710000038146973,5.829999923706055,12582400
|
|
2024-08-08,5.829999923706055,5.869999885559082,5.730000019073486,5.730000019073486,11844800
|
|
2024-08-09,5.949999809265137,5.960000038146973,5.809999942779541,5.860000133514404,12777000
|
|
2024-08-12,6.059999942779541,6.150000095367432,5.949999809265137,5.989999771118164,17681200
|
|
2024-08-13,6.25,6.300000190734863,6.099999904632568,6.150000095367432,19206700
|
|
2024-08-14,6.090000152587891,6.269999980926514,6.079999923706055,6.230000019073486,13279000
|
|
2024-08-15,6.179999828338623,6.199999809265137,6.059999942779541,6.099999904632568,11036800
|
|
2024-08-16,6.079999923706055,6.21999979019165,6.079999923706055,6.179999828338623,10330400
|
|
2024-08-19,6.5,6.539999961853027,6.099999904632568,6.119999885559082,26616200
|
|
2024-08-20,6.449999809265137,6.53000020980835,6.380000114440918,6.53000020980835,15604500
|
|
2024-08-21,6.639999866485596,6.739999771118164,6.539999961853027,6.559999942779541,24864600
|
|
2024-08-22,6.409999847412109,6.699999809265137,6.380000114440918,6.650000095367432,15307100
|
|
2024-08-23,6.579999923706055,6.639999866485596,6.360000133514404,6.429999828338623,14395000
|
|
2024-08-26,6.599999904632568,6.690000057220459,6.460000038146973,6.659999847412109,12625300
|
|
2024-08-27,6.460000038146973,6.659999847412109,6.460000038146973,6.619999885559082,11763900
|
|
2024-08-28,6.239999771118164,6.429999828338623,6.190000057220459,6.429999828338623,17732500
|
|
2024-08-29,6.230000019073486,6.28000020980835,6.190000057220459,6.21999979019165,9967700
|
|
2024-08-30,6.230000019073486,6.289999961853027,6.170000076293945,6.199999809265137,12015600
|
|
2024-09-02,6.159999847412109,6.210000038146973,6.150000095367432,6.190000057220459,6460300
|
|
2024-09-03,5.960000038146973,6.159999847412109,5.940000057220459,6.130000114440918,22110700
|
|
2024-09-04,6.079999923706055,6.130000114440918,5.960000038146973,5.989999771118164,12012500
|
|
2024-09-05,6.079999923706055,6.21999979019165,6.019999980926514,6.059999942779541,10259500
|
|
2024-09-06,5.989999771118164,6.099999904632568,5.940000057220459,6.079999923706055,11583600
|
|
2024-09-09,5.840000152587891,6.039999961853027,5.829999923706055,6.03000020980835,10573900
|
|
2024-09-10,5.769999980926514,5.860000133514404,5.760000228881836,5.829999923706055,10307400
|
|
2024-09-11,5.909999847412109,5.960000038146973,5.809999942779541,5.809999942779541,11493700
|
|
2024-09-12,5.909999847412109,5.980000019073486,5.860000133514404,5.929999828338623,11024900
|
|
2024-09-13,6.170000076293945,6.179999828338623,5.909999847412109,5.929999828338623,15106700
|
|
2024-09-16,6.050000190734863,6.179999828338623,6.03000020980835,6.179999828338623,10527900
|
|
2024-09-17,6.090000152587891,6.119999885559082,6.03000020980835,6.050000190734863,6086500
|
|
2024-09-18,6.260000228881836,6.400000095367432,6.039999961853027,6.050000190734863,22010100
|
|
2024-09-19,6.230000019073486,6.440000057220459,6.210000038146973,6.309999942779541,12678100
|
|
2024-09-20,5.880000114440918,6.159999847412109,5.829999923706055,6.139999866485596,18154100
|
|
2024-09-23,5.599999904632568,5.670000076293945,5.420000076293945,5.670000076293945,31887600
|
|
2024-09-24,6.03000020980835,6.039999961853027,5.71999979019165,5.78000020980835,31398400
|
|
2024-09-25,6.039999961853027,6.179999828338623,5.949999809265137,6.079999923706055,19218200
|
|
2024-09-26,6.380000114440918,6.389999866485596,6.179999828338623,6.199999809265137,20384700
|
|
2024-09-27,6.239999771118164,6.400000095367432,6.210000038146973,6.400000095367432,12234900
|
|
2024-09-30,6.239999771118164,6.340000152587891,6.159999847412109,6.329999923706055,12370600
|
|
2024-10-01,6.239999771118164,6.329999923706055,6.159999847412109,6.199999809265137,8161400
|
|
2024-10-02,6.309999942779541,6.389999866485596,6.300000190734863,6.309999942779541,14514000
|
|
2024-10-03,6.110000133514404,6.239999771118164,6.090000152587891,6.230000019073486,9620900
|
|
2024-10-04,6.210000038146973,6.210000038146973,6.070000171661377,6.090000152587891,12257700
|
|
2024-10-07,6.28000020980835,6.340000152587891,6.170000076293945,6.25,8533300
|
|
2024-10-08,6.019999980926514,6.059999942779541,5.960000038146973,5.989999771118164,21941200
|
|
2024-10-09,6.289999961853027,6.489999771118164,6.170000076293945,6.199999809265137,30687900
|
|
2024-10-10,6.230000019073486,6.429999828338623,6.150000095367432,6.320000171661377,13679300
|
|
2024-10-11,6.25,6.269999980926514,6.170000076293945,6.269999980926514,8909300
|
|
2024-10-14,6.269999980926514,6.320000171661377,6.190000057220459,6.260000228881836,8452500
|
|
2024-10-15,6.119999885559082,6.289999961853027,6.119999885559082,6.25,9274300
|
|
2024-10-16,6.170000076293945,6.210000038146973,6.099999904632568,6.139999866485596,10708400
|
|
2024-10-17,6.070000171661377,6.110000133514404,5.989999771118164,6.090000152587891,13650500
|
|
2024-10-18,6.119999885559082,6.260000228881836,6.090000152587891,6.119999885559082,14697500
|
|
2024-10-21,6.269999980926514,6.320000171661377,6.150000095367432,6.150000095367432,12582500
|
|
2024-10-22,6.150000095367432,6.289999961853027,6.139999866485596,6.210000038146973,8663700
|
|
2024-10-23,6.269999980926514,6.309999942779541,6.099999904632568,6.099999904632568,12053000
|
|
2024-10-24,6.369999885559082,6.369999885559082,6.210000038146973,6.25,17568900
|
|
2024-10-25,6.639999866485596,6.860000133514404,6.570000171661377,6.630000114440918,46622000
|
|
2024-10-28,6.630000114440918,6.75,6.610000133514404,6.739999771118164,10933700
|
|
2024-10-29,6.429999828338623,6.619999885559082,6.389999866485596,6.610000133514404,15005600
|
|
2024-10-30,6.570000171661377,6.619999885559082,6.389999866485596,6.429999828338623,10583600
|
|
2024-10-31,6.610000133514404,6.650000095367432,6.519999980926514,6.550000190734863,8977900
|
|
2024-11-01,6.320000171661377,6.590000152587891,6.25,6.579999923706055,13517100
|
|
2024-11-04,6.559999942779541,6.630000114440918,6.369999885559082,6.400000095367432,11035200
|
|
2024-11-05,6.659999847412109,6.690000057220459,6.550000190734863,6.619999885559082,7345800
|
|
2024-11-06,6.619999885559082,6.670000076293945,6.420000076293945,6.559999942779541,12673900
|
|
2024-11-07,6.650000095367432,6.71999979019165,6.550000190734863,6.619999885559082,15586500
|
|
2024-11-08,6.25,6.46999979019165,6.190000057220459,6.460000038146973,20574400
|
|
2024-11-11,6.090000152587891,6.239999771118164,5.96999979019165,6.199999809265137,17063900
|
|
2024-11-12,6.0,6.090000152587891,5.900000095367432,6.050000190734863,16816000
|
|
2024-11-13,6.090000152587891,6.119999885559082,5.96999979019165,6.0,17476200
|
|
2024-11-14,6.099999904632568,6.130000114440918,6.03000020980835,6.059999942779541,11711300
|
|
2024-11-18,6.199999809265137,6.269999980926514,6.039999961853027,6.099999904632568,12020200
|
|
2024-11-19,6.210000038146973,6.230000019073486,6.090000152587891,6.230000019073486,6062300
|
|
2024-11-21,6.050000190734863,6.150000095367432,5.989999771118164,6.150000095367432,11966200
|
|
2024-11-22,6.179999828338623,6.179999828338623,6.050000190734863,6.070000171661377,6962800
|
|
2024-11-25,6.25,6.28000020980835,6.119999885559082,6.179999828338623,7903800
|
|
2024-11-26,6.239999771118164,6.320000171661377,6.210000038146973,6.260000228881836,5889500
|
|
2024-11-27,6.360000133514404,6.440000057220459,6.170000076293945,6.25,14574000
|
|
2024-11-28,6.059999942779541,6.329999923706055,6.050000190734863,6.309999942779541,10065300
|
|
2024-11-29,6.139999866485596,6.230000019073486,6.03000020980835,6.050000190734863,11814200
|
|
2024-12-02,6.170000076293945,6.21999979019165,6.050000190734863,6.150000095367432,8202300
|
|
2024-12-03,6.079999923706055,6.25,6.050000190734863,6.179999828338623,12423100
|
|
2024-12-04,6.070000171661377,6.159999847412109,6.03000020980835,6.079999923706055,6622700
|
|
2024-12-05,6.159999847412109,6.190000057220459,6.099999904632568,6.119999885559082,6750400
|
|
2024-12-06,5.980000019073486,6.150000095367432,5.96999979019165,6.110000133514404,10519800
|
|
2024-12-09,6.119999885559082,6.25,6.079999923706055,6.119999885559082,11396400
|
|
2024-12-10,6.119999885559082,6.190000057220459,6.099999904632568,6.190000057220459,5378200
|
|
2024-12-11,6.130000114440918,6.230000019073486,6.010000228881836,6.119999885559082,10671300
|
|
2024-12-12,5.960000038146973,6.110000133514404,5.909999847412109,6.099999904632568,13046300
|
|
2024-12-13,5.860000133514404,6.03000020980835,5.860000133514404,5.909999847412109,8604900
|
|
2024-12-16,5.829999923706055,5.96999979019165,5.829999923706055,5.869999885559082,8726500
|
|
2024-12-17,5.78000020980835,5.889999866485596,5.559999942779541,5.789999961853027,21623700
|
|
2024-12-18,5.550000190734863,5.75,5.480000019073486,5.75,20519800
|
|
2024-12-19,5.519999980926514,5.630000114440918,5.519999980926514,5.559999942779541,14863200
|
|
2024-12-20,5.429999828338623,5.579999923706055,5.360000133514404,5.510000228881836,22015500
|
|
2024-12-23,5.239999771118164,5.429999828338623,5.239999771118164,5.409999847412109,14829900
|
|
2024-12-26,5.289999961853027,5.340000152587891,5.190000057220459,5.340000152587891,13227200
|
|
2024-12-27,5.289999961853027,5.340000152587891,5.210000038146973,5.300000190734863,10657800
|
|
2024-12-30,5.320000171661377,5.349999904632568,5.269999980926514,5.320000171661377,8864900
|
|
2025-01-02,5.159999847412109,5.340000152587891,5.159999847412109,5.340000152587891,11225600
|
|
2025-01-03,4.849999904632568,5.159999847412109,4.849999904632568,5.159999847412109,18758900
|
|
2025-01-06,5.090000152587891,5.090000152587891,4.869999885559082,4.900000095367432,15628800
|
|
2025-01-07,5.079999923706055,5.150000095367432,5.019999980926514,5.099999904632568,13075100
|
|
2025-01-08,4.880000114440918,5.039999961853027,4.869999885559082,5.039999961853027,10505000
|
|
2025-01-09,4.789999961853027,4.860000133514404,4.739999771118164,4.840000152587891,9001100
|
|
2025-01-10,4.760000228881836,4.829999923706055,4.679999828338623,4.809999942779541,12552300
|
|
2025-01-13,4.75,4.929999828338623,4.71999979019165,4.800000190734863,11158600
|
|
2025-01-14,4.679999828338623,4.809999942779541,4.679999828338623,4.800000190734863,8290900
|
|
2025-01-15,4.949999809265137,4.980000019073486,4.699999809265137,4.71999979019165,14574800
|
|
2025-01-16,4.840000152587891,4.949999809265137,4.820000171661377,4.949999809265137,11157000
|
|
2025-01-17,5.010000228881836,5.099999904632568,4.829999923706055,4.860000133514404,15800600
|
|
2025-01-20,5.039999961853027,5.070000171661377,4.940000057220459,5.010000228881836,7166400
|
|
2025-01-21,5.309999942779541,5.309999942779541,5.010000228881836,5.03000020980835,13036300
|
|
2025-01-22,5.21999979019165,5.449999809265137,5.21999979019165,5.28000020980835,15837900
|
|
2025-01-23,5.150000095367432,5.349999904632568,5.090000152587891,5.269999980926514,14352300
|
|
2025-01-24,5.230000019073486,5.360000133514404,5.179999828338623,5.190000057220459,15514400
|
|
2025-01-27,5.409999847412109,5.429999828338623,5.150000095367432,5.230000019073486,10895000
|
|
2025-01-28,5.329999923706055,5.46999979019165,5.289999961853027,5.409999847412109,11737500
|
|
2025-01-29,5.400000095367432,5.429999828338623,5.309999942779541,5.400000095367432,10531400
|
|
2025-01-30,5.639999866485596,5.670000076293945,5.400000095367432,5.400000095367432,16263600
|
|
2025-01-31,5.510000228881836,5.659999847412109,5.440000057220459,5.650000095367432,12324200
|
|
2025-02-03,5.53000020980835,5.550000190734863,5.420000076293945,5.460000038146973,10586700
|
|
2025-02-04,5.480000019073486,5.53000020980835,5.440000057220459,5.519999980926514,7528900
|
|
2025-02-05,5.5,5.570000171661377,5.380000114440918,5.480000019073486,11348900
|
|
2025-02-06,5.599999904632568,5.670000076293945,5.5,5.519999980926514,9321600
|
|
2025-02-07,5.599999904632568,5.690000057220459,5.579999923706055,5.639999866485596,9236900
|
|
2025-02-10,5.71999979019165,5.769999980926514,5.409999847412109,5.420000076293945,12512500
|
|
2025-02-11,5.920000076293945,5.960000038146973,5.579999923706055,5.590000152587891,16069500
|
|
2025-02-12,5.679999828338623,5.889999866485596,5.679999828338623,5.860000133514404,17277800
|
|
2025-02-13,5.869999885559082,5.900000095367432,5.639999866485596,5.670000076293945,11446000
|
|
2025-02-14,5.980000019073486,5.980000019073486,5.710000038146973,5.800000190734863,22419200
|
|
2025-02-17,5.949999809265137,6.090000152587891,5.909999847412109,5.909999847412109,10402000
|
|
2025-02-18,6.039999961853027,6.179999828338623,5.980000019073486,5.980000019073486,12826700
|
|
2025-02-19,6.070000171661377,6.269999980926514,6.039999961853027,6.130000114440918,21090100
|
|
2025-02-20,6.130000114440918,6.199999809265137,6.050000190734863,6.139999866485596,12252100
|
|
2025-02-21,5.980000019073486,6.159999847412109,5.96999979019165,6.130000114440918,10490200
|
|
2025-02-24,5.820000171661377,6.050000190734863,5.820000171661377,6.039999961853027,9261500
|
|
2025-02-25,5.909999847412109,5.929999828338623,5.789999961853027,5.800000190734863,7812400
|
|
2025-02-26,5.96999979019165,6.019999980926514,5.880000114440918,5.949999809265137,8163700
|
|
2025-02-27,5.960000038146973,6.070000171661377,5.920000076293945,5.920000076293945,6353900
|
|
2025-02-28,5.710000038146973,5.949999809265137,5.659999847412109,5.909999847412109,10469100
|
|
2025-03-05,5.849999904632568,5.889999866485596,5.699999809265137,5.710000038146973,6760700
|
|
2025-03-06,5.920000076293945,5.989999771118164,5.820000171661377,5.869999885559082,10857900
|
|
2025-03-07,6.019999980926514,6.050000190734863,5.800000190734863,5.900000095367432,11715800
|
|
2025-03-10,5.960000038146973,6.010000228881836,5.860000133514404,5.940000057220459,7297900
|
|
2025-03-11,5.880000114440918,6.010000228881836,5.760000228881836,5.960000038146973,8013700
|
|
2025-03-12,5.860000133514404,5.900000095367432,5.739999771118164,5.829999923706055,8076400
|
|
2025-03-13,5.650000095367432,5.949999809265137,5.650000095367432,5.860000133514404,17105100
|
|
2025-03-14,5.880000114440918,5.920000076293945,5.710000038146973,5.730000019073486,18908200
|
|
2025-03-17,5.869999885559082,5.909999847412109,5.820000171661377,5.860000133514404,8080800
|
|
2025-03-18,5.840000152587891,5.920000076293945,5.75,5.849999904632568,10325400
|
|
2025-03-19,5.940000057220459,5.989999771118164,5.800000190734863,5.840000152587891,11928600
|
|
2025-03-20,5.889999866485596,5.960000038146973,5.849999904632568,5.889999866485596,6691100
|
|
2025-03-21,5.789999961853027,5.909999847412109,5.789999961853027,5.829999923706055,8242200
|
|
2025-03-24,5.869999885559082,6.0,5.820000171661377,5.860000133514404,10931900
|
|
2025-03-25,5.900000095367432,5.980000019073486,5.860000133514404,5.880000114440918,7655700
|
|
2025-03-26,5.929999828338623,5.949999809265137,5.880000114440918,5.889999866485596,5440000
|
|
2025-03-27,5.949999809265137,6.03000020980835,5.880000114440918,5.989999771118164,8196600
|
|
2025-03-28,5.71999979019165,5.949999809265137,5.659999847412109,5.949999809265137,15263300
|
|
2025-03-31,5.679999828338623,5.71999979019165,5.579999923706055,5.679999828338623,8639000
|
|
2025-04-01,5.900000095367432,6.0,5.679999828338623,5.730000019073486,14280600
|
|
2025-04-02,5.820000171661377,5.920000076293945,5.75,5.909999847412109,8101600
|
|
2025-04-03,5.760000228881836,5.809999942779541,5.699999809265137,5.760000228881836,10549900
|
|
2025-04-04,5.349999904632568,5.639999866485596,5.329999923706055,5.630000114440918,19770000
|
|
2025-04-07,5.360000133514404,5.489999771118164,5.119999885559082,5.139999866485596,16937200
|
|
2025-04-08,5.110000133514404,5.460000038146973,5.070000171661377,5.460000038146973,12899200
|
|
2025-04-09,5.46999979019165,5.510000228881836,5.019999980926514,5.050000190734863,25063100
|
|
2025-04-10,5.329999923706055,5.480000019073486,5.239999771118164,5.480000019073486,16133200
|
|
2025-04-11,5.420000076293945,5.46999979019165,5.320000171661377,5.369999885559082,9609100
|