251 lines
22 KiB
CSV
251 lines
22 KiB
CSV
|
Date,Close,High,Low,Open,Volume
|
||
|
|
2024-04-16,12.801466941833496,12.971064688480878,12.547070321862423,12.945939162944946,620985
|
||
|
|
2024-04-17,12.295816421508789,12.829733409687623,12.091670845031278,12.766920492075718,417822
|
||
|
|
2024-04-18,12.506241798400879,12.622447131510071,12.248705606182684,12.430865220401452,196797
|
||
|
|
2024-04-19,12.609886169433594,12.719810578188872,12.317801234864447,12.562775580172795,385839
|
||
|
|
2024-04-22,12.189031600952148,12.562774930825885,12.091670859687918,12.562774930825885,225456
|
||
|
|
2024-04-23,12.1199369430542,12.311518859403533,11.809008325661207,12.157625233084874,274068
|
||
|
|
2024-04-24,11.88752555847168,12.154484957631517,11.871823227245452,12.11993713325464,282174
|
||
|
|
2024-04-25,11.903229713439941,11.981746761105045,11.623707550114219,11.887525585059137,294612
|
||
|
|
2024-04-26,11.934636116027832,12.097952940201289,11.915791521484847,11.934636116027832,102534
|
||
|
|
2024-04-29,12.028857231140137,12.08538921736539,11.809008421562613,11.934636056018421,125697
|
||
|
|
2024-04-30,11.620566368103027,12.050841667751975,11.620566368103027,12.028856608220783,87108
|
||
|
|
2024-05-02,11.931495666503906,11.997449950377293,11.306497956428252,11.733631916324022,232608
|
||
|
|
2024-05-03,11.934636116027832,12.060264649675043,11.809008480940346,11.931495649790575,112107
|
||
|
|
2024-05-06,12.091670989990234,12.283252906970466,11.928355065986162,12.060264530807771,270228
|
||
|
|
2024-05-07,12.333504676818848,12.40259942513509,11.912651660362787,12.21729844330564,422541
|
||
|
|
2024-05-08,12.185892105102539,12.405740013984499,12.185892105102539,12.327222967852348,150351
|
||
|
|
2024-05-09,12.562775611877441,12.562775611877441,12.025717229204327,12.185892693959422,270057
|
||
|
|
2024-05-10,12.531368255615234,12.594181172218748,12.440287549708819,12.56277471391699,185451
|
||
|
|
2024-05-13,12.625589370727539,12.842297721406581,12.40260008739332,12.434006547788696,208317
|
||
|
|
2024-05-14,12.641291618347168,12.691543568481354,12.5313681169477,12.656995745883961,84831
|
||
|
|
2024-05-15,13.065285682678223,13.08098981092662,12.531368684785411,12.531368684785411,393981
|
||
|
|
2024-05-16,13.410761833190918,13.426465961095044,13.021316174379036,13.065285396255366,233343
|
||
|
|
2024-05-17,13.97608757019043,14.415785195885086,13.34794849000938,13.34794849000938,562479
|
||
|
|
2024-05-20,14.274453163146973,14.415784925278553,14.020057429005673,14.073448050241593,319416
|
||
|
|
2024-05-21,14.274453163146973,14.444050918280983,14.086011712197914,14.274453163146973,247182
|
||
|
|
2024-05-22,14.352970123291016,14.57281893068734,14.007493682685281,14.117418086383443,695181
|
||
|
|
2024-05-23,14.444050788879395,14.447191255060481,13.888147839640117,14.133122172959071,332334
|
||
|
|
2024-05-24,14.754980087280273,14.83977896800989,14.32156428465315,14.44405145697818,285462
|
||
|
|
2024-05-27,15.248067855834961,15.248067855834961,14.560256331614593,14.754979614565627,451581
|
||
|
|
2024-05-28,15.07533073425293,15.292038182249144,14.943421266846713,15.037642443359687,252414
|
||
|
|
2024-05-29,14.44719123840332,14.977967761902807,14.44719123840332,14.820933670313012,245364
|
||
|
|
2024-05-31,14.352970123291016,14.66075917249364,14.352970123291016,14.431487169406969,266991
|
||
|
|
2024-06-03,15.122440338134766,15.153846797754381,14.352970396177746,14.447191572156045,267552
|
||
|
|
2024-06-04,14.940279960632324,15.100456320756672,14.786386330187765,15.047064799755047,207099
|
||
|
|
2024-06-05,14.886889457702637,15.078470482166576,14.676462041167508,14.94342144543826,186291
|
||
|
|
2024-06-06,15.175832748413086,15.175832748413086,14.68274360505645,14.70786913216151,260283
|
||
|
|
2024-06-07,14.406362533569336,15.075330353969104,14.406362533569336,15.012516537398213,419904
|
||
|
|
2024-06-10,14.915155410766602,14.918295877063379,14.180233282295857,14.321564149808012,289065
|
||
|
|
2024-06-11,14.98425006866455,15.0030946634472,14.478598157086774,14.478598157086774,140325
|
||
|
|
2024-06-12,14.99681282043457,15.135004119238397,14.770683074580601,15.00937648265286,273768
|
||
|
|
2024-06-13,15.357992172241211,15.386259063789032,14.977967905766732,14.977967905766732,300408
|
||
|
|
2024-06-14,15.43651008605957,15.521308963411713,15.257490034191775,15.43336872129859,202503
|
||
|
|
2024-06-17,15.285757064819336,15.549574199321214,15.135003903069851,15.232364646113268,266355
|
||
|
|
2024-06-18,15.860503196716309,15.860503196716309,15.32658618545423,15.389399105781774,2494392
|
||
|
|
2024-06-19,16.331607818603516,16.331607818603516,15.785127127237743,15.860503712353038,440814
|
||
|
|
2024-06-20,16.428970336914062,16.538894747997617,16.067790642530827,16.4101257413867,1515006
|
||
|
|
2024-06-21,15.80833625793457,16.46022581684676,15.612769390260912,16.395037793491923,574032
|
||
|
|
2024-06-24,15.524764060974121,16.065833793477175,15.453056675788298,16.065833793477175,351270
|
||
|
|
2024-06-25,15.475872993469238,15.645365220926058,15.32919806753763,15.514986369220097,196806
|
||
|
|
2024-06-26,15.521505355834961,15.632326118179039,15.342235488180986,15.475872618961697,259029
|
||
|
|
2024-06-27,15.54758071899414,15.681218780419895,15.482391761909529,15.482391761909529,203253
|
||
|
|
2024-06-28,15.482392311096191,15.612770229890142,15.04888596424042,15.612770229890142,330741
|
||
|
|
2024-07-01,15.638845443725586,15.674700536216344,15.208598321882677,15.436759208106924,143091
|
||
|
|
2024-07-02,16.1342830657959,16.1342830657959,15.528025268561274,15.638846034835296,221895
|
||
|
|
2024-07-03,16.46022605895996,16.46022605895996,15.964789986899335,15.964789986899335,210876
|
||
|
|
2024-07-04,16.76661491394043,16.76661491394043,16.241844967843722,16.460226345149742,238707
|
||
|
|
2024-07-05,16.835063934326172,16.949144849675328,16.55475279968819,16.64601641292376,212148
|
||
|
|
2024-07-08,17.170787811279297,17.170787811279297,16.720984456320092,16.949144416109057,242499
|
||
|
|
2024-07-09,17.47391700744629,17.47391700744629,16.949143351177806,16.949143351177806,260055
|
||
|
|
2024-07-10,17.447839736938477,17.49999090186866,17.118635741450802,17.32072197182345,238512
|
||
|
|
2024-07-11,17.972612380981445,18.119289171203068,17.464139431470606,17.767267858787758,267703
|
||
|
|
2024-07-12,18.17795753479004,18.383302043050158,17.737930924128726,17.992168314169405,201667
|
||
|
|
2024-07-15,18.129066467285156,18.383301991540737,18.001946840084635,18.099730738299023,143458
|
||
|
|
2024-07-16,18.82332992553711,18.87222094554832,18.070396280898137,18.129067742999027,249953
|
||
|
|
2024-07-17,18.686433792114258,18.921114047995193,18.334412475756412,18.833108718905734,190004
|
||
|
|
2024-07-18,18.70598793029785,18.70598793029785,18.334411347618143,18.578870165586384,155547
|
||
|
|
2024-07-19,19.06778907775879,19.11668009859568,18.422417904332782,18.48108750235163,152786
|
||
|
|
2024-07-22,19.06778907775879,19.06778907775879,18.53975710037048,18.90155699581131,154623
|
||
|
|
2024-07-23,18.617984771728516,19.234020182303993,18.617984771728516,18.901556035303642,194474
|
||
|
|
2024-07-24,18.461528778076172,18.86244294815232,18.334411015666223,18.754880473370473,188384
|
||
|
|
2024-07-25,17.659704208374023,18.29529675201985,17.50325071655575,18.22684858248345,191030
|
||
|
|
2024-07-26,17.698820114135742,18.187737786542403,17.513030876400798,18.187737786542403,128244
|
||
|
|
2024-07-29,17.84549331665039,17.904162909443674,17.610813080404537,17.610813080404537,66481
|
||
|
|
2024-07-30,17.96283531188965,18.08995308047173,17.60103542964817,17.84549425505995,56428
|
||
|
|
2024-07-31,18.872220993041992,18.872220993041992,17.816158918515537,17.96283570906402,185340
|
||
|
|
2024-08-01,18.57887077331543,19.175350905492547,18.23662804395032,18.891777772138564,251337
|
||
|
|
2024-08-02,18.57887077331543,18.803772445585455,18.10951027508073,18.57887077331543,179044
|
||
|
|
2024-08-05,17.992168426513672,18.481086056935634,16.623199434346727,18.089952325612614,286426
|
||
|
|
2024-08-06,16.720983505249023,18.0410614939663,16.720983505249023,17.71837592917521,373474
|
||
|
|
2024-08-07,16.466747283935547,16.985000685849126,16.23206702601418,16.63297936643063,193351
|
||
|
|
2024-08-08,16.916549682617188,17.01433358412103,15.82137520797796,16.525415941674606,1053155
|
||
|
|
2024-08-09,16.34940528869629,17.07300317556283,16.28095711717919,17.07300317556283,159693
|
||
|
|
2024-08-12,16.75031852722168,16.91655060936313,16.427632940132142,16.91655060936313,88605
|
||
|
|
2024-08-13,16.6036434173584,16.867659403464906,16.515638088656228,16.62320057153063,183460
|
||
|
|
2024-08-14,16.427631378173828,16.701425918336724,16.40807609071933,16.701425918336724,61697
|
||
|
|
2024-08-15,17.249013900756836,17.356576379367766,16.427632108809103,16.593864182538354,323996
|
||
|
|
2024-08-16,18.393081665039062,18.48108699217436,17.14145366146654,17.278350008089074,312191
|
||
|
|
2024-08-19,18.617984771728516,19.067788108803818,17.55214415900494,18.38330266143302,487143
|
||
|
|
2024-08-20,18.73532485961914,19.058010445397866,18.3246339445305,18.764660591080077,256089
|
||
|
|
2024-08-21,18.6668758392334,18.833107913171286,18.451752746814346,18.57887051390906,421255
|
||
|
|
2024-08-22,17.894384384155273,18.55931265461748,17.278348995387486,18.441973468696343,195295
|
||
|
|
2024-08-23,17.894384384155273,18.16817892642581,17.601034554279707,18.041061164165793,190149
|
||
|
|
2024-08-26,18.11928939819336,18.256185748037463,17.75748950422595,17.923721585496455,208035
|
||
|
|
2024-08-27,17.601036071777344,17.94327881285426,17.30768621661021,17.757489576542866,222051
|
||
|
|
2024-08-28,17.405467987060547,17.58147864344727,16.8481021518845,17.58147864344727,94024
|
||
|
|
2024-08-29,17.415246963500977,17.649927222374604,17.11211852892332,17.307686343854463,178810
|
||
|
|
2024-08-30,17.796602249145508,17.796602249145508,17.209900727676576,17.532586284723582,127213
|
||
|
|
2024-09-02,18.72554588317871,19.048231462076778,17.581478491617776,17.845494473917878,956179
|
||
|
|
2024-09-03,18.569091796875,19.067788014920108,18.236627651511597,18.872220212327708,506813
|
||
|
|
2024-09-04,18.55931282043457,19.234019673263788,17.894384544031603,18.56909139686082,333081
|
||
|
|
2024-09-05,18.774438858032227,19.028674399534818,18.774438858032227,18.774438858032227,133902
|
||
|
|
2024-09-06,18.08995246887207,18.96022526109182,18.060616739388244,18.87221993771311,147503
|
||
|
|
2024-09-09,17.88460922241211,18.461530355808822,17.88460922241211,17.894385934525314,126190
|
||
|
|
2024-09-10,17.894384384155273,18.539755501939712,16.623199301264165,18.031282587826908,227529
|
||
|
|
2024-09-11,18.43219566345215,18.471308105371186,17.94327801649094,17.94327801649094,134822
|
||
|
|
2024-09-12,19.703380584716797,19.703380584716797,18.402859732581113,18.41263830922247,666235
|
||
|
|
2024-09-13,20.63232421875,20.798556286422816,19.752272863747397,20.094513710362545,829219
|
||
|
|
2024-09-16,21.170133590698242,21.29725322244999,20.593210622157983,20.642103505552036,424599
|
||
|
|
2024-09-17,21.02345848083496,21.355922624621428,20.87678356212276,20.935453156593084,402836
|
||
|
|
2024-09-18,20.661659240722656,21.316808971790675,20.319418374926023,21.02345912537275,273944
|
||
|
|
2024-09-19,21.26791763305664,21.502597879681634,20.661658930470807,20.661658930470807,232256
|
||
|
|
2024-09-20,20.7301082611084,21.453706129807156,20.53454046305025,21.39503467134606,244269
|
||
|
|
2024-09-23,21.219026565551758,21.414592504752523,20.671437459614882,20.730108919940637,211621
|
||
|
|
2024-09-24,21.463485717773438,21.47326242957164,21.02345908394089,21.219026891215986,166650
|
||
|
|
2024-09-25,21.51237678527832,21.88395338184653,21.316808977564836,21.50259820838536,200846
|
||
|
|
2024-09-26,21.072349548339844,21.707943972710822,21.072349548339844,21.600381495034604,151664
|
||
|
|
2024-09-27,21.219026565551758,21.49281925344739,20.759442785030707,20.798557091914546,163783
|
||
|
|
2024-09-30,19.996732711791992,21.1896911111839,19.977175558095528,21.023459034909607,244142
|
||
|
|
2024-10-01,20.974567413330078,21.238581520358277,20.006508848959836,20.22163380329668,214146
|
||
|
|
2024-10-02,20.63232421875,21.199468591091478,20.63232421875,20.974566930437884,136858
|
||
|
|
2024-10-03,20.436758041381836,20.681216874089927,20.045624282063464,20.681216874089927,148306
|
||
|
|
2024-10-04,21.179912567138672,21.50259814333879,20.466093241767624,20.53454141473843,208282
|
||
|
|
2024-10-07,20.57365608215332,21.179912937707257,20.43675786874367,21.179912937707257,77264
|
||
|
|
2024-10-08,20.143407821655273,20.485650554234127,20.143407821655273,20.348752342158875,88719
|
||
|
|
2024-10-09,20.026065826416016,20.290081796200912,19.586041075180617,20.065180132342412,156689
|
||
|
|
2024-10-10,20.534542083740234,20.534542083740234,19.830501312295382,20.026067260715838,141077
|
||
|
|
2024-10-11,20.436758041381836,21.02345961289583,19.84027975782365,20.730109759675273,198369
|
||
|
|
2024-10-14,20.63232421875,21.551489879121615,19.957617371716484,20.43675642205043,351021
|
||
|
|
2024-10-15,20.818115234375,21.12124366683441,20.290083256794514,20.76922234844742,126018
|
||
|
|
2024-10-16,20.661659240722656,21.101685875422383,20.41720041368344,20.60298964445364,81782
|
||
|
|
2024-10-17,21.219026565551758,21.45370681163636,20.26074656269863,20.622546441082893,322677
|
||
|
|
2024-10-18,22.392427444458008,22.49021134505978,21.15057619648289,21.365701150821348,527463
|
||
|
|
2024-10-21,22.392427444458008,22.979128982995864,22.118634760860377,22.60755239879646,341796
|
||
|
|
2024-10-22,22.353315353393555,22.754227673575034,22.040408358624866,22.372870641761992,169385
|
||
|
|
2024-10-23,22.245752334594727,22.470653998491848,22.05996311155796,22.294643351938358,76591
|
||
|
|
2024-10-24,22.490211486816406,22.773784613841638,22.108856323645856,22.28486697282389,204020
|
||
|
|
2024-10-25,22.480432510375977,22.920459125495253,22.480432510375977,22.480432510375977,109184
|
||
|
|
2024-10-28,23.174697875976562,23.360485244292455,22.529326712702844,22.636887329866553,248894
|
||
|
|
2024-10-29,23.712505340576172,23.712505340576172,22.99868603979691,23.174696687128293,301708
|
||
|
|
2024-10-30,24.37743377685547,24.426324794722152,23.712505489460998,23.712505489460998,267445
|
||
|
|
2024-10-31,24.44588279724121,24.44588279724121,23.81029021752751,24.250314988834145,270943
|
||
|
|
2024-11-01,23.761396408081055,24.59255676385255,23.56583047235838,24.44588184579235,402804
|
||
|
|
2024-11-04,23.526716232299805,24.22098024850961,23.086691476882372,23.898294681841048,306133
|
||
|
|
2024-11-05,23.292036056518555,23.86895902056102,22.89112374117688,23.468046705219344,156876
|
||
|
|
2024-11-06,23.448490142822266,23.663615103353646,22.480433415649546,23.05735639422816,463613
|
||
|
|
2024-11-07,23.223588943481445,23.888517262169625,23.19425321233713,23.448490620369252,237413
|
||
|
|
2024-11-08,23.243144989013672,23.458268078593242,22.881345115781038,23.26270214217712,91999
|
||
|
|
2024-11-11,22.050186157226562,23.380042815620968,21.893732652129913,22.979130475676694,369418
|
||
|
|
2024-11-12,21.561267852783203,22.37287108598139,21.561267852783203,21.883953430679522,154209
|
||
|
|
2024-11-13,21.1994686126709,22.402205527901177,21.1407990196304,21.512375595650543,1057471
|
||
|
|
2024-11-14,21.170133590698242,21.40481383577131,20.700773100552105,21.189690744055866,201251
|
||
|
|
2024-11-18,22.1200008392334,22.489999771118164,21.3700008392334,21.559999465942383,147191
|
||
|
|
2024-11-19,22.799999237060547,23.0,22.1299991607666,22.25,196123
|
||
|
|
2024-11-21,24.25,24.5,22.829999923706055,22.829999923706055,333650
|
||
|
|
2024-11-22,24.530000686645508,24.739999771118164,24.059999465942383,24.399999618530273,308308
|
||
|
|
2024-11-25,23.799999237060547,24.440000534057617,23.68000030517578,24.149999618530273,166268
|
||
|
|
2024-11-26,23.700000762939453,24.09000015258789,23.639999389648438,23.799999237060547,203240
|
||
|
|
2024-11-27,23.459999084472656,24.0,23.219999313354492,23.649999618530273,180856
|
||
|
|
2024-11-28,23.239999771118164,24.049999237060547,22.579999923706055,23.459999084472656,199795
|
||
|
|
2024-11-29,23.489999771118164,23.950000762939453,23.270000457763672,23.43000030517578,192570
|
||
|
|
2024-12-02,23.479999542236328,23.8799991607666,23.450000762939453,23.489999771118164,187675
|
||
|
|
2024-12-03,24.299999237060547,24.3700008392334,22.899999618530273,23.479999542236328,245627
|
||
|
|
2024-12-04,24.350000381469727,24.5,24.0,24.059999465942383,125241
|
||
|
|
2024-12-05,24.670000076293945,24.920000076293945,24.09000015258789,24.09000015258789,247583
|
||
|
|
2024-12-06,24.719999313354492,24.799999237060547,24.309999465942383,24.670000076293945,190121
|
||
|
|
2024-12-09,25.579999923706055,25.600000381469727,24.469999313354492,24.469999313354492,373349
|
||
|
|
2024-12-10,25.700000762939453,25.940000534057617,25.389999389648438,25.600000381469727,193011
|
||
|
|
2024-12-11,26.239999771118164,26.84000015258789,25.559999465942383,25.579999923706055,500983
|
||
|
|
2024-12-12,25.780000686645508,26.579999923706055,25.260000228881836,26.170000076293945,230713
|
||
|
|
2024-12-13,24.670000076293945,25.8799991607666,24.479999542236328,25.799999237060547,255821
|
||
|
|
2024-12-16,25.079999923706055,25.100000381469727,24.5,24.84000015258789,178150
|
||
|
|
2024-12-17,25.799999237060547,26.1299991607666,25.110000610351562,25.110000610351562,161230
|
||
|
|
2024-12-18,25.829999923706055,26.540000915527344,25.190000534057617,25.809999465942383,410127
|
||
|
|
2024-12-19,24.0,26.079999923706055,23.8700008392334,25.770000457763672,298708
|
||
|
|
2024-12-20,24.049999237060547,24.760000228881836,23.59000015258789,23.719999313354492,267223
|
||
|
|
2024-12-23,24.440000534057617,25.43000030517578,24.100000381469727,24.100000381469727,299542
|
||
|
|
2024-12-26,25.31999969482422,25.5,24.5,24.5,383396
|
||
|
|
2024-12-27,25.15999984741211,25.459999084472656,24.600000381469727,25.25,128090
|
||
|
|
2024-12-30,25.010000228881836,25.829999923706055,24.899999618530273,24.899999618530273,71279
|
||
|
|
2025-01-02,25.18000030517578,25.59000015258789,24.610000610351562,25.100000381469727,237090
|
||
|
|
2025-01-03,25.0,26.0,24.899999618530273,25.170000076293945,184708
|
||
|
|
2025-01-06,24.200000762939453,25.5,24.200000762939453,25.5,153715
|
||
|
|
2025-01-07,23.209999084472656,24.40999984741211,23.010000228881836,24.110000610351562,212725
|
||
|
|
2025-01-08,23.5,23.829999923706055,22.959999084472656,23.209999084472656,117459
|
||
|
|
2025-01-09,23.700000762939453,24.139999389648438,23.260000228881836,23.260000228881836,105226
|
||
|
|
2025-01-10,24.899999618530273,25.09000015258789,23.81999969482422,24.200000762939453,405704
|
||
|
|
2025-01-13,25.100000381469727,25.850000381469727,23.90999984741211,24.899999618530273,278422
|
||
|
|
2025-01-14,25.979999542236328,26.200000762939453,25.010000228881836,25.309999465942383,270301
|
||
|
|
2025-01-15,25.399999618530273,26.15999984741211,25.399999618530273,25.979999542236328,120075
|
||
|
|
2025-01-16,25.540000915527344,26.15999984741211,25.239999771118164,25.530000686645508,107954
|
||
|
|
2025-01-17,25.399999618530273,25.780000686645508,25.399999618530273,25.5,72094
|
||
|
|
2025-01-20,25.1299991607666,25.6200008392334,24.510000228881836,25.1200008392334,167374
|
||
|
|
2025-01-21,25.0,25.31999969482422,24.81999969482422,25.1299991607666,135252
|
||
|
|
2025-01-22,24.5,25.219999313354492,24.25,25.0,168937
|
||
|
|
2025-01-23,24.729999542236328,24.90999984741211,24.170000076293945,24.809999465942383,138292
|
||
|
|
2025-01-24,24.969999313354492,25.09000015258789,24.700000762939453,24.729999542236328,90388
|
||
|
|
2025-01-27,24.549999237060547,25.149999618530273,23.540000915527344,24.610000610351562,193646
|
||
|
|
2025-01-28,24.0,24.540000915527344,23.350000381469727,24.15999984741211,182886
|
||
|
|
2025-01-29,24.75,24.979999542236328,23.600000381469727,24.0,167193
|
||
|
|
2025-01-30,25.0,25.520000457763672,24.559999465942383,25.0,168064
|
||
|
|
2025-01-31,24.709999084472656,25.5,24.579999923706055,25.0,210412
|
||
|
|
2025-02-03,26.700000762939453,27.100000381469727,24.700000762939453,24.700000762939453,464630
|
||
|
|
2025-02-04,26.899999618530273,27.219999313354492,26.049999237060547,26.700000762939453,203230
|
||
|
|
2025-02-05,27.399999618530273,27.850000381469727,26.280000686645508,27.010000228881836,277853
|
||
|
|
2025-02-06,27.709999084472656,27.950000762939453,27.1200008392334,27.68000030517578,157849
|
||
|
|
2025-02-07,28.81999969482422,28.81999969482422,27.520000457763672,27.709999084472656,285855
|
||
|
|
2025-02-10,29.0,29.469999313354492,28.600000381469727,28.81999969482422,178958
|
||
|
|
2025-02-11,29.239999771118164,29.899999618530273,28.81999969482422,29.0,255872
|
||
|
|
2025-02-12,29.350000381469727,29.389999389648438,28.450000762939453,29.0,181830
|
||
|
|
2025-02-13,30.0,30.0,29.100000381469727,29.350000381469727,161406
|
||
|
|
2025-02-14,29.5,30.360000610351562,28.5,30.0,179981
|
||
|
|
2025-02-17,29.600000381469727,29.989999771118164,29.5,29.5,89434
|
||
|
|
2025-02-18,29.700000762939453,30.079999923706055,29.399999618530273,29.600000381469727,113942
|
||
|
|
2025-02-19,29.0,29.969999313354492,28.329999923706055,29.68000030517578,177560
|
||
|
|
2025-02-20,30.40999984741211,30.40999984741211,28.809999465942383,29.0,168831
|
||
|
|
2025-02-21,30.3700008392334,30.40999984741211,29.06999969482422,30.299999237060547,147599
|
||
|
|
2025-02-24,30.0,30.59000015258789,29.780000686645508,30.1299991607666,124012
|
||
|
|
2025-02-25,30.3799991607666,30.5,29.450000762939453,30.280000686645508,314959
|
||
|
|
2025-02-26,30.200000762939453,30.469999313354492,29.549999237060547,30.3799991607666,183485
|
||
|
|
2025-02-27,29.420000076293945,30.299999237060547,28.799999237060547,30.200000762939453,544822
|
||
|
|
2025-02-28,30.399999618530273,30.59000015258789,28.889999389648438,29.350000381469727,251269
|
||
|
|
2025-03-05,30.5,30.600000381469727,30.100000381469727,30.209999084472656,102952
|
||
|
|
2025-03-06,29.170000076293945,30.559999465942383,28.649999618530273,30.5,355007
|
||
|
|
2025-03-07,29.420000076293945,29.420000076293945,28.520000457763672,29.309999465942383,140913
|
||
|
|
2025-03-10,29.040000915527344,29.8799991607666,28.59000015258789,29.399999618530273,200021
|
||
|
|
2025-03-11,29.34000015258789,29.600000381469727,28.899999618530273,29.040000915527344,212220
|
||
|
|
2025-03-12,30.600000381469727,30.600000381469727,29.1299991607666,29.34000015258789,276801
|
||
|
|
2025-03-13,32.34000015258789,32.5,30.579999923706055,30.600000381469727,478101
|
||
|
|
2025-03-14,32.70000076293945,32.7400016784668,31.799999237060547,32.5,318740
|
||
|
|
2025-03-17,33.099998474121094,35.0,31.719999313354492,32.70000076293945,307464
|
||
|
|
2025-03-18,34.5,34.72999954223633,33.29999923706055,33.599998474121094,328597
|
||
|
|
2025-03-19,33.70000076293945,34.77000045776367,33.45000076293945,34.5,855510
|
||
|
|
2025-03-20,34.20000076293945,34.20000076293945,33.5099983215332,33.560001373291016,147352
|
||
|
|
2025-03-21,33.79999923706055,34.5,31.860000610351562,34.0,294617
|
||
|
|
2025-03-24,35.5,35.5,33.849998474121094,34.060001373291016,417799
|
||
|
|
2025-03-25,36.599998474121094,37.2400016784668,35.04999923706055,35.5,339811
|
||
|
|
2025-03-26,36.939998626708984,37.33000183105469,36.439998626708984,36.959999084472656,344116
|
||
|
|
2025-03-27,37.5,37.5,36.54999923706055,37.0099983215332,203804
|
||
|
|
2025-03-28,37.20000076293945,37.900001525878906,36.90999984741211,37.5,218582
|
||
|
|
2025-03-31,36.5,37.97999954223633,36.470001220703125,37.97999954223633,219866
|
||
|
|
2025-04-01,36.189998626708984,37.36000061035156,36.0,36.43000030517578,239287
|
||
|
|
2025-04-02,35.33000183105469,36.599998474121094,35.119998931884766,36.189998626708984,224273
|
||
|
|
2025-04-03,35.29999923706055,36.22999954223633,33.54999923706055,34.9900016784668,483964
|
||
|
|
2025-04-04,31.5,35.29999923706055,31.5,34.90999984741211,594904
|
||
|
|
2025-04-07,31.450000762939453,32.72999954223633,29.540000915527344,30.899999618530273,546143
|
||
|
|
2025-04-08,32.20000076293945,33.029998779296875,31.440000534057617,31.950000762939453,408700
|
||
|
|
2025-04-09,34.70000076293945,35.22999954223633,32.0,32.5,421380
|
||
|
|
2025-04-10,35.83000183105469,35.959999084472656,34.0099983215332,34.849998474121094,395657
|
||
|
|
2025-04-11,36.189998626708984,37.29999923706055,35.97999954223633,36.029998779296875,379021
|