251 lines
23 KiB
CSV
251 lines
23 KiB
CSV
Date,Close,High,Low,Open,Volume
|
|
2024-04-16,17.910171508789062,18.20574624727979,17.790344307437252,18.20574624727979,14296200
|
|
2024-04-17,17.98206901550293,18.533273058603342,17.950115581912886,18.365515703837573,13046400
|
|
2024-04-18,17.99325180053711,18.347939269102337,17.935733431241776,18.14663046182227,12500200
|
|
2024-04-19,18.42462921142578,18.44380200182741,17.868631088703985,17.935734026691765,16038100
|
|
2024-04-22,18.80807876586914,19.18193905768324,18.137045691333956,18.443803041378143,22240200
|
|
2024-04-23,18.050771713256836,18.462977628116505,18.03159891991029,18.40546107649508,25684500
|
|
2024-04-24,17.600221633911133,18.261666533336978,17.485186704905065,18.165806225653117,18014900
|
|
2024-04-25,17.47559928894043,17.581047815342693,17.26470406455396,17.485185684833187,12418000
|
|
2024-04-26,17.859046936035156,17.906978918057977,17.398910879125037,17.54270316835718,11850900
|
|
2024-04-29,17.830289840698242,17.964495735523887,17.68649754932531,17.926151977752927,7728500
|
|
2024-04-30,17.504358291625977,17.7535990969494,17.398909766338132,17.696080722200737,8079400
|
|
2024-05-02,17.859046936035156,17.974081864471767,17.581048753975434,17.667324493198354,9028600
|
|
2024-05-03,18.84642219543457,18.971043509502366,18.3191832376899,18.740973672518436,29989200
|
|
2024-05-06,18.82724952697754,19.30655833838465,18.788905772842337,18.971043633134084,16958500
|
|
2024-05-07,18.510906219482422,18.96145768297793,18.328770183329567,18.92311209952382,17992100
|
|
2024-05-08,18.64511489868164,18.654699466623445,18.156219654832885,18.415045042879044,7291500
|
|
2024-05-09,18.549251556396484,18.779319568809115,18.319183543983854,18.319183543983854,11892800
|
|
2024-05-10,18.34794044494629,18.606767638108863,18.22332096032245,18.587594847115046,8644900
|
|
2024-05-13,18.510906219482422,18.616354745563168,18.37670033422915,18.42463048512873,7439100
|
|
2024-05-14,18.510906219482422,18.817663573443074,18.482148860309895,18.539665407073002,10347400
|
|
2024-05-15,19.0285587310791,19.09566166702482,18.472560625277307,18.501317981586688,17958300
|
|
2024-05-16,19.505002975463867,19.874490620608174,19.135517184897914,19.213303764731712,19167400
|
|
2024-05-17,19.009113311767578,19.68002373882361,19.009113311767578,19.47583465709,12947900
|
|
2024-05-20,18.746585845947266,19.12579522237512,18.571565563110255,19.00911441562428,16587300
|
|
2024-05-21,18.42571258544922,18.87298491150839,18.318755353314128,18.85353780483325,21984500
|
|
2024-05-22,18.0465030670166,18.39654360073315,17.968716487810518,18.39654360073315,12811100
|
|
2024-05-23,17.93954849243164,18.017335075161675,17.706186889663115,18.00761152049812,11300500
|
|
2024-05-24,18.202075958251953,18.435435692444866,18.134012934267975,18.172907150589282,16587000
|
|
2024-05-27,17.997886657714844,18.15345981186757,17.686740349409394,18.104843896661702,8512000
|
|
2024-05-28,17.958993911743164,18.299310909772387,17.813144299610194,18.08539826894926,8281100
|
|
2024-05-29,17.7353572845459,17.939548220225458,17.550613457898372,17.842314529643687,10137100
|
|
2024-05-31,17.60895347595215,17.80341898808081,17.463102023632832,17.677016497926093,20769600
|
|
2024-06-03,17.10334014892578,17.657569744195467,17.03527712558786,17.647846190207435,13127300
|
|
2024-06-04,16.90887451171875,17.035278871943074,16.69496186578791,16.957492286642907,9689300
|
|
2024-06-05,16.772747039794922,17.025553884393403,16.704684015206546,16.9672144139717,8417000
|
|
2024-06-06,16.801918029785156,17.006107107530177,16.694960786445364,16.85053394698777,10124800
|
|
2024-06-07,16.5004940032959,16.714408497686772,16.44215452963404,16.69496138827334,8033000
|
|
2024-06-10,16.38381576538086,16.60745196958332,16.38381576538086,16.53938893826766,5398000
|
|
2024-06-11,16.772747039794922,16.792194148128264,16.315751121431315,16.38381414601969,14188600
|
|
2024-06-12,16.889427185058594,17.083892697171102,16.685236264575465,16.869980077473866,22498600
|
|
2024-06-13,16.85053253173828,17.103339360031438,16.763022404460717,16.811640172158366,10166600
|
|
2024-06-14,16.5296630859375,16.743575705283813,16.403260596000642,16.743575705283813,10990400
|
|
2024-06-17,16.422706604003906,16.481047929344605,16.218517529046476,16.422706604003906,7319800
|
|
2024-06-18,16.510215759277344,16.65606535483145,16.374089717370605,16.422705631029235,6467700
|
|
2024-06-19,16.753299713134766,16.860256952995975,16.364366824428057,16.422706294089487,5853500
|
|
2024-06-20,16.918596267700195,17.22001902186488,16.811640883396894,16.821362582769506,13141000
|
|
2024-06-21,17.249189376831055,17.336699506253925,16.733852154071744,16.80191703051706,17707600
|
|
2024-06-24,17.35614776611328,17.46310315561465,17.142233277953796,17.181127495647655,8537300
|
|
2024-06-25,17.346424102783203,17.443657791829015,17.15195672469158,17.268637522462228,7787200
|
|
2024-06-26,17.706186294555664,17.706186294555664,17.258913922535456,17.307529839640832,10144200
|
|
2024-06-27,17.754804611206055,17.842314748344457,17.531168418331653,17.715910392665247,7047600
|
|
2024-06-28,17.871482849121094,17.958992982789983,17.657570219362885,17.706186136033008,11288700
|
|
2024-07-01,17.81314468383789,17.988164964004,17.62840084870939,17.900654823920945,7030800
|
|
2024-07-02,17.96871566772461,18.06594935093909,17.822866070192017,17.86176028530911,9765900
|
|
2024-07-03,17.832590103149414,18.3187566777073,17.774250633484392,18.11456575201227,11540000
|
|
2024-07-04,17.7353572845459,17.988164138227148,17.677017812028193,17.958993474679097,6349200
|
|
2024-07-05,17.501996994018555,17.77425094824038,17.258913702434963,17.77425094824038,11034900
|
|
2024-07-08,17.30752944946289,17.579783401019085,17.210297617444116,17.414486690177522,7197500
|
|
2024-07-09,17.414485931396484,17.44365659247809,17.08389252411792,17.297806996226544,5638400
|
|
2024-07-10,17.385316848754883,17.472826985366638,17.24919079383811,17.453381730791676,4984900
|
|
2024-07-11,17.618677139282227,17.686740161679325,17.40476266365904,17.43393332521991,5953800
|
|
2024-07-12,17.7645263671875,17.84231294181483,17.560335449679364,17.657569131608085,4444500
|
|
2024-07-15,18.085397720336914,18.172907855877803,17.657570597090164,17.764527841546446,7465600
|
|
2024-07-16,18.47433090209961,18.47433090209961,17.890930607959728,17.93954838097546,10707100
|
|
2024-07-17,18.493776321411133,18.600731703115716,18.270140149709075,18.474329213981846,8924500
|
|
2024-07-18,18.163183212280273,18.51322373345395,18.134012550656376,18.43543530245689,7058700
|
|
2024-07-19,18.2701416015625,18.347928182882782,18.095121329947272,18.114566584343553,7680000
|
|
2024-07-22,18.367372512817383,18.4354355362246,18.25069357399881,18.347927259399818,5909300
|
|
2024-07-23,17.540891647338867,18.27014154023554,17.443657957370302,18.27014154023554,19559500
|
|
2024-07-24,17.453380584716797,17.628398991869332,17.122787169131534,17.540890715582204,15129600
|
|
2024-07-25,17.81314468383789,17.968717854079216,17.288085697918042,17.326978063189134,13581600
|
|
2024-07-26,17.81314468383789,17.88120771399616,17.433935313196976,17.618679148325477,11820100
|
|
2024-07-29,17.618677139282227,17.890929228870622,17.492272793763384,17.890929228870622,9933700
|
|
2024-07-30,17.531169891357422,17.65757240307897,17.30753182511381,17.531169891357422,7199200
|
|
2024-07-31,17.754804611206055,17.861761857614862,17.501997754426046,17.521444863696452,8662400
|
|
2024-08-01,17.667293548583984,18.260417368212202,17.570059861903868,17.745080127012415,19025300
|
|
2024-08-02,16.85053253173828,17.852036291371377,16.85053253173828,17.67701603681625,17227700
|
|
2024-08-05,16.743576049804688,16.889427504873705,16.354643163636656,16.60745000329045,14510300
|
|
2024-08-06,16.724130630493164,16.86998022953677,16.42270602394767,16.74357588367491,9146300
|
|
2024-08-07,16.65606689453125,16.967215076275217,16.57828031273986,16.811641912692433,10709000
|
|
2024-08-08,16.89914894104004,16.947766710165173,16.626896852252333,16.66578921297418,9349500
|
|
2024-08-09,17.025554656982422,17.13251190309101,16.95749162930547,17.05472532080615,10482000
|
|
2024-08-12,17.23115348815918,17.348637577301506,17.152830139605655,17.162620791596837,11337900
|
|
2024-08-13,17.14303970336914,17.41717236044456,17.113667747025932,17.289895750333276,8705200
|
|
2024-08-14,17.035343170166016,17.143038468289525,16.966810477678624,17.084296427211164,9880600
|
|
2024-08-15,17.035343170166016,17.201780509367886,16.92764973941832,17.035343170166016,10043500
|
|
2024-08-16,16.859115600585938,17.113666941450294,16.819954861347657,17.113666941450294,8674600
|
|
2024-08-19,17.28010368347168,17.348636375285675,16.917858921776045,16.98639161359004,9998200
|
|
2024-08-20,17.378009796142578,17.378009796142578,16.996183699590457,17.289895794265018,9897100
|
|
2024-08-21,18.043758392333984,18.082919131756597,17.43675105858858,17.5248650565093,14339500
|
|
2024-08-22,17.896902084350586,18.09270951329155,17.691302136480353,18.053548774453695,8155200
|
|
2024-08-23,17.896902084350586,18.102500164844972,17.759834829978484,17.867530129690312,8064400
|
|
2024-08-26,18.033967971801758,18.190614666251918,17.906693232826964,18.092710015376593,5173600
|
|
2024-08-27,17.88711166381836,18.082919095288275,17.88711166381836,18.082919095288275,5575800
|
|
2024-08-28,17.68151092529297,17.867529564168713,17.475912851305925,17.76962491910907,6278900
|
|
2024-08-29,18.08292007446289,18.200406033607297,17.896903284600203,18.07312942225286,13118100
|
|
2024-08-30,17.91648292541504,18.033968885895657,17.789208179989025,17.955645534700576,21657900
|
|
2024-09-02,17.936063766479492,18.004596463581883,17.73046567517232,17.79899837227471,4610100
|
|
2024-09-03,17.329057693481445,17.8675304674685,17.329057693481445,17.798997772674788,13578700
|
|
2024-09-04,17.85774040222168,17.985017011626542,17.426961048458665,17.44654235257879,12457300
|
|
2024-09-05,18.014387130737305,18.073129175820558,17.759835778875274,17.789207735104874,9859600
|
|
2024-09-06,17.789207458496094,18.08291954672131,17.671721502780457,17.9360635026087,17399200
|
|
2024-09-09,18.11229133605957,18.386423985293092,17.867530642329037,17.887111945997695,10252000
|
|
2024-09-10,18.102500915527344,18.2004055677457,17.847949566709985,18.11229156748677,10857600
|
|
2024-09-11,18.180824279785156,18.425584976857927,18.004596279112615,18.2004055837212,11156700
|
|
2024-09-12,18.210195541381836,18.29830953835855,18.043758199023138,18.2493562803849,9132100
|
|
2024-09-13,18.406002044677734,18.552859943830693,18.219985275868634,18.308099268410107,11000600
|
|
2024-09-16,18.092708587646484,18.425583253929275,18.043757199759618,18.357050563937364,10058500
|
|
2024-09-17,18.131874084472656,18.131874084472656,17.838160108167397,17.99480681524645,11343200
|
|
2024-09-18,18.033967971801758,18.239566058001632,17.916482017276188,17.916482017276188,23546700
|
|
2024-09-19,18.06334114074707,18.366843898211158,18.04375983578138,18.151455145716646,7441600
|
|
2024-09-20,17.671722412109375,18.014387777588507,17.612980364916844,17.955645730395975,18702500
|
|
2024-09-23,17.36821746826172,17.64235009958448,17.26052217249639,17.544445455013793,9683000
|
|
2024-09-24,18.092708587646484,18.25914592078788,17.72067318452935,17.83815726240813,16895300
|
|
2024-09-25,17.88711166381836,18.15145365704741,17.78920701439547,18.10250039864803,6872000
|
|
2024-09-26,18.582231521606445,18.680136173109958,18.151454042792455,18.21998673863214,13095100
|
|
2024-09-27,18.6018123626709,18.84657305165341,18.484326410313916,18.582231059382092,15025500
|
|
2024-09-30,18.699716567993164,18.91510529693127,18.65076331093281,18.67034461375695,12718100
|
|
2024-10-01,18.729087829589844,18.89552517928279,18.66055513278262,18.807411178423234,11670700
|
|
2024-10-02,18.964059829711914,19.267562574399598,18.826992568098166,18.866155176380936,17920000
|
|
2024-10-03,18.4549560546875,18.797621387760774,18.38642336154801,18.67034478560815,10039600
|
|
2024-10-04,18.77804183959961,18.875946496395038,18.366843774959616,18.415795169669327,8154500
|
|
2024-10-07,19.013010025024414,19.061961414918393,18.59202134938323,18.875944639420617,11451600
|
|
2024-10-08,18.68013572692871,18.768249724439645,18.611603032725952,18.68013572692871,11291200
|
|
2024-10-09,18.709508895874023,18.895525687243985,18.464748190767878,18.543071541706805,9197600
|
|
2024-10-10,18.748668670654297,18.944477971590338,18.60181262864021,18.70950793089262,7865500
|
|
2024-10-11,18.043758392333984,18.738877856624235,17.89690235159141,18.689926465502,41744400
|
|
2024-10-14,18.07312774658203,18.180823043531316,17.740254939183494,17.926271711799426,17232500
|
|
2024-10-15,17.955644607543945,18.112291301845513,17.877321260393163,17.916482000280606,14049100
|
|
2024-10-16,17.877321243286133,18.141663239933035,17.808788548016764,17.965435242168432,14271100
|
|
2024-10-17,17.808788299560547,17.877320993873795,17.60318834924494,17.75004438954131,16655200
|
|
2024-10-18,18.014387130737305,18.21998708959261,17.936063781500984,17.994805826584237,13602000
|
|
2024-10-21,17.955644607543945,18.122081953661347,17.916482000280606,18.0535492583264,10638600
|
|
2024-10-22,17.789207458496094,17.847949502665955,17.642351414383487,17.7696261546475,9754900
|
|
2024-10-23,17.583606719970703,17.76962536349847,17.53465532990458,17.67172071599039,9536300
|
|
2024-10-24,17.54444694519043,17.661932902129337,17.45633294433023,17.57381890126914,7632000
|
|
2024-10-25,17.612977981567383,17.8479480059179,17.515073337910728,17.612977981567383,7552300
|
|
2024-10-28,17.896902084350586,17.965434777848714,17.710883439587203,17.730464742694053,6057200
|
|
2024-10-29,18.092708587646484,18.1416618429091,17.80878717662631,17.93606190555761,8283700
|
|
2024-10-30,18.033967971801758,18.171033362601673,17.945853972751554,18.092710015376593,7538800
|
|
2024-10-31,17.91648292541504,18.141664194054893,17.808789484631795,17.91648292541504,6771700
|
|
2024-11-01,17.818580627441406,17.916483418598215,17.64235261555748,17.85774137042892,7633400
|
|
2024-11-04,17.84794807434082,18.141662006436782,17.730463995403046,18.141662006436782,10935800
|
|
2024-11-05,17.828367233276367,18.014385875011843,17.681511197117125,17.8675298388526,15068900
|
|
2024-11-06,19.54169273376465,19.561274037275645,18.503907923568203,18.601812573747313,45316700
|
|
2024-11-07,20.070375442504883,20.236812776967028,19.30672146072991,19.385044802395875,25280100
|
|
2024-11-08,20.031213760375977,20.031213760375977,19.5123222982111,19.649387685594146,18648000
|
|
2024-11-11,20.021425247192383,20.041004683243678,19.600436560387593,19.82561594767243,11700000
|
|
2024-11-12,19.267562866210938,19.884359016998506,19.208820820273065,19.874568364779535,18181600
|
|
2024-11-13,19.37525749206543,19.473160276061243,18.964059450204932,19.14028558182294,10137300
|
|
2024-11-14,19.610227584838867,19.66896962886103,19.247980934054382,19.296932326176865,13262900
|
|
2024-11-18,19.522113800048828,19.747293194092858,19.33609514665875,19.63959788938661,16385800
|
|
2024-11-19,19.512170791625977,19.611570924376103,19.194091883545447,19.432651064605846,12906800
|
|
2024-11-21,19.591691970825195,19.750733332553796,19.243794324262584,19.343192568480482,17490700
|
|
2024-11-22,19.671213150024414,19.730852474372004,19.452532467583353,19.661272946649824,7921500
|
|
2024-11-25,20.18808937072754,20.18808937072754,19.532051150413192,19.631451282924424,18966300
|
|
2024-11-26,19.830251693725586,20.158270806294137,19.750731966311996,20.088689385894874,11958400
|
|
2024-11-27,20.009170532226562,20.227851214088012,19.76067113622032,19.949531208037047,14764700
|
|
2024-11-28,20.128450393676758,20.36700957824198,19.909771615133607,19.989291343322012,13861900
|
|
2024-11-29,20.178150177001953,20.3371896386136,19.979351797937362,20.12845105621079,15876100
|
|
2024-12-02,20.35706901550293,20.42664853945077,20.029049905534663,20.11850983515327,14934900
|
|
2024-12-03,20.74472999572754,20.83418803226331,20.357069656539696,20.42664918267857,10778700
|
|
2024-12-04,20.69502830505371,20.873948164089885,20.396829803926646,20.69502830505371,15310000
|
|
2024-12-05,20.724849700927734,20.83418814434852,20.466410105378767,20.784489024239065,8528400
|
|
2024-12-06,20.347129821777344,20.883889426109395,20.327251311020547,20.65527043725682,9929100
|
|
2024-12-09,21.023048400878906,21.172147658436927,20.57575062820484,20.62544974875754,12784900
|
|
2024-12-10,20.91370964050293,21.072749098948588,20.864008624801226,21.023048083246884,6940700
|
|
2024-12-11,20.87394905090332,21.102568037873425,20.555870130614494,20.983289390715072,11287600
|
|
2024-12-12,20.476350784301758,20.81431011741751,20.367010442440794,20.655270654292444,13709300
|
|
2024-12-13,19.87995147705078,20.52604952087495,19.730852220152883,20.367010060730536,17394100
|
|
2024-12-16,20.009170532226562,20.088690263112564,19.770611339568564,19.97935181808177,11814500
|
|
2024-12-17,20.25766944885254,20.33718917785677,19.8799512100574,20.078751480517926,23180300
|
|
2024-12-18,19.502233505249023,20.287490613679317,19.402833367297102,20.098630541160663,23412800
|
|
2024-12-19,19.253734588623047,19.730852987614536,19.174214855457798,19.49229378811879,19321500
|
|
2024-12-20,19.13445281982422,19.28355207300651,18.77661309546682,19.194092141917164,27763000
|
|
2024-12-23,18.64739418029785,19.164273358951917,18.607633368447605,19.164273358951917,11315800
|
|
2024-12-26,18.597694396972656,18.766674066725855,18.448595134461005,18.647395415076527,12706300
|
|
2024-12-27,18.229915618896484,18.6275142684455,18.12057527930804,18.617574065219284,7688000
|
|
2024-12-30,18.03111457824707,18.349193484339658,17.991355662935412,18.239855045307724,9354300
|
|
2025-01-02,17.8024959564209,18.06093554674877,17.653396703204784,17.981415818640183,9490100
|
|
2025-01-03,17.21603775024414,17.76273755576755,17.21603775024414,17.7030963360305,12764200
|
|
2025-01-06,17.921777725219727,18.180217333265766,17.295558164519704,17.494358446370505,19572100
|
|
2025-01-07,17.832317352294922,18.458535001795102,17.74285741723776,18.031115733388653,12132300
|
|
2025-01-08,17.49435806274414,17.981416657108102,17.45459724888588,17.713036851264707,13010100
|
|
2025-01-09,16.997358322143555,17.534116008158694,16.997358322143555,17.434717770826154,14299700
|
|
2025-01-10,16.69915771484375,17.116636752509837,16.55999866758833,17.01723851641301,17317900
|
|
2025-01-13,16.888017654418945,16.967537380263597,16.410899299351033,16.719038000011583,12931600
|
|
2025-01-14,16.967538833618164,17.116638095360507,16.738919839219907,16.93772011880968,12190000
|
|
2025-01-15,17.544055938720703,17.573876546997443,17.11663669958652,17.11663669958652,11043700
|
|
2025-01-16,17.15639877319336,17.534117026329962,16.888018966651583,17.504298311758628,13266400
|
|
2025-01-17,17.26573944091797,17.39495829692772,17.066939159164512,17.29555815605099,12833100
|
|
2025-01-20,17.42477798461914,17.50429771392676,17.007298931779154,17.186218796696274,6081600
|
|
2025-01-21,17.8024959564209,17.82237636242301,17.394957112876913,17.49435724698761,10082400
|
|
2025-01-22,17.49435806274414,17.882016518362406,17.365137313604748,17.882016518362406,11092400
|
|
2025-01-23,17.355195999145508,17.583816872395406,17.255797762662755,17.51423734849755,8861100
|
|
2025-01-24,17.45459747314453,17.5241770023905,17.285617803875766,17.36513753671401,8425700
|
|
2025-01-27,17.643457412719727,17.673278023265212,17.355197198479928,17.424778623086063,8151600
|
|
2025-01-28,17.56393814086914,17.77267673245892,17.444657591460686,17.553997937093435,7886500
|
|
2025-01-29,17.365137100219727,17.693156226919815,17.265738858595405,17.593757985295493,14489200
|
|
2025-01-30,17.66333770751953,17.77267615369166,17.3750774951113,17.394957902015307,8594400
|
|
2025-01-31,17.11663818359375,17.81243726984471,16.858198577154823,17.62357719285088,18726300
|
|
2025-02-03,17.375076293945312,17.494356831223346,16.95759725732192,16.997358068381207,13393700
|
|
2025-02-04,16.98741912841797,17.35519717855694,16.927779803295426,17.245858731815606,10929300
|
|
2025-02-05,16.798559188842773,17.007299672301578,16.699159048905248,17.007299672301578,10004300
|
|
2025-02-06,16.98741912841797,17.05699865704426,16.68922060690529,16.838319867661628,6745400
|
|
2025-02-07,16.599760055541992,17.106697144129896,16.530178633596698,17.106697144129896,8165400
|
|
2025-02-10,17.464536666870117,17.63351632636783,16.897958366171864,16.997358500446964,20915200
|
|
2025-02-11,17.633516311645508,18.021174749504894,17.404897330133558,17.43471793916115,18838100
|
|
2025-02-12,17.26573944091797,17.55399776397049,17.11663828165288,17.434719111638408,14205900
|
|
2025-02-13,17.345258712768555,17.394957833934104,17.027177891249234,17.19615755747202,5875700
|
|
2025-02-14,17.474477767944336,17.61363682554129,17.235918570963864,17.474477767944336,6853000
|
|
2025-02-17,17.26573944091797,17.603696886458856,17.255799237240296,17.444657419416085,8584700
|
|
2025-02-18,17.335317611694336,17.534115981962252,17.166337954221692,17.355196121591234,11477300
|
|
2025-02-19,17.25579833984375,17.39495739229414,17.066938271589727,17.216037527200843,8894400
|
|
2025-02-20,16.33138084411621,17.474477703030438,16.33138084411621,17.325378442459012,26719700
|
|
2025-02-21,16.12264060974121,16.669340434750122,15.993421754171825,16.50036076460555,18547500
|
|
2025-02-24,16.172340393066406,16.400959371716798,15.834381078583284,16.072940260118457,14514900
|
|
2025-02-25,16.2220401763916,16.470539570995395,16.033180105640742,16.152460649246528,8154600
|
|
2025-02-26,16.550058364868164,16.65939869899426,16.31149918705653,16.381078710264113,13693500
|
|
2025-02-27,16.748859405517578,16.897958661586895,16.46059920067032,16.50036001343542,12714900
|
|
2025-02-28,16.559999465942383,16.947657913928456,16.559999465942383,16.599760279017833,16846300
|
|
2025-03-05,16.619638442993164,16.818438712423895,16.35126054393152,16.371139054154693,12820200
|
|
2025-03-06,16.81999969482422,17.139999389648438,16.579999923706055,16.65999984741211,9605000
|
|
2025-03-07,16.959999084472656,17.1299991607666,16.639999389648438,16.739999771118164,9969500
|
|
2025-03-10,16.860000610351562,17.040000915527344,16.559999465942383,16.799999237060547,9647100
|
|
2025-03-11,16.799999237060547,17.040000915527344,16.700000762939453,16.850000381469727,11075300
|
|
2025-03-12,16.530000686645508,16.920000076293945,16.479999542236328,16.799999237060547,9389300
|
|
2025-03-13,16.479999542236328,16.639999389648438,16.260000228881836,16.559999465942383,8254500
|
|
2025-03-14,16.90999984741211,17.010000228881836,16.56999969482422,16.59000015258789,6674200
|
|
2025-03-17,17.190000534057617,17.350000381469727,16.809999465942383,16.860000610351562,10168800
|
|
2025-03-18,17.209999084472656,17.299999237060547,17.1200008392334,17.149999618530273,5362700
|
|
2025-03-19,17.239999771118164,17.450000762939453,17.09000015258789,17.200000762939453,6377200
|
|
2025-03-20,17.200000762939453,17.3799991607666,17.100000381469727,17.100000381469727,6055200
|
|
2025-03-21,17.139999389648438,17.25,17.020000457763672,17.170000076293945,15149800
|
|
2025-03-24,17.239999771118164,17.459999084472656,17.15999984741211,17.260000228881836,5837700
|
|
2025-03-25,17.31999969482422,17.530000686645508,17.170000076293945,17.25,11113800
|
|
2025-03-26,17.469999313354492,17.5,17.280000686645508,17.290000915527344,7724300
|
|
2025-03-27,17.3799991607666,17.579999923706055,17.299999237060547,17.459999084472656,9659100
|
|
2025-03-28,16.899999618530273,17.420000076293945,16.760000228881836,17.3700008392334,8220600
|
|
2025-03-31,16.18000030517578,16.84000015258789,16.18000030517578,16.790000915527344,16606800
|
|
2025-04-01,16.610000610351562,16.850000381469727,16.100000381469727,16.239999771118164,13212000
|
|
2025-04-02,16.3799991607666,16.600000381469727,16.079999923706055,16.540000915527344,10605600
|
|
2025-04-03,15.920000076293945,16.290000915527344,15.84000015258789,16.270000457763672,18339100
|
|
2025-04-04,15.149999618530273,15.600000381469727,15.050000190734863,15.569999694824219,18147000
|
|
2025-04-07,14.600000381469727,15.359999656677246,14.300000190734863,14.789999961853027,27336400
|
|
2025-04-08,14.0,15.010000228881836,13.960000038146973,14.770000457763672,21471100
|
|
2025-04-09,15.0,15.0600004196167,13.739999771118164,13.800000190734863,19415200
|
|
2025-04-10,14.539999961853027,15.140000343322754,14.34000015258789,14.869999885559082,14261000
|
|
2025-04-11,14.680000305175781,14.9399995803833,14.420000076293945,14.6899995803833,12951000
|