Universite/sql_bank
2
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Cours métaux

Browse Source
This commit is contained in:
Université
2025-11-28 19:58:01 +01:00
parent 43711734f0
commit 78911cdbde
4 changed files with 964 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

241
AGX-USD-2592000-20251128185251.csv Normal file
View File

@@ -0,0 +1,241 @@
"Date",High (kg),Low (kg),Close (kg),,High (troy oz),Low (troy oz),Close (troy oz),
"00:00:00 08-Nov-2025",1817.18,1553.89,1815.04,,56.52,48.33,56.45,
"00:00:00 09-Oct-2025",1751.19,1464.84,1554.38,,54.47,45.56,48.35,
"00:00:00 09-Sep-2025",1592.96,1309.56,1568.71,,49.55,40.73,48.79,
"00:00:00 10-Aug-2025",1339.57,1188.70,1328.72,,41.67,36.97,41.33,
"00:00:00 11-Jul-2025",1270.82,1164.35,1233.91,,39.53,36.22,38.38,
"00:00:00 11-Jun-2025",1199.71,1134.44,1193.21,,37.32,35.29,37.11,
"00:00:00 12-May-2025",1185.97,1017.67,1176.39,,36.89,31.65,36.59,
"00:00:00 12-Apr-2025",1083.05,1018.51,1050.10,,33.69,31.68,32.66,
"00:00:00 13-Mar-2025",1111.53,910.38,1038.46,,34.57,28.32,32.30,
"00:00:00 11-Feb-2025",1073.71,991.03,1069.97,,33.40,30.82,33.28,
"00:00:00 12-Jan-2025",1049.55,948.60,1031.11,,32.64,29.50,32.07,
"00:00:00 13-Dec-2024",1000.02,924.28,977.74,,31.10,28.75,30.41,
"00:00:00 13-Nov-2024",1039.32,953.23,994.04,,32.33,29.65,30.92,
"00:00:00 14-Oct-2024",1120.93,970.66,986.88,,34.86,30.19,30.70,
"00:00:00 14-Sep-2024",1059.29,955.17,1002.81,,32.95,29.71,31.19,
"00:00:00 15-Aug-2024",994.04,883.74,988.33,,30.92,27.49,30.74,
"00:00:00 16-Jul-2024",1010.18,850.98,886.97,,31.42,26.47,27.59,
"00:00:00 16-Jun-2024",1020.79,918.73,984.45,,31.75,28.58,30.62,
"00:00:00 17-May-2024",1045.07,921.61,950.31,,32.51,28.67,29.56,
"00:00:00 17-Apr-2024",959.45,836.59,954.09,,29.84,26.02,29.68,
"00:00:00 18-Mar-2024",957.73,782.27,905.90,,29.79,24.33,28.18,
"00:00:00 17-Feb-2024",817.95,716.22,807.71,,25.44,22.28,25.12,
"00:00:00 18-Jan-2024",755.59,705.15,753.15,,23.50,21.93,23.43,
"00:00:00 19-Dec-2023",790.95,722.66,726.59,,24.60,22.48,22.60,
"00:00:00 19-Nov-2023",832.01,723.87,765.66,,25.88,22.51,23.81,
"00:00:00 20-Oct-2023",776.26,703.55,762.67,,24.14,21.88,23.72,
"00:00:00 20-Sep-2023",764.23,665.20,741.56,,23.77,20.69,23.07,
"00:00:00 21-Aug-2023",804.11,717.09,746.06,,25.01,22.30,23.21,
"00:00:00 22-Jul-2023",808.35,714.79,733.05,,25.14,22.23,22.80,
"00:00:00 22-Jun-2023",812.37,711.02,791.23,,25.27,22.12,24.61,
"00:00:00 23-May-2023",788.38,723.54,730.30,,24.52,22.50,22.71,
"00:00:00 23-Apr-2023",840.32,750.14,758.70,,26.14,23.33,23.60,
"00:00:00 24-Mar-2023",838.69,734.07,806.72,,26.09,22.83,25.09,
"00:00:00 22-Feb-2023",746.61,639.97,740.99,,23.22,19.91,23.05,
"00:00:00 23-Jan-2023",791.63,680.93,702.88,,24.62,21.18,21.86,
"00:00:00 24-Dec-2022",789.07,743.52,772.11,,24.54,23.13,24.02,
"00:00:00 24-Nov-2022",781.28,671.08,763.64,,24.30,20.87,23.75,
"00:00:00 25-Oct-2022",715.25,604.16,693.93,,22.25,18.79,21.58,
"00:00:00 25-Sep-2022",682.89,577.76,620.60,,21.24,17.97,19.30,
"00:00:00 26-Aug-2022",643.42,564.79,606.51,,20.01,17.57,18.86,
"00:00:00 27-Jul-2022",670.91,593.35,617.20,,20.87,18.46,19.20,
"00:00:00 27-Jun-2022",692.50,583.48,600.47,,21.54,18.15,18.68,
"00:00:00 28-May-2022",723.87,662.98,680.06,,22.51,20.62,21.15,
"00:00:00 28-Apr-2022",757.54,657.89,711.16,,23.56,20.46,22.12,
"00:00:00 29-Mar-2022",842.94,747.50,750.12,,26.22,23.25,23.33,
"00:00:00 27-Feb-2022",865.84,774.93,801.97,,26.93,24.10,24.94,
"00:00:00 28-Jan-2022",823.43,707.63,780.35,,25.61,22.01,24.27,
"00:00:00 29-Dec-2021",794.03,705.99,731.29,,24.70,21.96,22.75,
"00:00:00 29-Nov-2021",753.70,689.02,739.88,,23.44,21.43,23.01,
"00:00:00 30-Oct-2021",816.77,736.96,749.96,,25.40,22.92,23.33,
"00:00:00 30-Sep-2021",797.97,690.43,768.16,,24.82,21.47,23.89,
"00:00:00 31-Aug-2021",799.56,688.71,693.37,,24.87,21.42,21.57,
"00:00:00 01-Aug-2021",836.06,714.49,772.69,,26.00,22.22,24.03,
"00:00:00 02-Jul-2021",860.74,787.63,819.46,,26.77,24.50,25.49,
"00:00:00 02-Jun-2021",909.37,821.05,836.11,,28.28,25.54,26.01,
"00:00:00 03-May-2021",924.32,829.73,895.42,,28.75,25.81,27.85,
"00:00:00 03-Apr-2021",856.53,791.34,831.68,,26.64,24.61,25.87,
"00:00:00 04-Mar-2021",856.29,764.87,802.08,,26.63,23.79,24.95,
"00:00:00 02-Feb-2021",928.87,830.71,836.13,,28.89,25.84,26.01,
"00:00:00 03-Jan-2021",964.36,778.27,917.10,,29.99,24.21,28.52,
"00:00:00 04-Dec-2020",880.66,756.54,848.44,,27.39,23.53,26.39,
"00:00:00 04-Nov-2020",836.09,704.07,772.84,,26.01,21.90,24.04,
"00:00:00 05-Oct-2020",821.73,726.88,784.46,,25.56,22.61,24.40,
"00:00:00 05-Sep-2020",888.23,696.59,768.52,,27.63,21.67,23.90,
"00:00:00 06-Aug-2020",959.55,754.06,865.56,,29.85,23.45,26.92,
"00:00:00 07-Jul-2020",872.02,578.47,864.65,,27.12,17.99,26.89,
"00:00:00 07-Jun-2020",592.99,545.25,588.68,,18.44,16.96,18.31,
"00:00:00 08-May-2020",591.14,489.37,559.87,,18.39,15.22,17.41,
"00:00:00 08-Apr-2020",509.53,467.75,490.51,,15.85,14.55,15.26,
"00:00:00 09-Mar-2020",563.19,374.24,481.39,,17.52,11.64,14.97,
"00:00:00 08-Feb-2020",609.16,527.30,562.58,,18.95,16.40,17.50,
"00:00:00 09-Jan-2020",590.27,559.13,569.11,,18.36,17.39,17.70,
"00:00:00 10-Dec-2019",606.25,533.18,582.86,,18.86,16.58,18.13,
"00:00:00 10-Nov-2019",556.24,531.44,533.82,,17.30,16.53,16.60,
"00:00:00 11-Oct-2019",589.42,537.09,540.00,,18.33,16.71,16.80,
"00:00:00 11-Sep-2019",602.50,543.37,563.20,,18.74,16.90,17.52,
"00:00:00 12-Aug-2019",631.76,531.97,579.37,,19.65,16.55,18.02,
"00:00:00 13-Jul-2019",554.34,487.72,546.91,,17.24,15.17,17.01,
"00:00:00 13-Jun-2019",500.13,474.04,489.41,,15.56,14.74,15.22,
"00:00:00 14-May-2019",487.16,459.81,475.22,,15.15,14.30,14.78,
"00:00:00 14-Apr-2019",485.44,468.39,475.50,,15.10,14.57,14.79,
"00:00:00 15-Mar-2019",502.75,479.19,481.50,,15.64,14.90,14.98,
"00:00:00 13-Feb-2019",530.36,481.76,488.31,,16.50,14.98,15.19,
"00:00:00 14-Jan-2019",520.44,488.24,505.08,,16.19,15.19,15.71,
"00:00:00 15-Dec-2018",510.23,467.76,501.64,,15.87,14.55,15.60,
"00:00:00 15-Nov-2018",476.03,452.01,468.52,,14.81,14.06,14.57,
"00:00:00 16-Oct-2018",479.49,446.89,454.67,,14.91,13.90,14.14,
"00:00:00 16-Sep-2018",479.39,451.72,472.63,,14.91,14.05,14.70,
"00:00:00 17-Aug-2018",482.23,448.33,451.98,,15.00,13.94,14.06,
"00:00:00 18-Jul-2018",503.70,461.19,471.57,,15.67,14.34,14.67,
"00:00:00 18-Jun-2018",534.59,500.32,500.76,,16.63,15.56,15.58,
"00:00:00 19-May-2018",556.68,523.25,532.99,,17.31,16.27,16.58,
"00:00:00 19-Apr-2018",557.95,516.31,528.80,,17.35,16.06,16.45,
"00:00:00 20-Mar-2018",555.05,518.54,553.12,,17.26,16.13,17.20,
"00:00:00 18-Feb-2018",542.10,520.45,525.07,,16.86,16.19,16.33,
"00:00:00 19-Jan-2018",569.02,520.93,535.86,,17.70,16.20,16.67,
"00:00:00 20-Dec-2017",560.04,517.74,545.84,,17.42,16.10,16.98,
"00:00:00 20-Nov-2017",555.39,502.65,518.85,,17.27,15.63,16.14,
"00:00:00 21-Oct-2017",557.81,534.54,555.25,,17.35,16.63,17.27,
"00:00:00 21-Sep-2017",561.43,525.50,547.72,,17.46,16.34,17.04,
"00:00:00 22-Aug-2017",585.43,541.17,550.57,,18.21,16.83,17.12,
"00:00:00 23-Jul-2017",556.31,518.90,547.51,,17.30,16.14,17.03,
"00:00:00 23-Jun-2017",543.39,482.99,531.17,,16.90,15.02,16.52,
"00:00:00 24-May-2017",570.49,526.29,534.09,,17.74,16.37,16.61,
"00:00:00 24-Apr-2017",578.89,516.90,548.71,,18.01,16.08,17.07,
"00:00:00 25-Mar-2017",599.79,567.43,574.45,,18.66,17.65,17.87,
"00:00:00 23-Feb-2017",594.32,541.28,571.29,,18.49,16.84,17.77,
"00:00:00 24-Jan-2017",583.32,535.07,579.28,,18.14,16.64,18.02,
"00:00:00 25-Dec-2016",557.28,505.20,553.31,,17.33,15.71,17.21,
"00:00:00 25-Nov-2016",554.17,502.88,506.67,,17.24,15.64,15.76,
"00:00:00 26-Oct-2016",610.88,520.13,526.16,,19.00,16.18,16.37,
"00:00:00 26-Sep-2016",634.83,550.27,570.80,,19.75,17.12,17.75,
"00:00:00 27-Aug-2016",647.22,591.44,633.66,,20.13,18.40,19.71,
"00:00:00 28-Jul-2016",668.03,594.44,599.91,,20.78,18.49,18.66,
"00:00:00 28-Jun-2016",679.28,563.76,652.40,,21.13,17.53,20.29,
"00:00:00 29-May-2016",589.09,508.84,570.64,,18.32,15.83,17.75,
"00:00:00 29-Apr-2016",579.03,518.86,521.87,,18.01,16.14,16.23,
"00:00:00 30-Mar-2016",568.94,475.68,565.84,,17.70,14.80,17.60,
"00:00:00 29-Feb-2016",519.00,470.02,493.77,,16.14,14.62,15.36,
"00:00:00 30-Jan-2016",512.70,456.70,473.84,,15.95,14.20,14.74,
"00:00:00 31-Dec-2015",468.58,442.27,458.67,,14.57,13.76,14.27,
"00:00:00 01-Dec-2015",470.81,439.00,446.26,,14.64,13.65,13.88,
"00:00:00 01-Nov-2015",500.44,447.59,452.88,,15.57,13.92,14.09,
"00:00:00 02-Oct-2015",526.09,463.65,500.19,,16.36,14.42,15.56,
"00:00:00 02-Sep-2015",495.85,459.74,467.80,,15.42,14.30,14.55,
"00:00:00 03-Aug-2015",503.59,450.04,469.41,,15.66,14.00,14.60,
"00:00:00 04-Jul-2015",509.44,462.49,474.07,,15.85,14.39,14.75,
"00:00:00 04-Jun-2015",531.94,498.50,504.81,,16.55,15.51,15.70,
"00:00:00 05-May-2015",571.47,519.50,530.96,,17.77,16.16,16.51,
"00:00:00 05-Apr-2015",556.85,502.25,529.40,,17.32,15.62,16.47,
"00:00:00 06-Mar-2015",559.39,491.81,539.30,,17.40,15.30,16.77,
"00:00:00 04-Feb-2015",567.43,517.19,521.84,,17.65,16.09,16.23,
"00:00:00 05-Jan-2015",594.29,506.05,556.00,,18.48,15.74,17.29,
"00:00:00 06-Dec-2014",556.80,499.69,506.51,,17.32,15.54,15.75,
"00:00:00 06-Nov-2014",539.01,465.08,523.83,,16.77,14.47,16.29,
"00:00:00 07-Oct-2014",572.64,488.14,494.96,,17.81,15.18,15.39,
"00:00:00 07-Sep-2014",621.37,536.31,557.92,,19.33,16.68,17.35,
"00:00:00 08-Aug-2014",648.63,611.15,617.21,,20.17,19.01,19.20,
"00:00:00 09-Jul-2014",693.60,635.12,641.85,,21.57,19.75,19.96,
"00:00:00 09-Jun-2014",684.60,610.70,675.95,,21.29,18.99,21.02,
"00:00:00 10-May-2014",642.45,599.46,612.35,,19.98,18.65,19.05,
"00:00:00 10-Apr-2014",655.34,606.40,616.35,,20.38,18.86,19.17,
"00:00:00 11-Mar-2014",700.16,629.67,640.33,,21.78,19.58,19.92,
"00:00:00 09-Feb-2014",712.98,641.31,670.39,,22.18,19.95,20.85,
"00:00:00 10-Jan-2014",662.45,611.68,644.45,,20.60,19.03,20.04,
"00:00:00 11-Dec-2013",658.58,602.94,630.09,,20.48,18.75,19.60,
"00:00:00 11-Nov-2013",690.45,607.82,655.65,,21.48,18.91,20.39,
"00:00:00 12-Oct-2013",742.43,660.01,689.04,,23.09,20.53,21.43,
"00:00:00 12-Sep-2013",752.91,664.03,686.39,,23.42,20.65,21.35,
"00:00:00 13-Aug-2013",807.76,680.57,744.76,,25.12,21.17,23.16,
"00:00:00 14-Jul-2013",690.60,617.68,685.73,,21.48,19.21,21.33,
"00:00:00 14-Jun-2013",723.02,586.35,641.76,,22.49,18.24,19.96,
"00:00:00 15-May-2013",756.17,651.33,702.28,,23.52,20.26,21.84,
"00:00:00 15-Apr-2013",839.73,710.49,755.50,,26.12,22.10,23.50,
"00:00:00 16-Mar-2013",943.28,831.97,836.46,,29.34,25.88,26.02,
"00:00:00 14-Feb-2013",1000.35,899.28,925.92,,31.11,27.97,28.80,
"00:00:00 15-Jan-2013",1043.91,986.20,990.41,,32.47,30.67,30.81,
"00:00:00 16-Dec-2012",1047.29,940.55,1000.13,,32.57,29.25,31.11,
"00:00:00 16-Nov-2012",1106.44,1031.99,1038.12,,34.41,32.10,32.29,
"00:00:00 17-Oct-2012",1072.37,986.64,1049.50,,33.35,30.69,32.64,
"00:00:00 17-Sep-2012",1137.46,1048.15,1065.44,,35.38,32.60,33.14,
"00:00:00 18-Aug-2012",1123.74,899.88,1117.67,,34.95,27.99,34.76,
"00:00:00 19-Jul-2012",915.31,857.53,903.42,,28.47,26.67,28.10,
"00:00:00 19-Jun-2012",932.35,841.81,874.61,,29.00,26.18,27.20,
"00:00:00 20-May-2012",963.22,873.38,925.81,,29.96,27.17,28.80,
"00:00:00 20-Apr-2012",1027.68,865.05,924.79,,31.96,26.91,28.76,
"00:00:00 21-Mar-2012",1070.92,998.06,1020.60,,33.31,31.04,31.74,
"00:00:00 20-Feb-2012",1205.09,1017.59,1031.69,,37.48,31.65,32.09,
"00:00:00 21-Jan-2012",1110.79,1015.78,1081.40,,34.55,31.59,33.64,
"00:00:00 22-Dec-2011",1036.52,843.61,1036.36,,32.24,26.24,32.23,
"00:00:00 22-Nov-2011",1082.65,904.86,943.42,,33.67,28.14,29.34,
"00:00:00 23-Oct-2011",1146.95,987.00,1013.53,,35.67,30.70,31.52,
"00:00:00 23-Sep-2011",1177.98,841.18,1009.19,,36.64,26.16,31.39,
"00:00:00 24-Aug-2011",1395.63,1144.41,1166.06,,43.41,35.60,36.27,
"00:00:00 25-Jul-2011",1420.44,1192.67,1357.56,,44.18,37.10,42.22,
"00:00:00 25-Jun-2011",1315.10,1074.61,1301.41,,40.90,33.42,40.48,
"00:00:00 26-May-2011",1249.67,1099.85,1103.55,,38.87,34.21,34.32,
"00:00:00 26-Apr-2011",1594.16,1043.05,1218.14,,49.58,32.44,37.89,
"00:00:00 27-Mar-2011",1595.69,1172.81,1493.96,,49.63,36.48,46.47,
"00:00:00 25-Feb-2011",1228.61,1041.34,1201.12,,38.21,32.39,37.36,
"00:00:00 26-Jan-2011",1104.36,850.29,1043.42,,34.35,26.45,32.45,
"00:00:00 27-Dec-2010",1005.65,854.87,863.97,,31.28,26.59,26.87,
"00:00:00 27-Nov-2010",987.97,852.29,928.38,,30.73,26.51,28.88,
"00:00:00 28-Oct-2010",943.14,755.20,859.69,,29.33,23.49,26.74,
"00:00:00 28-Sep-2010",801.21,677.92,762.45,,24.92,21.09,23.71,
"00:00:00 29-Aug-2010",696.69,605.70,684.15,,21.67,18.84,21.28,
"00:00:00 30-Jul-2010",621.94,563.59,614.71,,19.34,17.53,19.12,
"00:00:00 30-Jun-2010",605.39,557.32,565.97,,18.83,17.33,17.60,
"00:00:00 31-May-2010",622.91,554.04,595.13,,19.37,17.23,18.51,
"00:00:00 01-May-2010",639.47,549.28,590.88,,19.89,17.08,18.38,
"00:00:00 01-Apr-2010",605.23,561.66,600.40,,18.82,17.47,18.67,
"00:00:00 02-Mar-2010",568.74,524.36,563.24,,17.69,16.31,17.52,
"00:00:00 31-Jan-2010",546.39,471.43,530.27,,16.99,14.66,16.49,
"00:00:00 01-Jan-2010",608.44,514.56,521.96,,18.92,16.00,16.23,
"00:00:00 02-Dec-2009",626.61,538.03,544.14,,19.49,16.73,16.92,
"00:00:00 02-Nov-2009",619.05,522.11,614.69,,19.25,16.24,19.12,
"00:00:00 03-Oct-2009",583.85,518.09,526.26,,18.16,16.11,16.37,
"00:00:00 03-Sep-2009",569.70,492.86,520.51,,17.72,15.33,16.19,
"00:00:00 04-Aug-2009",498.97,434.02,495.25,,15.52,13.50,15.40,
"00:00:00 05-Jul-2009",466.25,400.92,460.32,,14.50,12.47,14.32,
"00:00:00 05-Jun-2009",503.16,431.14,432.11,,15.65,13.41,13.44,
"00:00:00 06-May-2009",513.45,421.50,492.07,,15.97,13.11,15.31,
"00:00:00 06-Apr-2009",421.50,385.17,421.50,,13.11,11.98,13.11,
"00:00:00 07-Mar-2009",442.39,405.42,413.46,,13.76,12.61,12.86,
"00:00:00 05-Feb-2009",462.65,398.67,432.75,,14.39,12.40,13.46,
"00:00:00 06-Jan-2009",402.21,337.90,398.67,,12.51,10.51,12.40,
"00:00:00 07-Dec-2008",362.98,304.15,355.91,,11.29,9.46,11.07,
"00:00:00 07-Nov-2008",334.69,294.82,304.15,,10.41,9.17,9.46,
"00:00:00 08-Oct-2008",377.45,285.50,334.69,,11.74,8.88,10.41,
"00:00:00 08-Sep-2008",430.18,342.73,374.23,,13.38,10.66,11.64,
"00:00:00 09-Aug-2008",506.70,408.96,408.96,,15.76,12.72,12.72,
"00:00:00 10-Jul-2008",620.51,506.70,506.70,,19.30,15.76,15.76,
"00:00:00 10-Jun-2008",588.68,524.38,572.93,,18.31,16.31,17.82,
"00:00:00 11-May-2008",583.21,533.70,561.35,,18.14,16.60,17.46,
"00:00:00 11-Apr-2008",596.72,520.52,545.60,,18.56,16.19,16.97,
"00:00:00 12-Mar-2008",672.59,538.20,589.00,,20.92,16.74,18.32,
"00:00:00 11-Feb-2008",668.74,544.96,651.05,,20.80,16.95,20.25,
"00:00:00 12-Jan-2008",552.67,500.59,544.96,,17.19,15.57,16.95,
"00:00:00 13-Dec-2007",516.34,441.91,516.34,,16.06,13.74,16.06,
"00:00:00 13-Nov-2007",486.76,445.61,470.53,,15.14,13.86,14.64,
"00:00:00 14-Oct-2007",508.62,429.21,486.76,,15.82,13.35,15.14,
"00:00:00 14-Sep-2007",443.36,400.92,443.36,,13.79,12.47,13.79,
"00:00:00 15-Aug-2007",410.24,375.20,400.92,,12.76,11.67,12.47,
"00:00:00 16-Jul-2007",428.89,407.99,410.24,,13.34,12.69,12.76,
"00:00:00 16-Jun-2007",428.89,394.17,421.98,,13.34,12.26,13.13,
"00:00:00 17-May-2007",440.79,413.46,419.89,,13.71,12.86,13.06,
"00:00:00 17-Apr-2007",453.00,418.60,423.10,,14.09,13.02,13.16,
"00:00:00 18-Mar-2007",453.00,420.21,453.00,,14.09,13.07,14.09,
"00:00:00 16-Feb-2007",468.76,405.26,420.21,,14.58,12.60,13.07,
"00:00:00 17-Jan-2007",449.47,403.49,449.47,,13.98,12.55,13.98,
"00:00:00 18-Dec-2006",441.43,392.56,412.82,,13.73,12.21,12.84,
"00:00:00 18-Nov-2006",451.72,409.92,441.43,,14.05,12.75,13.73,
"00:00:00 19-Oct-2006",418.76,371.98,409.92,,13.02,11.57,12.75,
"00:00:00 19-Sep-2006",380.99,345.30,378.09,,11.85,10.74,11.76,
"00:00:00 20-Aug-2006",422.78,344.01,352.69,,13.15,10.70,10.97,
"00:00:00 21-Jul-2006",400.28,345.30,386.13,,12.45,10.74,12.01,
"00:00:00 21-Jun-2006",377.77,324.40,356.23,,11.75,10.09,11.08,
"00:00:00 22-May-2006",422.14,312.51,326.33,,13.13,9.72,10.15,
"00:00:00 22-Apr-2006",480.33,391.76,399.63,,14.94,12.19,12.43,
"00:00:00 23-Mar-2006",460.08,337.58,391.76,,14.31,10.50,12.19,
1 Date High (kg) Low (kg) Close (kg) High (troy oz) Low (troy oz) Close (troy oz)
2 00:00:00 08-Nov-2025 1817.18 1553.89 1815.04 56.52 48.33 56.45
3 00:00:00 09-Oct-2025 1751.19 1464.84 1554.38 54.47 45.56 48.35
4 00:00:00 09-Sep-2025 1592.96 1309.56 1568.71 49.55 40.73 48.79
5 00:00:00 10-Aug-2025 1339.57 1188.70 1328.72 41.67 36.97 41.33
6 00:00:00 11-Jul-2025 1270.82 1164.35 1233.91 39.53 36.22 38.38
7 00:00:00 11-Jun-2025 1199.71 1134.44 1193.21 37.32 35.29 37.11
8 00:00:00 12-May-2025 1185.97 1017.67 1176.39 36.89 31.65 36.59
9 00:00:00 12-Apr-2025 1083.05 1018.51 1050.10 33.69 31.68 32.66
10 00:00:00 13-Mar-2025 1111.53 910.38 1038.46 34.57 28.32 32.30
11 00:00:00 11-Feb-2025 1073.71 991.03 1069.97 33.40 30.82 33.28
12 00:00:00 12-Jan-2025 1049.55 948.60 1031.11 32.64 29.50 32.07
13 00:00:00 13-Dec-2024 1000.02 924.28 977.74 31.10 28.75 30.41
14 00:00:00 13-Nov-2024 1039.32 953.23 994.04 32.33 29.65 30.92
15 00:00:00 14-Oct-2024 1120.93 970.66 986.88 34.86 30.19 30.70
16 00:00:00 14-Sep-2024 1059.29 955.17 1002.81 32.95 29.71 31.19
17 00:00:00 15-Aug-2024 994.04 883.74 988.33 30.92 27.49 30.74
18 00:00:00 16-Jul-2024 1010.18 850.98 886.97 31.42 26.47 27.59
19 00:00:00 16-Jun-2024 1020.79 918.73 984.45 31.75 28.58 30.62
20 00:00:00 17-May-2024 1045.07 921.61 950.31 32.51 28.67 29.56
21 00:00:00 17-Apr-2024 959.45 836.59 954.09 29.84 26.02 29.68
22 00:00:00 18-Mar-2024 957.73 782.27 905.90 29.79 24.33 28.18
23 00:00:00 17-Feb-2024 817.95 716.22 807.71 25.44 22.28 25.12
24 00:00:00 18-Jan-2024 755.59 705.15 753.15 23.50 21.93 23.43
25 00:00:00 19-Dec-2023 790.95 722.66 726.59 24.60 22.48 22.60
26 00:00:00 19-Nov-2023 832.01 723.87 765.66 25.88 22.51 23.81
27 00:00:00 20-Oct-2023 776.26 703.55 762.67 24.14 21.88 23.72
28 00:00:00 20-Sep-2023 764.23 665.20 741.56 23.77 20.69 23.07
29 00:00:00 21-Aug-2023 804.11 717.09 746.06 25.01 22.30 23.21
30 00:00:00 22-Jul-2023 808.35 714.79 733.05 25.14 22.23 22.80
31 00:00:00 22-Jun-2023 812.37 711.02 791.23 25.27 22.12 24.61
32 00:00:00 23-May-2023 788.38 723.54 730.30 24.52 22.50 22.71
33 00:00:00 23-Apr-2023 840.32 750.14 758.70 26.14 23.33 23.60
34 00:00:00 24-Mar-2023 838.69 734.07 806.72 26.09 22.83 25.09
35 00:00:00 22-Feb-2023 746.61 639.97 740.99 23.22 19.91 23.05
36 00:00:00 23-Jan-2023 791.63 680.93 702.88 24.62 21.18 21.86
37 00:00:00 24-Dec-2022 789.07 743.52 772.11 24.54 23.13 24.02
38 00:00:00 24-Nov-2022 781.28 671.08 763.64 24.30 20.87 23.75
39 00:00:00 25-Oct-2022 715.25 604.16 693.93 22.25 18.79 21.58
40 00:00:00 25-Sep-2022 682.89 577.76 620.60 21.24 17.97 19.30
41 00:00:00 26-Aug-2022 643.42 564.79 606.51 20.01 17.57 18.86
42 00:00:00 27-Jul-2022 670.91 593.35 617.20 20.87 18.46 19.20
43 00:00:00 27-Jun-2022 692.50 583.48 600.47 21.54 18.15 18.68
44 00:00:00 28-May-2022 723.87 662.98 680.06 22.51 20.62 21.15
45 00:00:00 28-Apr-2022 757.54 657.89 711.16 23.56 20.46 22.12
46 00:00:00 29-Mar-2022 842.94 747.50 750.12 26.22 23.25 23.33
47 00:00:00 27-Feb-2022 865.84 774.93 801.97 26.93 24.10 24.94
48 00:00:00 28-Jan-2022 823.43 707.63 780.35 25.61 22.01 24.27
49 00:00:00 29-Dec-2021 794.03 705.99 731.29 24.70 21.96 22.75
50 00:00:00 29-Nov-2021 753.70 689.02 739.88 23.44 21.43 23.01
51 00:00:00 30-Oct-2021 816.77 736.96 749.96 25.40 22.92 23.33
52 00:00:00 30-Sep-2021 797.97 690.43 768.16 24.82 21.47 23.89
53 00:00:00 31-Aug-2021 799.56 688.71 693.37 24.87 21.42 21.57
54 00:00:00 01-Aug-2021 836.06 714.49 772.69 26.00 22.22 24.03
55 00:00:00 02-Jul-2021 860.74 787.63 819.46 26.77 24.50 25.49
56 00:00:00 02-Jun-2021 909.37 821.05 836.11 28.28 25.54 26.01
57 00:00:00 03-May-2021 924.32 829.73 895.42 28.75 25.81 27.85
58 00:00:00 03-Apr-2021 856.53 791.34 831.68 26.64 24.61 25.87
59 00:00:00 04-Mar-2021 856.29 764.87 802.08 26.63 23.79 24.95
60 00:00:00 02-Feb-2021 928.87 830.71 836.13 28.89 25.84 26.01
61 00:00:00 03-Jan-2021 964.36 778.27 917.10 29.99 24.21 28.52
62 00:00:00 04-Dec-2020 880.66 756.54 848.44 27.39 23.53 26.39
63 00:00:00 04-Nov-2020 836.09 704.07 772.84 26.01 21.90 24.04
64 00:00:00 05-Oct-2020 821.73 726.88 784.46 25.56 22.61 24.40
65 00:00:00 05-Sep-2020 888.23 696.59 768.52 27.63 21.67 23.90
66 00:00:00 06-Aug-2020 959.55 754.06 865.56 29.85 23.45 26.92
67 00:00:00 07-Jul-2020 872.02 578.47 864.65 27.12 17.99 26.89
68 00:00:00 07-Jun-2020 592.99 545.25 588.68 18.44 16.96 18.31
69 00:00:00 08-May-2020 591.14 489.37 559.87 18.39 15.22 17.41
70 00:00:00 08-Apr-2020 509.53 467.75 490.51 15.85 14.55 15.26
71 00:00:00 09-Mar-2020 563.19 374.24 481.39 17.52 11.64 14.97
72 00:00:00 08-Feb-2020 609.16 527.30 562.58 18.95 16.40 17.50
73 00:00:00 09-Jan-2020 590.27 559.13 569.11 18.36 17.39 17.70
74 00:00:00 10-Dec-2019 606.25 533.18 582.86 18.86 16.58 18.13
75 00:00:00 10-Nov-2019 556.24 531.44 533.82 17.30 16.53 16.60
76 00:00:00 11-Oct-2019 589.42 537.09 540.00 18.33 16.71 16.80
77 00:00:00 11-Sep-2019 602.50 543.37 563.20 18.74 16.90 17.52
78 00:00:00 12-Aug-2019 631.76 531.97 579.37 19.65 16.55 18.02
79 00:00:00 13-Jul-2019 554.34 487.72 546.91 17.24 15.17 17.01
80 00:00:00 13-Jun-2019 500.13 474.04 489.41 15.56 14.74 15.22
81 00:00:00 14-May-2019 487.16 459.81 475.22 15.15 14.30 14.78
82 00:00:00 14-Apr-2019 485.44 468.39 475.50 15.10 14.57 14.79
83 00:00:00 15-Mar-2019 502.75 479.19 481.50 15.64 14.90 14.98
84 00:00:00 13-Feb-2019 530.36 481.76 488.31 16.50 14.98 15.19
85 00:00:00 14-Jan-2019 520.44 488.24 505.08 16.19 15.19 15.71
86 00:00:00 15-Dec-2018 510.23 467.76 501.64 15.87 14.55 15.60
87 00:00:00 15-Nov-2018 476.03 452.01 468.52 14.81 14.06 14.57
88 00:00:00 16-Oct-2018 479.49 446.89 454.67 14.91 13.90 14.14
89 00:00:00 16-Sep-2018 479.39 451.72 472.63 14.91 14.05 14.70
90 00:00:00 17-Aug-2018 482.23 448.33 451.98 15.00 13.94 14.06
91 00:00:00 18-Jul-2018 503.70 461.19 471.57 15.67 14.34 14.67
92 00:00:00 18-Jun-2018 534.59 500.32 500.76 16.63 15.56 15.58
93 00:00:00 19-May-2018 556.68 523.25 532.99 17.31 16.27 16.58
94 00:00:00 19-Apr-2018 557.95 516.31 528.80 17.35 16.06 16.45
95 00:00:00 20-Mar-2018 555.05 518.54 553.12 17.26 16.13 17.20
96 00:00:00 18-Feb-2018 542.10 520.45 525.07 16.86 16.19 16.33
97 00:00:00 19-Jan-2018 569.02 520.93 535.86 17.70 16.20 16.67
98 00:00:00 20-Dec-2017 560.04 517.74 545.84 17.42 16.10 16.98
99 00:00:00 20-Nov-2017 555.39 502.65 518.85 17.27 15.63 16.14
100 00:00:00 21-Oct-2017 557.81 534.54 555.25 17.35 16.63 17.27
101 00:00:00 21-Sep-2017 561.43 525.50 547.72 17.46 16.34 17.04
102 00:00:00 22-Aug-2017 585.43 541.17 550.57 18.21 16.83 17.12
103 00:00:00 23-Jul-2017 556.31 518.90 547.51 17.30 16.14 17.03
104 00:00:00 23-Jun-2017 543.39 482.99 531.17 16.90 15.02 16.52
105 00:00:00 24-May-2017 570.49 526.29 534.09 17.74 16.37 16.61
106 00:00:00 24-Apr-2017 578.89 516.90 548.71 18.01 16.08 17.07
107 00:00:00 25-Mar-2017 599.79 567.43 574.45 18.66 17.65 17.87
108 00:00:00 23-Feb-2017 594.32 541.28 571.29 18.49 16.84 17.77
109 00:00:00 24-Jan-2017 583.32 535.07 579.28 18.14 16.64 18.02
110 00:00:00 25-Dec-2016 557.28 505.20 553.31 17.33 15.71 17.21
111 00:00:00 25-Nov-2016 554.17 502.88 506.67 17.24 15.64 15.76
112 00:00:00 26-Oct-2016 610.88 520.13 526.16 19.00 16.18 16.37
113 00:00:00 26-Sep-2016 634.83 550.27 570.80 19.75 17.12 17.75
114 00:00:00 27-Aug-2016 647.22 591.44 633.66 20.13 18.40 19.71
115 00:00:00 28-Jul-2016 668.03 594.44 599.91 20.78 18.49 18.66
116 00:00:00 28-Jun-2016 679.28 563.76 652.40 21.13 17.53 20.29
117 00:00:00 29-May-2016 589.09 508.84 570.64 18.32 15.83 17.75
118 00:00:00 29-Apr-2016 579.03 518.86 521.87 18.01 16.14 16.23
119 00:00:00 30-Mar-2016 568.94 475.68 565.84 17.70 14.80 17.60
120 00:00:00 29-Feb-2016 519.00 470.02 493.77 16.14 14.62 15.36
121 00:00:00 30-Jan-2016 512.70 456.70 473.84 15.95 14.20 14.74
122 00:00:00 31-Dec-2015 468.58 442.27 458.67 14.57 13.76 14.27
123 00:00:00 01-Dec-2015 470.81 439.00 446.26 14.64 13.65 13.88
124 00:00:00 01-Nov-2015 500.44 447.59 452.88 15.57 13.92 14.09
125 00:00:00 02-Oct-2015 526.09 463.65 500.19 16.36 14.42 15.56
126 00:00:00 02-Sep-2015 495.85 459.74 467.80 15.42 14.30 14.55
127 00:00:00 03-Aug-2015 503.59 450.04 469.41 15.66 14.00 14.60
128 00:00:00 04-Jul-2015 509.44 462.49 474.07 15.85 14.39 14.75
129 00:00:00 04-Jun-2015 531.94 498.50 504.81 16.55 15.51 15.70
130 00:00:00 05-May-2015 571.47 519.50 530.96 17.77 16.16 16.51
131 00:00:00 05-Apr-2015 556.85 502.25 529.40 17.32 15.62 16.47
132 00:00:00 06-Mar-2015 559.39 491.81 539.30 17.40 15.30 16.77
133 00:00:00 04-Feb-2015 567.43 517.19 521.84 17.65 16.09 16.23
134 00:00:00 05-Jan-2015 594.29 506.05 556.00 18.48 15.74 17.29
135 00:00:00 06-Dec-2014 556.80 499.69 506.51 17.32 15.54 15.75
136 00:00:00 06-Nov-2014 539.01 465.08 523.83 16.77 14.47 16.29
137 00:00:00 07-Oct-2014 572.64 488.14 494.96 17.81 15.18 15.39
138 00:00:00 07-Sep-2014 621.37 536.31 557.92 19.33 16.68 17.35
139 00:00:00 08-Aug-2014 648.63 611.15 617.21 20.17 19.01 19.20
140 00:00:00 09-Jul-2014 693.60 635.12 641.85 21.57 19.75 19.96
141 00:00:00 09-Jun-2014 684.60 610.70 675.95 21.29 18.99 21.02
142 00:00:00 10-May-2014 642.45 599.46 612.35 19.98 18.65 19.05
143 00:00:00 10-Apr-2014 655.34 606.40 616.35 20.38 18.86 19.17
144 00:00:00 11-Mar-2014 700.16 629.67 640.33 21.78 19.58 19.92
145 00:00:00 09-Feb-2014 712.98 641.31 670.39 22.18 19.95 20.85
146 00:00:00 10-Jan-2014 662.45 611.68 644.45 20.60 19.03 20.04
147 00:00:00 11-Dec-2013 658.58 602.94 630.09 20.48 18.75 19.60
148 00:00:00 11-Nov-2013 690.45 607.82 655.65 21.48 18.91 20.39
149 00:00:00 12-Oct-2013 742.43 660.01 689.04 23.09 20.53 21.43
150 00:00:00 12-Sep-2013 752.91 664.03 686.39 23.42 20.65 21.35
151 00:00:00 13-Aug-2013 807.76 680.57 744.76 25.12 21.17 23.16
152 00:00:00 14-Jul-2013 690.60 617.68 685.73 21.48 19.21 21.33
153 00:00:00 14-Jun-2013 723.02 586.35 641.76 22.49 18.24 19.96
154 00:00:00 15-May-2013 756.17 651.33 702.28 23.52 20.26 21.84
155 00:00:00 15-Apr-2013 839.73 710.49 755.50 26.12 22.10 23.50
156 00:00:00 16-Mar-2013 943.28 831.97 836.46 29.34 25.88 26.02
157 00:00:00 14-Feb-2013 1000.35 899.28 925.92 31.11 27.97 28.80
158 00:00:00 15-Jan-2013 1043.91 986.20 990.41 32.47 30.67 30.81
159 00:00:00 16-Dec-2012 1047.29 940.55 1000.13 32.57 29.25 31.11
160 00:00:00 16-Nov-2012 1106.44 1031.99 1038.12 34.41 32.10 32.29
161 00:00:00 17-Oct-2012 1072.37 986.64 1049.50 33.35 30.69 32.64
162 00:00:00 17-Sep-2012 1137.46 1048.15 1065.44 35.38 32.60 33.14
163 00:00:00 18-Aug-2012 1123.74 899.88 1117.67 34.95 27.99 34.76
164 00:00:00 19-Jul-2012 915.31 857.53 903.42 28.47 26.67 28.10
165 00:00:00 19-Jun-2012 932.35 841.81 874.61 29.00 26.18 27.20
166 00:00:00 20-May-2012 963.22 873.38 925.81 29.96 27.17 28.80
167 00:00:00 20-Apr-2012 1027.68 865.05 924.79 31.96 26.91 28.76
168 00:00:00 21-Mar-2012 1070.92 998.06 1020.60 33.31 31.04 31.74
169 00:00:00 20-Feb-2012 1205.09 1017.59 1031.69 37.48 31.65 32.09
170 00:00:00 21-Jan-2012 1110.79 1015.78 1081.40 34.55 31.59 33.64
171 00:00:00 22-Dec-2011 1036.52 843.61 1036.36 32.24 26.24 32.23
172 00:00:00 22-Nov-2011 1082.65 904.86 943.42 33.67 28.14 29.34
173 00:00:00 23-Oct-2011 1146.95 987.00 1013.53 35.67 30.70 31.52
174 00:00:00 23-Sep-2011 1177.98 841.18 1009.19 36.64 26.16 31.39
175 00:00:00 24-Aug-2011 1395.63 1144.41 1166.06 43.41 35.60 36.27
176 00:00:00 25-Jul-2011 1420.44 1192.67 1357.56 44.18 37.10 42.22
177 00:00:00 25-Jun-2011 1315.10 1074.61 1301.41 40.90 33.42 40.48
178 00:00:00 26-May-2011 1249.67 1099.85 1103.55 38.87 34.21 34.32
179 00:00:00 26-Apr-2011 1594.16 1043.05 1218.14 49.58 32.44 37.89
180 00:00:00 27-Mar-2011 1595.69 1172.81 1493.96 49.63 36.48 46.47
181 00:00:00 25-Feb-2011 1228.61 1041.34 1201.12 38.21 32.39 37.36
182 00:00:00 26-Jan-2011 1104.36 850.29 1043.42 34.35 26.45 32.45
183 00:00:00 27-Dec-2010 1005.65 854.87 863.97 31.28 26.59 26.87
184 00:00:00 27-Nov-2010 987.97 852.29 928.38 30.73 26.51 28.88
185 00:00:00 28-Oct-2010 943.14 755.20 859.69 29.33 23.49 26.74
186 00:00:00 28-Sep-2010 801.21 677.92 762.45 24.92 21.09 23.71
187 00:00:00 29-Aug-2010 696.69 605.70 684.15 21.67 18.84 21.28
188 00:00:00 30-Jul-2010 621.94 563.59 614.71 19.34 17.53 19.12
189 00:00:00 30-Jun-2010 605.39 557.32 565.97 18.83 17.33 17.60
190 00:00:00 31-May-2010 622.91 554.04 595.13 19.37 17.23 18.51
191 00:00:00 01-May-2010 639.47 549.28 590.88 19.89 17.08 18.38
192 00:00:00 01-Apr-2010 605.23 561.66 600.40 18.82 17.47 18.67
193 00:00:00 02-Mar-2010 568.74 524.36 563.24 17.69 16.31 17.52
194 00:00:00 31-Jan-2010 546.39 471.43 530.27 16.99 14.66 16.49
195 00:00:00 01-Jan-2010 608.44 514.56 521.96 18.92 16.00 16.23
196 00:00:00 02-Dec-2009 626.61 538.03 544.14 19.49 16.73 16.92
197 00:00:00 02-Nov-2009 619.05 522.11 614.69 19.25 16.24 19.12
198 00:00:00 03-Oct-2009 583.85 518.09 526.26 18.16 16.11 16.37
199 00:00:00 03-Sep-2009 569.70 492.86 520.51 17.72 15.33 16.19
200 00:00:00 04-Aug-2009 498.97 434.02 495.25 15.52 13.50 15.40
201 00:00:00 05-Jul-2009 466.25 400.92 460.32 14.50 12.47 14.32
202 00:00:00 05-Jun-2009 503.16 431.14 432.11 15.65 13.41 13.44
203 00:00:00 06-May-2009 513.45 421.50 492.07 15.97 13.11 15.31
204 00:00:00 06-Apr-2009 421.50 385.17 421.50 13.11 11.98 13.11
205 00:00:00 07-Mar-2009 442.39 405.42 413.46 13.76 12.61 12.86
206 00:00:00 05-Feb-2009 462.65 398.67 432.75 14.39 12.40 13.46
207 00:00:00 06-Jan-2009 402.21 337.90 398.67 12.51 10.51 12.40
208 00:00:00 07-Dec-2008 362.98 304.15 355.91 11.29 9.46 11.07
209 00:00:00 07-Nov-2008 334.69 294.82 304.15 10.41 9.17 9.46
210 00:00:00 08-Oct-2008 377.45 285.50 334.69 11.74 8.88 10.41
211 00:00:00 08-Sep-2008 430.18 342.73 374.23 13.38 10.66 11.64
212 00:00:00 09-Aug-2008 506.70 408.96 408.96 15.76 12.72 12.72
213 00:00:00 10-Jul-2008 620.51 506.70 506.70 19.30 15.76 15.76
214 00:00:00 10-Jun-2008 588.68 524.38 572.93 18.31 16.31 17.82
215 00:00:00 11-May-2008 583.21 533.70 561.35 18.14 16.60 17.46
216 00:00:00 11-Apr-2008 596.72 520.52 545.60 18.56 16.19 16.97
217 00:00:00 12-Mar-2008 672.59 538.20 589.00 20.92 16.74 18.32
218 00:00:00 11-Feb-2008 668.74 544.96 651.05 20.80 16.95 20.25
219 00:00:00 12-Jan-2008 552.67 500.59 544.96 17.19 15.57 16.95
220 00:00:00 13-Dec-2007 516.34 441.91 516.34 16.06 13.74 16.06
221 00:00:00 13-Nov-2007 486.76 445.61 470.53 15.14 13.86 14.64
222 00:00:00 14-Oct-2007 508.62 429.21 486.76 15.82 13.35 15.14
223 00:00:00 14-Sep-2007 443.36 400.92 443.36 13.79 12.47 13.79
224 00:00:00 15-Aug-2007 410.24 375.20 400.92 12.76 11.67 12.47
225 00:00:00 16-Jul-2007 428.89 407.99 410.24 13.34 12.69 12.76
226 00:00:00 16-Jun-2007 428.89 394.17 421.98 13.34 12.26 13.13
227 00:00:00 17-May-2007 440.79 413.46 419.89 13.71 12.86 13.06
228 00:00:00 17-Apr-2007 453.00 418.60 423.10 14.09 13.02 13.16
229 00:00:00 18-Mar-2007 453.00 420.21 453.00 14.09 13.07 14.09
230 00:00:00 16-Feb-2007 468.76 405.26 420.21 14.58 12.60 13.07
231 00:00:00 17-Jan-2007 449.47 403.49 449.47 13.98 12.55 13.98
232 00:00:00 18-Dec-2006 441.43 392.56 412.82 13.73 12.21 12.84
233 00:00:00 18-Nov-2006 451.72 409.92 441.43 14.05 12.75 13.73
234 00:00:00 19-Oct-2006 418.76 371.98 409.92 13.02 11.57 12.75
235 00:00:00 19-Sep-2006 380.99 345.30 378.09 11.85 10.74 11.76
236 00:00:00 20-Aug-2006 422.78 344.01 352.69 13.15 10.70 10.97
237 00:00:00 21-Jul-2006 400.28 345.30 386.13 12.45 10.74 12.01
238 00:00:00 21-Jun-2006 377.77 324.40 356.23 11.75 10.09 11.08
239 00:00:00 22-May-2006 422.14 312.51 326.33 13.13 9.72 10.15
240 00:00:00 22-Apr-2006 480.33 391.76 399.63 14.94 12.19 12.43
241 00:00:00 23-Mar-2006 460.08 337.58 391.76 14.31 10.50 12.19