ImGabreuw
251 lines
21 KiB
CSV
251 lines
21 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,6.7815680503845215,6.849190689836092,6.62700254379984,6.762247362061436,691600
|
|
2024-04-17,6.742926597595215,6.907152676807721,6.7236059094903045,6.781567973805035,245100
|
|
2024-04-18,6.829869747161865,6.858850548246447,6.713945160898956,6.73326584850252,261900
|
|
2024-04-19,6.897491931915283,7.003755944186009,6.762247118524423,6.762247118524423,359000
|
|
2024-04-22,6.82020902633667,6.974774523840476,6.791228225875465,6.8974917750885725,373600
|
|
2024-04-23,6.9071526527404785,6.9071526527404785,6.762247262137789,6.8395300142881466,240300
|
|
2024-04-24,7.16798210144043,7.206623477137558,6.868511209466914,6.926473273012607,768100
|
|
2024-04-25,7.110020160675049,7.1583216508097935,6.907152704441112,7.1583216508097935,359400
|
|
2024-04-26,7.16798210144043,7.254925427079737,7.081038775801122,7.100359463649688,295800
|
|
2024-04-29,7.003756046295166,7.148661435933028,6.945793982568328,7.139000861657787,270900
|
|
2024-04-30,6.940000057220459,7.119999885559082,6.900000095367432,7.0,481400
|
|
2024-05-02,7.0,7.099999904632568,7.0,7.010000228881836,372400
|
|
2024-05-03,7.239999771118164,7.340000152587891,7.0,7.0,563900
|
|
2024-05-06,7.179999828338623,7.329999923706055,7.179999828338623,7.199999809265137,297600
|
|
2024-05-07,7.150000095367432,7.269999980926514,7.099999904632568,7.179999828338623,243500
|
|
2024-05-08,7.079999923706055,7.130000114440918,7.019999980926514,7.119999885559082,225700
|
|
2024-05-09,7.260000228881836,7.260000228881836,6.929999828338623,7.050000190734863,557100
|
|
2024-05-10,6.71999979019165,7.309999942779541,6.710000038146973,7.050000190734863,919000
|
|
2024-05-13,6.5,6.800000190734863,6.429999828338623,6.769999980926514,706000
|
|
2024-05-14,6.510000228881836,6.730000019073486,6.429999828338623,6.489999771118164,638000
|
|
2024-05-15,6.630000114440918,6.650000095367432,6.5,6.579999923706055,298100
|
|
2024-05-16,6.769999980926514,6.769999980926514,6.53000020980835,6.630000114440918,297400
|
|
2024-05-17,6.46999979019165,6.760000228881836,6.400000095367432,6.75,779700
|
|
2024-05-20,6.559999942779541,6.619999885559082,6.409999847412109,6.46999979019165,331600
|
|
2024-05-21,6.46999979019165,6.559999942779541,6.380000114440918,6.559999942779541,338900
|
|
2024-05-22,6.239999771118164,6.449999809265137,6.199999809265137,6.449999809265137,499200
|
|
2024-05-23,6.150000095367432,6.25,6.110000133514404,6.230000019073486,450600
|
|
2024-05-24,6.130000114440918,6.230000019073486,6.079999923706055,6.159999847412109,458400
|
|
2024-05-27,6.199999809265137,6.25,6.099999904632568,6.139999866485596,255800
|
|
2024-05-28,6.139999866485596,6.28000020980835,6.099999904632568,6.239999771118164,274500
|
|
2024-05-29,6.139999866485596,6.150000095367432,6.010000228881836,6.139999866485596,493700
|
|
2024-05-31,5.949999809265137,6.130000114440918,5.949999809265137,6.130000114440918,422300
|
|
2024-06-03,6.039999961853027,6.139999866485596,5.929999828338623,5.929999828338623,471300
|
|
2024-06-04,5.940000057220459,6.03000020980835,5.909999847412109,6.010000228881836,466100
|
|
2024-06-05,5.909999847412109,5.980000019073486,5.860000133514404,5.940000057220459,271800
|
|
2024-06-06,6.190000057220459,6.190000057220459,5.909999847412109,5.980000019073486,395300
|
|
2024-06-07,5.960000038146973,6.150000095367432,5.960000038146973,6.119999885559082,234700
|
|
2024-06-10,5.960000038146973,6.019999980926514,5.869999885559082,5.96999979019165,350600
|
|
2024-06-11,5.989999771118164,6.019999980926514,5.929999828338623,5.960000038146973,197100
|
|
2024-06-12,5.849999904632568,6.079999923706055,5.820000171661377,6.059999942779541,295300
|
|
2024-06-13,5.840000152587891,5.900000095367432,5.809999942779541,5.880000114440918,313400
|
|
2024-06-14,5.760000228881836,5.869999885559082,5.760000228881836,5.860000133514404,308200
|
|
2024-06-17,5.739999771118164,5.789999961853027,5.690000057220459,5.789999961853027,271800
|
|
2024-06-18,5.760000228881836,5.78000020980835,5.659999847412109,5.739999771118164,297200
|
|
2024-06-19,5.690000057220459,5.75,5.610000133514404,5.710000038146973,422800
|
|
2024-06-20,5.679999828338623,5.840000152587891,5.570000171661377,5.75,464400
|
|
2024-06-21,5.739999771118164,5.75,5.550000190734863,5.679999828338623,433400
|
|
2024-06-24,5.829999923706055,5.829999923706055,5.690000057220459,5.71999979019165,359100
|
|
2024-06-25,5.739999771118164,6.070000171661377,5.739999771118164,5.900000095367432,269600
|
|
2024-06-26,5.699999809265137,5.760000228881836,5.650000095367432,5.760000228881836,243000
|
|
2024-06-27,5.849999904632568,5.880000114440918,5.659999847412109,5.699999809265137,392200
|
|
2024-06-28,5.710000038146973,5.880000114440918,5.710000038146973,5.880000114440918,337600
|
|
2024-07-01,5.670000076293945,5.78000020980835,5.659999847412109,5.710000038146973,386700
|
|
2024-07-02,5.619999885559082,5.739999771118164,5.619999885559082,5.690000057220459,381200
|
|
2024-07-03,5.920000076293945,5.920000076293945,5.71999979019165,5.71999979019165,376300
|
|
2024-07-04,5.980000019073486,5.980000019073486,5.869999885559082,5.900000095367432,391800
|
|
2024-07-05,6.0,6.0,5.789999961853027,5.96999979019165,367600
|
|
2024-07-08,5.909999847412109,6.0,5.880000114440918,5.880000114440918,239200
|
|
2024-07-09,5.880000114440918,5.949999809265137,5.849999904632568,5.909999847412109,215800
|
|
2024-07-10,5.900000095367432,6.010000228881836,5.849999904632568,5.900000095367432,473800
|
|
2024-07-11,5.980000019073486,6.059999942779541,5.929999828338623,5.940000057220459,328900
|
|
2024-07-12,5.989999771118164,6.019999980926514,5.909999847412109,5.980000019073486,293700
|
|
2024-07-15,5.889999866485596,6.050000190734863,5.889999866485596,6.019999980926514,377600
|
|
2024-07-16,6.010000228881836,6.110000133514404,5.920000076293945,5.920000076293945,442500
|
|
2024-07-17,6.019999980926514,6.099999904632568,5.989999771118164,6.0,275900
|
|
2024-07-18,5.880000114440918,6.010000228881836,5.869999885559082,6.0,385200
|
|
2024-07-19,5.829999923706055,5.96999979019165,5.809999942779541,5.900000095367432,358400
|
|
2024-07-22,5.980000019073486,6.039999961853027,5.880000114440918,5.900000095367432,268200
|
|
2024-07-23,5.829999923706055,6.0,5.829999923706055,6.0,210000
|
|
2024-07-24,5.789999961853027,5.880000114440918,5.75,5.880000114440918,306300
|
|
2024-07-25,5.849999904632568,5.880000114440918,5.75,5.789999961853027,443300
|
|
2024-07-26,5.880000114440918,5.96999979019165,5.789999961853027,5.800000190734863,301000
|
|
2024-07-29,5.849999904632568,5.949999809265137,5.800000190734863,5.880000114440918,240000
|
|
2024-07-30,5.880000114440918,5.889999866485596,5.760000228881836,5.849999904632568,239300
|
|
2024-07-31,6.090000152587891,6.090000152587891,5.880000114440918,5.880000114440918,419500
|
|
2024-08-01,5.940000057220459,6.139999866485596,5.920000076293945,6.090000152587891,285800
|
|
2024-08-02,5.96999979019165,6.010000228881836,5.889999866485596,5.909999847412109,237000
|
|
2024-08-05,5.809999942779541,5.880000114440918,5.730000019073486,5.849999904632568,737900
|
|
2024-08-06,5.78000020980835,5.920000076293945,5.78000020980835,5.820000171661377,288600
|
|
2024-08-07,5.920000076293945,6.0,5.869999885559082,5.889999866485596,276000
|
|
2024-08-08,5.989999771118164,6.050000190734863,5.900000095367432,5.900000095367432,277000
|
|
2024-08-09,5.989999771118164,6.050000190734863,5.900000095367432,6.050000190734863,451500
|
|
2024-08-12,6.0,6.050000190734863,5.929999828338623,5.989999771118164,389200
|
|
2024-08-13,5.900000095367432,6.079999923706055,5.880000114440918,6.019999980926514,957100
|
|
2024-08-14,6.0,6.0,5.920000076293945,5.96999979019165,383300
|
|
2024-08-15,6.039999961853027,6.099999904632568,5.96999979019165,6.0,440100
|
|
2024-08-16,6.059999942779541,6.130000114440918,6.019999980926514,6.050000190734863,402600
|
|
2024-08-19,6.150000095367432,6.150000095367432,6.0,6.0,457400
|
|
2024-08-20,6.179999828338623,6.260000228881836,6.139999866485596,6.150000095367432,602600
|
|
2024-08-21,6.329999923706055,6.380000114440918,6.190000057220459,6.190000057220459,783800
|
|
2024-08-22,6.130000114440918,6.389999866485596,6.070000171661377,6.389999866485596,463100
|
|
2024-08-23,6.269999980926514,6.329999923706055,6.130000114440918,6.199999809265137,483200
|
|
2024-08-26,6.150000095367432,6.300000190734863,6.150000095367432,6.239999771118164,278900
|
|
2024-08-27,6.139999866485596,6.159999847412109,6.079999923706055,6.150000095367432,249800
|
|
2024-08-28,6.099999904632568,6.139999866485596,6.039999961853027,6.099999904632568,244100
|
|
2024-08-29,6.0,6.099999904632568,5.96999979019165,6.099999904632568,366000
|
|
2024-08-30,6.170000076293945,6.230000019073486,5.949999809265137,6.0,1178200
|
|
2024-09-02,6.090000152587891,6.230000019073486,6.059999942779541,6.210000038146973,384200
|
|
2024-09-03,5.960000038146973,6.199999809265137,5.929999828338623,6.199999809265137,605000
|
|
2024-09-04,6.159999847412109,6.210000038146973,5.960000038146973,5.960000038146973,656300
|
|
2024-09-05,6.170000076293945,6.170000076293945,6.079999923706055,6.119999885559082,508500
|
|
2024-09-06,6.019999980926514,6.150000095367432,6.019999980926514,6.150000095367432,567900
|
|
2024-09-09,5.960000038146973,6.079999923706055,5.960000038146973,6.019999980926514,354200
|
|
2024-09-10,5.96999979019165,6.0,5.909999847412109,5.960000038146973,379800
|
|
2024-09-11,6.010000228881836,6.070000171661377,5.949999809265137,6.0,291400
|
|
2024-09-12,5.960000038146973,6.039999961853027,5.949999809265137,6.039999961853027,217100
|
|
2024-09-13,6.099999904632568,6.099999904632568,5.960000038146973,5.960000038146973,259900
|
|
2024-09-16,5.960000038146973,6.139999866485596,5.960000038146973,6.110000133514404,459200
|
|
2024-09-17,5.889999866485596,6.0,5.829999923706055,5.960000038146973,961300
|
|
2024-09-18,5.900000095367432,6.0,5.860000133514404,5.920000076293945,263000
|
|
2024-09-19,5.849999904632568,5.949999809265137,5.840000152587891,5.900000095367432,521400
|
|
2024-09-20,5.699999809265137,5.869999885559082,5.699999809265137,5.869999885559082,850100
|
|
2024-09-23,5.639999866485596,5.71999979019165,5.639999866485596,5.699999809265137,316800
|
|
2024-09-24,5.840000152587891,5.840000152587891,5.699999809265137,5.789999961853027,333800
|
|
2024-09-25,5.769999980926514,5.829999923706055,5.71999979019165,5.820000171661377,349400
|
|
2024-09-26,5.760000228881836,5.880000114440918,5.75,5.800000190734863,378500
|
|
2024-09-27,5.809999942779541,5.860000133514404,5.739999771118164,5.769999980926514,405900
|
|
2024-09-30,5.769999980926514,5.849999904632568,5.769999980926514,5.829999923706055,256700
|
|
2024-10-01,5.860000133514404,5.869999885559082,5.800000190734863,5.800000190734863,290200
|
|
2024-10-02,5.829999923706055,5.940000057220459,5.820000171661377,5.860000133514404,331700
|
|
2024-10-03,5.840000152587891,5.840000152587891,5.739999771118164,5.789999961853027,309800
|
|
2024-10-04,5.630000114440918,5.940000057220459,5.630000114440918,5.840000152587891,644100
|
|
2024-10-07,6.079999923706055,6.079999923706055,5.71999979019165,5.71999979019165,972700
|
|
2024-10-08,6.059999942779541,6.099999904632568,6.03000020980835,6.059999942779541,414400
|
|
2024-10-09,6.010000228881836,6.059999942779541,5.900000095367432,6.059999942779541,313100
|
|
2024-10-10,6.0,6.079999923706055,5.949999809265137,6.019999980926514,219900
|
|
2024-10-11,6.0,6.03000020980835,5.940000057220459,5.940000057220459,209300
|
|
2024-10-14,6.099999904632568,6.099999904632568,5.960000038146973,6.0,424300
|
|
2024-10-15,5.980000019073486,6.139999866485596,5.980000019073486,6.059999942779541,191700
|
|
2024-10-16,5.980000019073486,6.050000190734863,5.920000076293945,6.050000190734863,230300
|
|
2024-10-17,5.949999809265137,5.949999809265137,5.829999923706055,5.949999809265137,233400
|
|
2024-10-18,5.840000152587891,5.989999771118164,5.78000020980835,5.989999771118164,454300
|
|
2024-10-21,5.849999904632568,5.909999847412109,5.809999942779541,5.900000095367432,335900
|
|
2024-10-22,5.849999904632568,5.889999866485596,5.789999961853027,5.820000171661377,249500
|
|
2024-10-23,5.849999904632568,5.849999904632568,5.78000020980835,5.840000152587891,179300
|
|
2024-10-24,5.840000152587891,5.869999885559082,5.78000020980835,5.849999904632568,213800
|
|
2024-10-25,5.809999942779541,5.869999885559082,5.789999961853027,5.869999885559082,245900
|
|
2024-10-28,5.840000152587891,5.860000133514404,5.809999942779541,5.809999942779541,175500
|
|
2024-10-29,5.769999980926514,5.869999885559082,5.769999980926514,5.809999942779541,280400
|
|
2024-10-30,5.840000152587891,5.860000133514404,5.769999980926514,5.769999980926514,252600
|
|
2024-10-31,5.809999942779541,5.869999885559082,5.610000133514404,5.71999979019165,599700
|
|
2024-11-01,5.699999809265137,5.78000020980835,5.699999809265137,5.760000228881836,487200
|
|
2024-11-04,5.71999979019165,5.849999904632568,5.690000057220459,5.710000038146973,400500
|
|
2024-11-05,5.849999904632568,5.889999866485596,5.75,5.809999942779541,295400
|
|
2024-11-06,5.889999866485596,5.889999866485596,5.739999771118164,5.760000228881836,331600
|
|
2024-11-07,5.849999904632568,5.940000057220459,5.789999961853027,5.800000190734863,406800
|
|
2024-11-08,5.840000152587891,6.039999961853027,5.760000228881836,5.909999847412109,947500
|
|
2024-11-11,5.849999904632568,5.929999828338623,5.78000020980835,5.809999942779541,346600
|
|
2024-11-12,5.769999980926514,5.869999885559082,5.699999809265137,5.849999904632568,468800
|
|
2024-11-13,5.769999980926514,5.800000190734863,5.659999847412109,5.800000190734863,525300
|
|
2024-11-14,5.789999961853027,5.849999904632568,5.710000038146973,5.769999980926514,411300
|
|
2024-11-18,5.889999866485596,5.889999866485596,5.75,5.800000190734863,563300
|
|
2024-11-19,5.909999847412109,5.989999771118164,5.840000152587891,5.889999866485596,398600
|
|
2024-11-21,6.050000190734863,6.099999904632568,5.829999923706055,5.909999847412109,717800
|
|
2024-11-22,6.070000171661377,6.179999828338623,6.019999980926514,6.039999961853027,763000
|
|
2024-11-25,6.010000228881836,6.199999809265137,6.010000228881836,6.199999809265137,514600
|
|
2024-11-26,6.079999923706055,6.150000095367432,5.949999809265137,6.010000228881836,768700
|
|
2024-11-27,6.050000190734863,6.130000114440918,5.980000019073486,6.130000114440918,600400
|
|
2024-11-28,5.710000038146973,6.03000020980835,5.710000038146973,6.019999980926514,947500
|
|
2024-11-29,5.820000171661377,5.860000133514404,5.650000095367432,5.739999771118164,937700
|
|
2024-12-02,5.909999847412109,5.929999828338623,5.800000190734863,5.849999904632568,538700
|
|
2024-12-03,6.139999866485596,6.150000095367432,5.849999904632568,5.909999847412109,720900
|
|
2024-12-04,6.119999885559082,6.179999828338623,6.059999942779541,6.099999904632568,611200
|
|
2024-12-05,6.179999828338623,6.230000019073486,6.110000133514404,6.119999885559082,549400
|
|
2024-12-06,6.079999923706055,6.230000019073486,6.050000190734863,6.230000019073486,335300
|
|
2024-12-09,6.039999961853027,6.110000133514404,5.980000019073486,5.989999771118164,561400
|
|
2024-12-10,6.099999904632568,6.130000114440918,6.03000020980835,6.039999961853027,317300
|
|
2024-12-11,6.159999847412109,6.190000057220459,6.050000190734863,6.050000190734863,451400
|
|
2024-12-12,5.940000057220459,6.159999847412109,5.940000057220459,6.159999847412109,405800
|
|
2024-12-13,5.820000171661377,5.989999771118164,5.800000190734863,5.940000057220459,478500
|
|
2024-12-16,5.710000038146973,5.860000133514404,5.710000038146973,5.860000133514404,588300
|
|
2024-12-17,5.730000019073486,5.800000190734863,5.679999828338623,5.710000038146973,441600
|
|
2024-12-18,5.539999961853027,5.739999771118164,5.539999961853027,5.739999771118164,746400
|
|
2024-12-19,5.53000020980835,5.599999904632568,5.510000228881836,5.539999961853027,555300
|
|
2024-12-20,5.599999904632568,5.670000076293945,5.510000228881836,5.53000020980835,524600
|
|
2024-12-23,5.590000152587891,5.650000095367432,5.550000190734863,5.650000095367432,328700
|
|
2024-12-26,5.539999961853027,5.639999866485596,5.5,5.639999866485596,533300
|
|
2024-12-27,5.570000171661377,5.670000076293945,5.539999961853027,5.550000190734863,500800
|
|
2024-12-30,5.570000171661377,5.639999866485596,5.53000020980835,5.570000171661377,378400
|
|
2025-01-02,5.539999961853027,5.619999885559082,5.440000057220459,5.619999885559082,712200
|
|
2025-01-03,5.170000076293945,5.53000020980835,5.150000095367432,5.53000020980835,2880600
|
|
2025-01-06,5.269999980926514,5.329999923706055,5.190000057220459,5.289999961853027,625300
|
|
2025-01-07,5.320000171661377,5.420000076293945,5.260000228881836,5.269999980926514,589700
|
|
2025-01-08,5.369999885559082,5.369999885559082,5.269999980926514,5.320000171661377,486400
|
|
2025-01-09,5.300000190734863,5.420000076293945,5.260000228881836,5.320000171661377,618900
|
|
2025-01-10,5.260000228881836,5.309999942779541,5.25,5.300000190734863,325600
|
|
2025-01-13,5.190000057220459,5.269999980926514,5.110000133514404,5.230000019073486,516700
|
|
2025-01-14,5.239999771118164,5.28000020980835,5.139999866485596,5.190000057220459,303400
|
|
2025-01-15,5.619999885559082,5.619999885559082,5.25,5.25,565800
|
|
2025-01-16,5.380000114440918,5.570000171661377,5.380000114440918,5.559999942779541,468200
|
|
2025-01-17,5.53000020980835,5.539999961853027,5.369999885559082,5.380000114440918,453100
|
|
2025-01-20,5.400000095367432,5.550000190734863,5.400000095367432,5.53000020980835,264300
|
|
2025-01-21,5.519999980926514,5.559999942779541,5.409999847412109,5.409999847412109,188600
|
|
2025-01-22,5.679999828338623,5.679999828338623,5.449999809265137,5.449999809265137,354100
|
|
2025-01-23,5.5,5.699999809265137,5.5,5.639999866485596,430800
|
|
2025-01-24,5.769999980926514,5.809999942779541,5.510000228881836,5.510000228881836,502900
|
|
2025-01-27,5.940000057220459,5.940000057220459,5.710000038146973,5.78000020980835,475900
|
|
2025-01-28,5.980000019073486,6.03000020980835,5.900000095367432,5.960000038146973,431500
|
|
2025-01-29,5.920000076293945,6.039999961853027,5.900000095367432,6.039999961853027,353400
|
|
2025-01-30,6.019999980926514,6.099999904632568,5.900000095367432,5.920000076293945,293900
|
|
2025-01-31,5.96999979019165,6.090000152587891,5.96999979019165,6.050000190734863,280500
|
|
2025-02-03,6.099999904632568,6.119999885559082,5.909999847412109,5.980000019073486,464100
|
|
2025-02-04,6.039999961853027,6.119999885559082,6.0,6.079999923706055,241100
|
|
2025-02-05,5.860000133514404,6.039999961853027,5.860000133514404,5.980000019073486,360900
|
|
2025-02-06,5.929999828338623,5.949999809265137,5.809999942779541,5.860000133514404,242600
|
|
2025-02-07,5.869999885559082,5.960000038146973,5.849999904632568,5.849999904632568,221700
|
|
2025-02-10,5.940000057220459,5.949999809265137,5.860000133514404,5.900000095367432,238900
|
|
2025-02-11,6.0,6.0,5.849999904632568,5.849999904632568,324800
|
|
2025-02-12,5.900000095367432,5.980000019073486,5.860000133514404,5.860000133514404,238700
|
|
2025-02-13,5.909999847412109,5.920000076293945,5.849999904632568,5.909999847412109,195000
|
|
2025-02-14,5.96999979019165,6.03000020980835,5.869999885559082,5.869999885559082,309700
|
|
2025-02-17,6.130000114440918,6.170000076293945,5.900000095367432,5.900000095367432,345700
|
|
2025-02-18,6.090000152587891,6.130000114440918,6.019999980926514,6.110000133514404,336100
|
|
2025-02-19,5.940000057220459,6.090000152587891,5.940000057220459,6.090000152587891,176900
|
|
2025-02-20,5.989999771118164,6.050000190734863,5.929999828338623,6.050000190734863,188000
|
|
2025-02-21,5.909999847412109,5.989999771118164,5.900000095367432,5.989999771118164,254100
|
|
2025-02-24,5.869999885559082,5.980000019073486,5.840000152587891,5.929999828338623,436800
|
|
2025-02-25,6.070000171661377,6.130000114440918,5.849999904632568,5.849999904632568,548000
|
|
2025-02-26,5.940000057220459,6.070000171661377,5.929999828338623,6.019999980926514,408700
|
|
2025-02-27,5.980000019073486,6.019999980926514,5.929999828338623,6.0,317300
|
|
2025-02-28,6.03000020980835,6.079999923706055,5.900000095367432,6.0,733600
|
|
2025-03-05,6.019999980926514,6.03000020980835,5.949999809265137,6.0,150500
|
|
2025-03-06,6.130000114440918,6.210000038146973,6.0,6.050000190734863,492600
|
|
2025-03-07,6.110000133514404,6.179999828338623,6.039999961853027,6.039999961853027,361800
|
|
2025-03-10,6.059999942779541,6.130000114440918,5.989999771118164,6.099999904632568,361000
|
|
2025-03-11,6.0,6.079999923706055,5.96999979019165,6.039999961853027,339700
|
|
2025-03-12,6.090000152587891,6.090000152587891,6.0,6.039999961853027,170300
|
|
2025-03-13,6.050000190734863,6.099999904632568,6.039999961853027,6.090000152587891,212900
|
|
2025-03-14,6.190000057220459,6.199999809265137,6.03000020980835,6.050000190734863,479800
|
|
2025-03-17,6.400000095367432,6.400000095367432,6.159999847412109,6.159999847412109,503300
|
|
2025-03-18,6.329999923706055,6.460000038146973,6.329999923706055,6.329999923706055,311100
|
|
2025-03-19,6.329999923706055,6.449999809265137,6.289999961853027,6.309999942779541,301400
|
|
2025-03-20,6.480000019073486,6.559999942779541,6.300000190734863,6.349999904632568,440700
|
|
2025-03-21,6.059999942779541,6.21999979019165,5.96999979019165,6.119999885559082,951800
|
|
2025-03-24,6.070000171661377,6.139999866485596,6.03000020980835,6.059999942779541,647000
|
|
2025-03-25,6.239999771118164,6.28000020980835,6.090000152587891,6.099999904632568,395800
|
|
2025-03-26,6.210000038146973,6.320000171661377,6.210000038146973,6.25,357600
|
|
2025-03-27,5.96999979019165,6.320000171661377,5.96999979019165,6.320000171661377,988200
|
|
2025-03-28,5.980000019073486,6.070000171661377,5.960000038146973,6.0,443800
|
|
2025-03-31,6.019999980926514,6.070000171661377,5.900000095367432,5.980000019073486,377800
|
|
2025-04-01,5.940000057220459,6.059999942779541,5.940000057220459,6.059999942779541,427000
|
|
2025-04-02,5.960000038146973,6.010000228881836,5.929999828338623,5.940000057220459,322200
|
|
2025-04-03,6.090000152587891,6.099999904632568,5.940000057220459,6.0,338000
|
|
2025-04-04,5.900000095367432,6.010000228881836,5.869999885559082,6.0,600600
|
|
2025-04-07,5.900000095367432,5.960000038146973,5.739999771118164,5.900000095367432,393700
|
|
2025-04-08,5.889999866485596,6.010000228881836,5.820000171661377,5.900000095367432,289800
|
|
2025-04-09,5.940000057220459,5.980000019073486,5.789999961853027,5.860000133514404,437100
|
|
2025-04-10,5.820000171661377,5.949999809265137,5.789999961853027,5.880000114440918,327200
|
|
2025-04-11,5.920000076293945,5.929999828338623,5.840000152587891,5.849999904632568,206400
|