251 lines
21 KiB
CSV
251 lines
21 KiB
CSV
|
Date,Close,High,Low,Open,Volume
|
||
|
|
2024-04-16,31.760000228881836,31.899999618530273,30.809999465942383,31.200000762939453,7487800
|
||
|
|
2024-04-17,31.940000534057617,32.439998626708984,31.709999084472656,32.060001373291016,4542100
|
||
|
|
2024-04-18,31.829999923706055,32.20000076293945,31.520000457763672,31.899999618530273,5354200
|
||
|
|
2024-04-19,30.920000076293945,32.08000183105469,30.559999465942383,31.84000015258789,6945800
|
||
|
|
2024-04-22,31.360000610351562,31.799999237060547,30.940000534057617,31.350000381469727,5984900
|
||
|
|
2024-04-23,31.06999969482422,31.600000381469727,31.010000228881836,31.059999465942383,2755600
|
||
|
|
2024-04-24,31.309999465942383,31.489999771118164,31.010000228881836,31.139999389648438,5770200
|
||
|
|
2024-04-25,32.150001525878906,32.41999816894531,31.030000686645508,31.239999771118164,5229600
|
||
|
|
2024-04-26,33.20000076293945,33.439998626708984,32.25,32.470001220703125,7144700
|
||
|
|
2024-04-29,33.29999923706055,33.540000915527344,32.95000076293945,33.150001525878906,5785600
|
||
|
|
2024-04-30,33.349998474121094,33.47999954223633,33.040000915527344,33.18000030517578,3508600
|
||
|
|
2024-05-02,32.720001220703125,34.02000045776367,32.720001220703125,33.36000061035156,8068000
|
||
|
|
2024-05-03,34.25,34.29999923706055,32.88999938964844,33.0,6400900
|
||
|
|
2024-05-06,34.349998474121094,34.81999969482422,34.02000045776367,34.25,4857000
|
||
|
|
2024-05-07,33.65999984741211,34.560001373291016,32.72999954223633,34.349998474121094,9785900
|
||
|
|
2024-05-08,33.58000183105469,34.06999969482422,33.33000183105469,33.5,3048400
|
||
|
|
2024-05-09,33.9900016784668,34.040000915527344,33.20000076293945,33.41999816894531,4571300
|
||
|
|
2024-05-10,33.5,34.68000030517578,33.27000045776367,33.7400016784668,9873100
|
||
|
|
2024-05-13,34.27000045776367,34.349998474121094,33.54999923706055,33.56999969482422,4064800
|
||
|
|
2024-05-14,36.88999938964844,36.959999084472656,34.150001525878906,34.34000015258789,12723500
|
||
|
|
2024-05-15,38.970001220703125,39.060001373291016,36.70000076293945,36.88999938964844,9935300
|
||
|
|
2024-05-16,38.66999816894531,39.68000030517578,38.43000030517578,39.29999923706055,8832100
|
||
|
|
2024-05-17,39.560001373291016,39.77000045776367,38.599998474121094,38.599998474121094,13133500
|
||
|
|
2024-05-20,38.880001068115234,39.56999969482422,38.33000183105469,39.560001373291016,8031200
|
||
|
|
2024-05-21,39.5,39.599998474121094,38.88999938964844,39.0,3547100
|
||
|
|
2024-05-22,38.689998626708984,39.33000183105469,38.02000045776367,38.97999954223633,6417700
|
||
|
|
2024-05-23,37.970001220703125,38.54999923706055,37.630001068115234,38.209999084472656,6509300
|
||
|
|
2024-05-24,37.68000030517578,38.22999954223633,37.380001068115234,37.970001220703125,3826000
|
||
|
|
2024-05-27,38.150001525878906,38.15999984741211,37.27000045776367,37.9900016784668,1740800
|
||
|
|
2024-05-28,37.16999816894531,38.540000915527344,37.13999938964844,38.400001525878906,6043500
|
||
|
|
2024-05-29,36.650001525878906,37.540000915527344,36.56999969482422,37.209999084472656,4199000
|
||
|
|
2024-05-31,36.22999954223633,36.7599983215332,35.5099983215332,36.4900016784668,5404000
|
||
|
|
2024-06-03,36.72999954223633,37.29999923706055,36.349998474121094,36.400001525878906,5098100
|
||
|
|
2024-06-04,37.68000030517578,38.400001525878906,36.630001068115234,36.709999084472656,9317200
|
||
|
|
2024-06-05,36.599998474121094,37.90999984741211,36.5,37.79999923706055,7323000
|
||
|
|
2024-06-06,36.90999984741211,37.470001220703125,36.25,36.720001220703125,4067300
|
||
|
|
2024-06-07,38.400001525878906,38.83000183105469,36.31999969482422,36.54999923706055,7120500
|
||
|
|
2024-06-10,39.029998779296875,39.29999923706055,38.0,38.5,5296400
|
||
|
|
2024-06-11,38.810001373291016,39.95000076293945,38.61000061035156,39.25,8484800
|
||
|
|
2024-06-12,39.970001220703125,39.9900016784668,38.5099983215332,39.04999923706055,7058900
|
||
|
|
2024-06-13,39.439998626708984,40.849998474121094,38.880001068115234,40.0,8268200
|
||
|
|
2024-06-14,37.33000183105469,39.459999084472656,37.2400016784668,39.43000030517578,7871600
|
||
|
|
2024-06-17,37.68000030517578,37.900001525878906,36.7400016784668,37.119998931884766,6666600
|
||
|
|
2024-06-18,36.79999923706055,37.619998931884766,36.38999938964844,37.619998931884766,6206900
|
||
|
|
2024-06-19,37.209999084472656,37.5,36.54999923706055,36.84000015258789,5104700
|
||
|
|
2024-06-20,36.349998474121094,37.599998474121094,36.209999084472656,37.04999923706055,6910400
|
||
|
|
2024-06-21,37.869998931884766,37.869998931884766,36.22999954223633,36.47999954223633,7730500
|
||
|
|
2024-06-24,37.47999954223633,38.56999969482422,37.40999984741211,38.189998626708984,4432100
|
||
|
|
2024-06-25,37.75,38.2400016784668,37.0099983215332,37.54999923706055,5201800
|
||
|
|
2024-06-26,38.02000045776367,38.20000076293945,37.290000915527344,37.459999084472656,8001400
|
||
|
|
2024-06-27,38.220001220703125,38.58000183105469,37.79999923706055,38.02000045776367,4813500
|
||
|
|
2024-06-28,36.150001525878906,38.400001525878906,35.2599983215332,38.09000015258789,16763300
|
||
|
|
2024-07-01,36.70000076293945,36.70000076293945,35.70000076293945,36.25,4988300
|
||
|
|
2024-07-02,36.560001373291016,36.70000076293945,35.810001373291016,36.70000076293945,4244000
|
||
|
|
2024-07-03,37.5,37.619998931884766,36.59000015258789,36.7599983215332,4228000
|
||
|
|
2024-07-04,37.5099983215332,38.040000915527344,37.119998931884766,37.7400016784668,1861600
|
||
|
|
2024-07-05,35.81999969482422,37.75,35.79999923706055,37.58000183105469,4044200
|
||
|
|
2024-07-08,36.63999938964844,36.689998626708984,35.900001525878906,35.900001525878906,5527700
|
||
|
|
2024-07-09,38.79999923706055,38.9900016784668,36.619998931884766,36.70000076293945,11636200
|
||
|
|
2024-07-10,39.720001220703125,40.099998474121094,38.849998474121094,38.849998474121094,14249300
|
||
|
|
2024-07-11,40.5,40.61000061035156,39.56999969482422,39.720001220703125,5836300
|
||
|
|
2024-07-12,40.25,41.18000030517578,39.959999084472656,40.380001068115234,4814600
|
||
|
|
2024-07-15,40.93000030517578,41.02000045776367,39.7400016784668,40.2599983215332,4539600
|
||
|
|
2024-07-16,40.68000030517578,41.290000915527344,40.33000183105469,40.86000061035156,4748400
|
||
|
|
2024-07-17,40.45000076293945,41.380001068115234,40.2400016784668,40.88999938964844,5735900
|
||
|
|
2024-07-18,41.04999923706055,41.04999923706055,40.38999938964844,40.4900016784668,4813600
|
||
|
|
2024-07-19,41.52000045776367,43.310001373291016,41.22999954223633,41.36000061035156,12965800
|
||
|
|
2024-07-22,38.599998474121094,41.88999938964844,38.25,41.79999923706055,12221000
|
||
|
|
2024-07-23,41.869998931884766,41.93000030517578,38.77000045776367,38.880001068115234,14713500
|
||
|
|
2024-07-24,40.959999084472656,42.08000183105469,40.65999984741211,41.869998931884766,7541900
|
||
|
|
2024-07-25,40.63999938964844,41.119998931884766,40.15999984741211,40.9900016784668,4544900
|
||
|
|
2024-07-26,41.52000045776367,41.58000183105469,40.45000076293945,40.599998474121094,5594400
|
||
|
|
2024-07-29,41.099998474121094,41.72999954223633,40.540000915527344,41.4900016784668,3876300
|
||
|
|
2024-07-30,42.849998474121094,43.38999938964844,41.0099983215332,41.0099983215332,8842600
|
||
|
|
2024-07-31,43.810001373291016,44.220001220703125,42.650001525878906,42.95000076293945,7428400
|
||
|
|
2024-08-01,42.02000045776367,44.09000015258789,41.70000076293945,43.869998931884766,6552500
|
||
|
|
2024-08-02,39.25,42.290000915527344,38.81999969482422,42.029998779296875,10930100
|
||
|
|
2024-08-05,38.72999954223633,39.400001525878906,37.41999816894531,37.79999923706055,9411400
|
||
|
|
2024-08-06,38.400001525878906,39.18000030517578,38.0,38.5099983215332,9057900
|
||
|
|
2024-08-07,38.130001068115234,38.79999923706055,37.79999923706055,38.70000076293945,6016200
|
||
|
|
2024-08-08,41.939998626708984,42.220001220703125,39.0,39.88999938964844,16767800
|
||
|
|
2024-08-09,43.25,43.2599983215332,41.209999084472656,42.369998931884766,10542800
|
||
|
|
2024-08-12,43.5,44.439998626708984,42.630001068115234,43.25,6368900
|
||
|
|
2024-08-13,43.900001525878906,45.560001373291016,43.79999923706055,44.189998626708984,7301500
|
||
|
|
2024-08-14,43.939998626708984,44.459999084472656,43.900001525878906,44.029998779296875,5613800
|
||
|
|
2024-08-15,44.810001373291016,45.099998474121094,43.95000076293945,44.130001068115234,6136000
|
||
|
|
2024-08-16,44.439998626708984,44.9900016784668,44.029998779296875,44.869998931884766,6073400
|
||
|
|
2024-08-19,43.97999954223633,44.97999954223633,43.40999984741211,44.97999954223633,5020700
|
||
|
|
2024-08-20,44.560001373291016,44.849998474121094,43.90999984741211,44.150001525878906,4160000
|
||
|
|
2024-08-21,45.029998779296875,45.439998626708984,44.31999969482422,44.33000183105469,4218100
|
||
|
|
2024-08-22,46.0,46.13999938964844,45.349998474121094,45.45000076293945,6118400
|
||
|
|
2024-08-23,46.029998779296875,46.70000076293945,45.97999954223633,46.20000076293945,5362600
|
||
|
|
2024-08-26,46.27000045776367,46.4900016784668,45.720001220703125,46.15999984741211,3333000
|
||
|
|
2024-08-27,45.689998626708984,46.41999816894531,45.529998779296875,46.15999984741211,3411400
|
||
|
|
2024-08-28,46.56999969482422,46.939998626708984,45.599998474121094,45.65999984741211,7145100
|
||
|
|
2024-08-29,46.34000015258789,46.939998626708984,46.06999969482422,46.5,5298200
|
||
|
|
2024-08-30,46.83000183105469,47.439998626708984,45.90999984741211,46.310001373291016,78125200
|
||
|
|
2024-09-02,45.61000061035156,47.06999969482422,45.61000061035156,46.83000183105469,5585200
|
||
|
|
2024-09-03,46.41999816894531,46.66999816894531,44.849998474121094,45.939998626708984,10178100
|
||
|
|
2024-09-04,49.11000061035156,49.720001220703125,46.75,46.75,13176500
|
||
|
|
2024-09-05,49.790000915527344,49.9900016784668,48.939998626708984,49.25,5877100
|
||
|
|
2024-09-06,47.83000183105469,50.099998474121094,46.5099983215332,49.900001525878906,12308300
|
||
|
|
2024-09-09,48.040000915527344,48.290000915527344,47.220001220703125,48.099998474121094,9765800
|
||
|
|
2024-09-10,48.599998474121094,48.66999816894531,47.22999954223633,47.869998931884766,6184400
|
||
|
|
2024-09-11,49.79999923706055,49.79999923706055,47.86000061035156,48.75,6782800
|
||
|
|
2024-09-12,50.95000076293945,50.9900016784668,48.52000045776367,49.4900016784668,8156200
|
||
|
|
2024-09-13,51.93000030517578,51.93000030517578,50.810001373291016,50.810001373291016,7269200
|
||
|
|
2024-09-16,49.18000030517578,51.0,48.869998931884766,50.75,10816000
|
||
|
|
2024-09-17,48.38999938964844,49.959999084472656,48.150001525878906,49.38999938964844,5872100
|
||
|
|
2024-09-18,47.45000076293945,48.40999984741211,47.33000183105469,48.38999938964844,4881900
|
||
|
|
2024-09-19,47.4900016784668,47.880001068115234,46.939998626708984,47.75,3924700
|
||
|
|
2024-09-20,48.25,48.849998474121094,47.11000061035156,47.630001068115234,7965000
|
||
|
|
2024-09-23,49.310001373291016,49.58000183105469,48.15999984741211,48.43000030517578,3916500
|
||
|
|
2024-09-24,50.0099983215332,50.400001525878906,49.209999084472656,49.599998474121094,4806500
|
||
|
|
2024-09-25,50.15999984741211,50.7400016784668,49.630001068115234,50.400001525878906,6015500
|
||
|
|
2024-09-26,50.130001068115234,50.84000015258789,49.849998474121094,50.5,3690000
|
||
|
|
2024-09-27,48.27000045776367,50.47999954223633,48.27000045776367,50.45000076293945,4259100
|
||
|
|
2024-09-30,47.970001220703125,48.56999969482422,47.459999084472656,48.2599983215332,3814000
|
||
|
|
2024-10-01,47.130001068115234,48.54999923706055,47.130001068115234,48.54999923706055,3854700
|
||
|
|
2024-10-02,46.33000183105469,48.0,46.33000183105469,47.959999084472656,4975100
|
||
|
|
2024-10-03,45.18000030517578,46.66999816894531,45.18000030517578,46.02000045776367,5252900
|
||
|
|
2024-10-04,45.939998626708984,46.650001525878906,45.31999969482422,45.400001525878906,5472300
|
||
|
|
2024-10-07,45.86000061035156,46.650001525878906,45.81999969482422,46.25,3916400
|
||
|
|
2024-10-08,45.93000030517578,46.7400016784668,45.93000030517578,46.59000015258789,4465900
|
||
|
|
2024-10-09,45.97999954223633,46.63999938964844,45.720001220703125,45.79999923706055,4475600
|
||
|
|
2024-10-10,46.75,47.040000915527344,45.63999938964844,46.0,4532100
|
||
|
|
2024-10-11,45.369998931884766,46.9900016784668,45.369998931884766,46.81999969482422,4593500
|
||
|
|
2024-10-14,46.22999954223633,46.599998474121094,45.16999816894531,45.18000030517578,5496900
|
||
|
|
2024-10-15,45.689998626708984,47.22999954223633,45.560001373291016,46.45000076293945,4277800
|
||
|
|
2024-10-16,48.77000045776367,48.790000915527344,46.220001220703125,46.5,10075200
|
||
|
|
2024-10-17,48.099998474121094,48.9900016784668,48.099998474121094,48.84000015258789,4070400
|
||
|
|
2024-10-18,47.97999954223633,48.70000076293945,47.97999954223633,48.380001068115234,3657900
|
||
|
|
2024-10-21,49.97999954223633,50.25,48.45000076293945,48.47999954223633,6015700
|
||
|
|
2024-10-22,49.630001068115234,50.04999923706055,48.619998931884766,49.970001220703125,5021200
|
||
|
|
2024-10-23,49.150001525878906,50.25,49.11000061035156,49.630001068115234,3673300
|
||
|
|
2024-10-24,49.52000045776367,50.029998779296875,48.81999969482422,49.099998474121094,4904700
|
||
|
|
2024-10-25,49.560001373291016,50.59000015258789,49.150001525878906,49.5,4297500
|
||
|
|
2024-10-28,48.939998626708984,50.34000015258789,48.939998626708984,50.0099983215332,3323200
|
||
|
|
2024-10-29,50.119998931884766,50.650001525878906,49.099998474121094,49.099998474121094,5241200
|
||
|
|
2024-10-30,49.08000183105469,50.529998779296875,49.08000183105469,50.220001220703125,4220900
|
||
|
|
2024-10-31,48.47999954223633,50.08000183105469,48.47999954223633,49.099998474121094,5093000
|
||
|
|
2024-11-01,48.470001220703125,49.02000045776367,47.939998626708984,48.7400016784668,4230600
|
||
|
|
2024-11-04,48.79999923706055,49.5,48.79999923706055,48.880001068115234,3533900
|
||
|
|
2024-11-05,49.06999969482422,49.29999923706055,48.310001373291016,48.79999923706055,3437600
|
||
|
|
2024-11-06,50.54999923706055,50.58000183105469,48.5,48.5,5210900
|
||
|
|
2024-11-07,50.04999923706055,50.38999938964844,49.540000915527344,50.04999923706055,4019700
|
||
|
|
2024-11-08,53.790000915527344,55.279998779296875,49.400001525878906,50.54999923706055,22074000
|
||
|
|
2024-11-11,55.650001525878906,56.0099983215332,53.91999816894531,54.34000015258789,9389800
|
||
|
|
2024-11-12,54.130001068115234,56.0,53.2599983215332,55.66999816894531,7622300
|
||
|
|
2024-11-13,56.689998626708984,57.279998779296875,54.41999816894531,54.41999816894531,10379100
|
||
|
|
2024-11-14,55.41999816894531,57.099998474121094,54.95000076293945,56.70000076293945,5823200
|
||
|
|
2024-11-18,55.65999984741211,55.9900016784668,54.29999923706055,55.4900016784668,3652600
|
||
|
|
2024-11-19,54.439998626708984,55.189998626708984,52.439998626708984,55.189998626708984,9380700
|
||
|
|
2024-11-21,56.25,56.689998626708984,53.83000183105469,53.83000183105469,7225100
|
||
|
|
2024-11-22,56.900001525878906,56.900001525878906,55.83000183105469,56.13999938964844,3773700
|
||
|
|
2024-11-25,57.11000061035156,57.2400016784668,55.349998474121094,57.0,9309900
|
||
|
|
2024-11-26,58.4900016784668,58.4900016784668,56.61000061035156,57.0,7199800
|
||
|
|
2024-11-27,56.689998626708984,58.779998779296875,56.56999969482422,58.599998474121094,6068600
|
||
|
|
2024-11-28,56.65999984741211,57.790000915527344,56.290000915527344,56.7400016784668,4428600
|
||
|
|
2024-11-29,58.130001068115234,58.31999969482422,56.27000045776367,56.709999084472656,7503800
|
||
|
|
2024-12-02,57.61000061035156,58.81999969482422,57.529998779296875,57.959999084472656,3996200
|
||
|
|
2024-12-03,56.08000183105469,58.380001068115234,55.880001068115234,57.54999923706055,7040500
|
||
|
|
2024-12-04,56.16999816894531,56.2400016784668,55.150001525878906,56.099998474121094,9141500
|
||
|
|
2024-12-05,56.36000061035156,56.900001525878906,56.060001373291016,56.25,3706100
|
||
|
|
2024-12-06,57.31999969482422,57.70000076293945,55.880001068115234,56.400001525878906,4279700
|
||
|
|
2024-12-09,56.439998626708984,58.0,56.439998626708984,57.41999816894531,3707500
|
||
|
|
2024-12-10,55.849998474121094,57.099998474121094,55.77000045776367,57.060001373291016,3226300
|
||
|
|
2024-12-11,56.939998626708984,57.400001525878906,56.04999923706055,56.209999084472656,8248900
|
||
|
|
2024-12-12,55.2400016784668,56.86000061035156,55.04999923706055,56.70000076293945,3976200
|
||
|
|
2024-12-13,55.439998626708984,56.13999938964844,54.880001068115234,55.58000183105469,4486800
|
||
|
|
2024-12-16,55.650001525878906,56.209999084472656,55.04999923706055,56.06999969482422,5551000
|
||
|
|
2024-12-17,56.75,57.18000030517578,55.720001220703125,56.38999938964844,7451900
|
||
|
|
2024-12-18,55.18000030517578,56.849998474121094,55.029998779296875,56.45000076293945,7902700
|
||
|
|
2024-12-19,55.970001220703125,56.5,55.439998626708984,55.470001220703125,4681100
|
||
|
|
2024-12-20,54.959999084472656,56.20000076293945,54.810001373291016,55.72999954223633,9192900
|
||
|
|
2024-12-23,55.54999923706055,56.0,54.439998626708984,54.47999954223633,4696500
|
||
|
|
2024-12-26,56.2400016784668,56.310001373291016,54.540000915527344,55.0,3878300
|
||
|
|
2024-12-27,56.33000183105469,56.70000076293945,55.869998931884766,56.400001525878906,3926000
|
||
|
|
2024-12-30,56.189998626708984,57.09000015258789,55.79999923706055,56.84000015258789,4084400
|
||
|
|
2025-01-02,57.79999923706055,57.97999954223633,56.38999938964844,56.5,6475600
|
||
|
|
2025-01-03,57.029998779296875,58.0,57.029998779296875,57.790000915527344,4186400
|
||
|
|
2025-01-06,56.869998931884766,57.650001525878906,56.34000015258789,57.31999969482422,3628100
|
||
|
|
2025-01-07,58.04999923706055,58.220001220703125,56.91999816894531,57.220001220703125,6228800
|
||
|
|
2025-01-08,57.2400016784668,58.97999954223633,57.209999084472656,58.349998474121094,5066900
|
||
|
|
2025-01-09,57.349998474121094,57.720001220703125,56.900001525878906,57.380001068115234,2185300
|
||
|
|
2025-01-10,57.29999923706055,57.40999984741211,56.31999969482422,57.29999923706055,5152800
|
||
|
|
2025-01-13,56.54999923706055,58.060001373291016,56.29999923706055,57.09000015258789,4258300
|
||
|
|
2025-01-14,56.900001525878906,57.369998931884766,55.810001373291016,56.54999923706055,4950100
|
||
|
|
2025-01-15,58.060001373291016,58.790000915527344,57.25,57.40999984741211,5991700
|
||
|
|
2025-01-16,60.130001068115234,60.13999938964844,58.02000045776367,58.08000183105469,7330600
|
||
|
|
2025-01-17,59.880001068115234,60.720001220703125,59.36000061035156,60.099998474121094,4849600
|
||
|
|
2025-01-20,60.720001220703125,60.75,59.54999923706055,60.0,1920600
|
||
|
|
2025-01-21,62.459999084472656,62.720001220703125,60.38999938964844,60.5,5500900
|
||
|
|
2025-01-22,61.150001525878906,62.900001525878906,60.75,62.150001525878906,4708400
|
||
|
|
2025-01-23,61.72999954223633,62.25,61.0,61.75,4377100
|
||
|
|
2025-01-24,60.970001220703125,62.099998474121094,60.34000015258789,61.900001525878906,4302400
|
||
|
|
2025-01-27,59.15999984741211,61.47999954223633,58.779998779296875,61.150001525878906,7229600
|
||
|
|
2025-01-28,59.369998931884766,60.150001525878906,58.90999984741211,59.79999923706055,4775900
|
||
|
|
2025-01-29,59.189998626708984,59.939998626708984,58.900001525878906,59.83000183105469,4029000
|
||
|
|
2025-01-30,60.040000915527344,60.36000061035156,59.290000915527344,59.29999923706055,4514200
|
||
|
|
2025-01-31,59.70000076293945,60.900001525878906,59.459999084472656,60.279998779296875,5318300
|
||
|
|
2025-02-03,59.41999816894531,59.900001525878906,58.060001373291016,59.849998474121094,6188700
|
||
|
|
2025-02-04,57.459999084472656,59.599998474121094,57.18000030517578,59.41999816894531,6654600
|
||
|
|
2025-02-05,66.37000274658203,66.58000183105469,61.0099983215332,61.5,22064200
|
||
|
|
2025-02-06,64.5,66.20999908447266,63.630001068115234,66.01000213623047,10460200
|
||
|
|
2025-02-07,62.29999923706055,65.19999694824219,62.29999923706055,64.25,5678500
|
||
|
|
2025-02-10,60.970001220703125,62.70000076293945,60.75,62.29999923706055,5658000
|
||
|
|
2025-02-11,60.119998931884766,61.31999969482422,59.619998931884766,61.060001373291016,5478400
|
||
|
|
2025-02-12,59.5,59.959999084472656,58.970001220703125,59.650001525878906,5131800
|
||
|
|
2025-02-13,60.47999954223633,60.66999816894531,59.20000076293945,59.77000045776367,5164800
|
||
|
|
2025-02-14,60.349998474121094,60.95000076293945,60.06999969482422,60.7599983215332,3809300
|
||
|
|
2025-02-17,60.470001220703125,60.91999816894531,58.779998779296875,60.38999938964844,7238300
|
||
|
|
2025-02-18,60.47999954223633,60.75,59.790000915527344,60.5,3157200
|
||
|
|
2025-02-19,60.880001068115234,61.20000076293945,59.900001525878906,60.099998474121094,3963700
|
||
|
|
2025-02-20,61.22999954223633,61.56999969482422,60.20000076293945,61.0,4098900
|
||
|
|
2025-02-21,58.97999954223633,61.86000061035156,58.779998779296875,61.33000183105469,8763400
|
||
|
|
2025-02-24,59.88999938964844,60.150001525878906,57.880001068115234,59.29999923706055,5358200
|
||
|
|
2025-02-25,60.619998931884766,62.849998474121094,60.459999084472656,60.959999084472656,7122700
|
||
|
|
2025-02-26,61.45000076293945,62.4900016784668,60.709999084472656,61.220001220703125,5562200
|
||
|
|
2025-02-27,68.9000015258789,70.30999755859375,62.720001220703125,64.20999908447266,25114400
|
||
|
|
2025-02-28,69.72000122070312,70.05000305175781,67.80000305175781,68.02999877929688,13194100
|
||
|
|
2025-03-05,75.8499984741211,76.1500015258789,71.61000061035156,72.0,13900800
|
||
|
|
2025-03-06,74.72000122070312,76.37000274658203,74.08999633789062,75.55000305175781,12981800
|
||
|
|
2025-03-07,73.68000030517578,74.9000015258789,72.80000305175781,74.56999969482422,7316600
|
||
|
|
2025-03-10,74.25,74.81999969482422,72.91999816894531,73.16000366210938,9502500
|
||
|
|
2025-03-11,73.22000122070312,74.3499984741211,72.75,74.3499984741211,7541100
|
||
|
|
2025-03-12,72.95999908447266,74.1500015258789,72.41000366210938,73.12999725341797,6284800
|
||
|
|
2025-03-13,73.8499984741211,74.5,72.83000183105469,73.0,4157500
|
||
|
|
2025-03-14,74.87999725341797,76.12999725341797,73.69000244140625,74.55000305175781,5653000
|
||
|
|
2025-03-17,77.41000366210938,78.18000030517578,74.76000213623047,75.44000244140625,8229000
|
||
|
|
2025-03-18,78.02999877929688,78.37999725341797,77.02999877929688,77.02999877929688,7792900
|
||
|
|
2025-03-19,79.29000091552734,79.83000183105469,77.97000122070312,78.19999694824219,6669600
|
||
|
|
2025-03-20,73.95999908447266,79.33000183105469,72.72000122070312,79.30000305175781,11026200
|
||
|
|
2025-03-21,74.76000213623047,75.98999786376953,73.2300033569336,73.77999877929688,9714800
|
||
|
|
2025-03-24,71.25,74.8499984741211,70.5,74.75,7342000
|
||
|
|
2025-03-25,69.73999786376953,72.0,69.4000015258789,71.62000274658203,5040300
|
||
|
|
2025-03-26,69.33000183105469,70.44000244140625,68.81999969482422,69.9800033569336,4545100
|
||
|
|
2025-03-27,68.31999969482422,70.0,68.04000091552734,70.0,5404700
|
||
|
|
2025-03-28,66.36000061035156,69.06999969482422,66.08000183105469,68.3499984741211,4505500
|
||
|
|
2025-03-31,65.75,66.2300033569336,63.810001373291016,66.1500015258789,6002800
|
||
|
|
2025-04-01,65.73999786376953,66.05999755859375,64.0,66.05999755859375,5497700
|
||
|
|
2025-04-02,64.87000274658203,66.41999816894531,64.31999969482422,66.12999725341797,4902100
|
||
|
|
2025-04-03,63.36000061035156,67.94000244140625,63.09000015258789,64.4000015258789,14164500
|
||
|
|
2025-04-04,60.0099983215332,62.599998474121094,59.75,62.45000076293945,11498100
|
||
|
|
2025-04-07,60.11000061035156,61.45000076293945,58.119998931884766,58.529998779296875,8967300
|
||
|
|
2025-04-08,60.599998474121094,62.2400016784668,60.06999969482422,61.2400016784668,8253700
|
||
|
|
2025-04-09,62.45000076293945,63.119998931884766,58.54999923706055,59.86000061035156,8200100
|
||
|
|
2025-04-10,60.91999816894531,62.599998474121094,60.2599983215332,62.52000045776367,5144300
|
||
|
|
2025-04-11,60.709999084472656,61.880001068115234,59.650001525878906,61.189998626708984,3994200
|