TacitLab/stockbuddy
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

chore: add data cache for 6 stocks with eastmoney backup

Browse Source
This commit is contained in:
Stock Buddy Bot
2026-03-22 21:32:35 +08:00
parent a4118420c3
commit c97d7d4f7a
7 changed files with 7847 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

501
data/0981.csv Normal file
View File

@@ -0,0 +1,501 @@
Date,Open,High,Low,Close,Volume
2024-03-07,16.76,17.08,16.3,16.4,31561138.0
2024-03-08,16.6,16.84,16.46,16.62,26124081.0
2024-03-11,16.64,17.14,16.52,17.06,31905327.0
2024-03-12,17.2,17.4,16.88,17.24,39377200.0
2024-03-13,17.3,17.8,17.14,17.18,39486071.0
2024-03-14,17.2,17.26,16.7,16.78,33142764.0
2024-03-15,16.66,16.94,16.4,16.86,26663023.0
2024-03-18,16.86,17.18,16.52,17.02,44037852.0
2024-03-19,16.86,16.98,16.56,16.62,22955109.0
2024-03-20,16.7,16.98,16.62,16.66,14634850.0
2024-03-21,16.98,17.12,16.58,16.72,30434685.0
2024-03-22,16.68,16.72,15.66,15.8,74861354.0
2024-03-25,15.8,15.86,15.36,15.5,36015150.0
2024-03-26,15.6,15.76,15.36,15.4,16643480.0
2024-03-27,15.5,15.54,14.88,14.92,45057995.0
2024-03-28,15.06,15.48,15.0,15.16,22918959.0
2024-04-02,15.2,15.42,15.06,15.24,26945510.0
2024-04-03,15.5,15.8,15.16,15.16,31007143.0
2024-04-05,15.2,15.3,14.64,14.92,9064338.0
2024-04-08,15.02,15.02,14.36,14.52,48223740.0
2024-04-09,14.52,15.04,14.52,14.98,25284874.0
2024-04-10,14.88,15.2,14.7,14.7,27371560.0
2024-04-11,14.58,14.76,14.28,14.44,48284277.0
2024-04-12,14.5,14.5,14.16,14.18,24937700.0
2024-04-15,14.12,14.74,14.1,14.52,30176064.0
2024-04-16,14.48,14.5,14.02,14.02,29593617.0
2024-04-17,14.02,14.3,14.02,14.18,18641070.0
2024-04-18,14.24,14.6,14.04,14.52,21057210.0
2024-04-19,14.32,14.44,14.16,14.32,17427630.0
2024-04-22,14.48,14.62,14.16,14.24,25059904.0
2024-04-23,14.38,14.42,14.16,14.34,16214396.0
2024-04-24,14.4,14.94,14.26,14.86,40644713.0
2024-04-25,14.8,15.36,14.76,15.1,34346454.0
2024-04-26,15.16,15.76,15.14,15.54,38683554.0
2024-04-29,15.7,16.12,15.6,15.72,41060481.0
2024-04-30,15.8,15.9,15.38,15.52,26005937.0
2024-05-02,15.6,15.84,15.28,15.84,10312176.0
2024-05-03,16.2,16.3,15.8,16.0,15972247.0
2024-05-06,16.02,16.14,15.76,16.0,24895157.0
2024-05-07,16.0,16.0,15.62,15.74,21148355.0
2024-05-08,15.72,15.82,15.28,15.3,25365324.0
2024-05-09,15.36,16.18,15.36,16.02,43172155.0
2024-05-10,16.44,16.44,15.96,16.26,66962354.0
2024-05-13,16.18,16.46,15.8,16.4,31809013.0
2024-05-14,16.4,16.78,16.3,16.3,30040591.0
2024-05-16,16.26,16.82,16.06,16.62,48473770.0
2024-05-17,16.7,16.94,16.5,16.84,39480856.0
2024-05-20,16.86,16.98,16.64,16.7,31704573.0
2024-05-21,16.72,16.82,15.98,16.04,35558766.0
2024-05-22,16.1,16.36,15.98,16.08,31802217.0
2024-05-23,16.08,16.12,15.58,15.6,28373434.0
2024-05-24,15.52,15.8,15.3,15.34,19819685.0
2024-05-27,15.58,16.58,15.58,16.48,72866504.0
2024-05-28,16.86,16.98,16.2,16.28,64965737.0
2024-05-29,16.3,16.5,16.0,16.06,30099930.0
2024-05-30,16.06,16.96,16.06,16.84,88292014.0
2024-05-31,16.92,16.94,16.44,16.54,36455070.0
2024-06-03,16.6,17.38,16.6,16.7,63742946.0
2024-06-04,16.72,16.88,16.42,16.76,29532378.0
2024-06-05,16.72,17.38,16.72,17.1,57540188.0
2024-06-06,17.5,18.42,17.46,18.06,132290532.0
2024-06-07,18.28,18.62,17.86,18.38,76192938.0
2024-06-11,18.3,18.9,18.16,18.64,69328611.0
2024-06-12,18.7,18.74,17.52,17.86,74860131.0
2024-06-13,18.14,18.52,18.0,18.1,51003464.0
2024-06-14,18.1,18.1,17.62,17.62,33403625.0
2024-06-17,17.68,18.34,17.56,18.08,41943090.0
2024-06-18,18.28,18.88,18.18,18.66,55773011.0
2024-06-19,18.9,18.98,18.38,18.86,51967741.0
2024-06-20,18.9,19.88,18.82,19.14,91017981.0
2024-06-21,18.94,18.96,18.44,18.62,48898032.0
2024-06-24,18.66,19.08,17.7,17.98,68237085.0
2024-06-25,17.96,18.04,17.02,17.2,66638456.0
2024-06-26,17.44,17.88,17.24,17.7,40567463.0
2024-06-27,17.46,17.6,16.9,16.94,42928080.0
2024-06-28,16.82,17.38,16.82,17.12,25247725.0
2024-07-02,17.08,17.48,16.92,17.06,25799018.0
2024-07-03,17.14,17.78,17.1,17.54,28782125.0
2024-07-04,17.7,17.86,17.38,17.48,21260402.0
2024-07-05,17.48,17.72,17.16,17.32,24403255.0
2024-07-08,17.32,17.7,17.24,17.44,19160490.0
2024-07-09,17.5,18.3,17.36,18.04,57323101.0
2024-07-10,18.04,18.48,17.76,17.76,27506867.0
2024-07-11,18.12,18.34,18.0,18.18,32817191.0
2024-07-12,18.1,18.2,17.82,18.1,34897802.0
2024-07-15,18.18,18.44,18.02,18.16,24149463.0
2024-07-16,17.94,18.38,17.76,18.1,30837547.0
2024-07-17,18.2,18.34,17.1,17.16,51349003.0
2024-07-18,17.02,17.8,16.98,17.3,38102204.0
2024-07-19,17.3,17.96,17.16,17.62,52141790.0
2024-07-22,17.72,18.06,17.64,18.02,30012059.0
2024-07-23,18.04,18.1,17.26,17.44,32257942.0
2024-07-24,17.44,17.66,17.0,17.14,25391116.0
2024-07-25,16.94,17.08,16.52,16.66,40431008.0
2024-07-26,16.58,16.88,16.52,16.8,20699401.0
2024-07-29,16.82,16.96,16.1,16.38,35163204.0
2024-07-30,16.34,16.58,16.16,16.32,16075622.0
2024-07-31,16.4,17.06,16.24,17.0,32105744.0
2024-08-01,17.2,17.46,16.96,17.06,28259498.0
2024-08-02,16.8,17.02,16.54,16.7,21970147.0
2024-08-05,16.5,16.76,15.68,15.82,50970794.0
2024-08-06,16.2,16.28,15.62,15.76,30569485.0
2024-08-07,15.94,16.04,15.68,15.8,23070680.0
2024-08-08,15.78,16.18,15.54,15.8,16997293.0
2024-08-09,16.96,17.3,16.58,16.58,74868626.0
2024-08-12,16.62,16.88,16.42,16.54,20052075.0
2024-08-13,16.6,16.88,16.6,16.8,20273473.0
2024-08-14,16.98,17.16,16.72,16.86,18429054.0
2024-08-15,16.86,17.24,16.7,16.86,26376444.0
2024-08-16,17.06,17.14,16.9,16.96,16495446.0
2024-08-19,16.96,17.24,16.92,17.0,15189171.0
2024-08-20,17.1,17.16,16.8,16.9,15134609.0
2024-08-21,16.72,16.94,16.52,16.62,14123364.0
2024-08-22,16.74,16.74,16.0,16.46,29158250.0
2024-08-23,16.3,16.42,16.1,16.34,13304930.0
2024-08-26,16.42,16.66,16.4,16.48,10378381.0
2024-08-27,16.46,16.48,16.26,16.4,13842360.0
2024-08-28,16.5,16.5,16.2,16.4,16600400.0
2024-08-29,16.34,16.6,16.12,16.58,17470728.0
2024-08-30,16.58,17.28,16.36,17.08,48459275.0
2024-09-02,17.04,17.04,16.3,16.4,26913630.0
2024-09-03,16.3,16.64,16.18,16.38,22332048.0
2024-09-04,16.1,16.16,15.88,16.12,26985164.0
2024-09-05,16.1,16.22,15.96,16.04,12714887.0
2024-09-09,15.82,15.96,15.54,15.96,32494467.0
2024-09-10,15.96,16.0,15.48,15.6,22814130.0
2024-09-11,15.48,15.56,15.24,15.38,22234789.0
2024-09-12,15.5,15.66,15.38,15.5,12933058.0
2024-09-13,15.52,15.78,15.48,15.6,12840170.0
2024-09-16,15.5,15.66,15.26,15.6,3254894.0
2024-09-17,15.6,15.96,15.46,15.82,6387783.0
2024-09-19,15.9,16.36,15.7,16.06,35607958.0
2024-09-20,16.1,16.36,16.06,16.2,24061814.0
2024-09-23,16.34,16.52,16.24,16.26,26878992.0
2024-09-24,16.52,17.08,16.3,17.0,59806957.0
2024-09-25,17.4,17.74,17.0,17.12,60448552.0
2024-09-26,17.2,17.88,17.0,17.78,58159005.0
2024-09-27,17.94,18.84,17.94,18.56,117165829.0
2024-09-30,19.18,21.4,19.18,20.85,233806772.0
2024-10-02,21.5,22.6,21.5,22.2,96650506.0
2024-10-03,22.6,22.8,20.25,21.15,70717742.0
2024-10-04,20.95,27.55,20.7,27.35,271459712.0
2024-10-07,29.8,35.0,29.5,33.3,358023152.0
2024-10-08,35.5,35.5,26.55,27.2,672380384.0
2024-10-09,28.45,30.8,25.55,27.2,697360320.0
2024-10-10,28.15,28.75,25.5,25.5,349095008.0
2024-10-14,25.1,27.3,24.2,26.65,352563760.0
2024-10-15,26.65,28.45,25.85,26.15,286263984.0
2024-10-16,25.05,26.8,25.0,25.8,159573065.0
2024-10-17,26.6,27.3,25.85,26.0,139230558.0
2024-10-18,26.45,30.5,26.25,30.25,598313232.0
2024-10-21,31.5,33.2,29.6,29.6,664517696.0
2024-10-22,30.0,30.15,28.55,29.7,242876343.0
2024-10-23,29.5,30.85,28.8,29.15,206161473.0
2024-10-24,28.95,29.75,28.4,28.5,142720009.0
2024-10-25,28.65,29.95,28.5,28.8,135138656.0
2024-10-28,29.0,29.15,28.55,28.8,73808738.0
2024-10-29,29.1,29.9,28.65,28.7,118144270.0
2024-10-30,28.75,29.1,26.1,26.6,208017326.0
2024-10-31,26.6,27.4,26.3,27.05,96979149.0
2024-11-01,27.1,27.3,25.5,25.75,155040470.0
2024-11-04,25.8,26.15,25.65,25.85,82631120.0
2024-11-05,25.9,27.95,25.9,27.5,226572844.0
2024-11-06,27.4,28.4,26.55,26.9,196763392.0
2024-11-07,27.1,28.5,26.8,28.25,174937242.0
2024-11-08,29.8,30.3,28.55,28.55,297530224.0
2024-11-11,29.95,30.45,29.05,29.5,254811034.0
2024-11-12,29.85,29.9,26.95,27.15,202948900.0
2024-11-13,26.85,27.7,26.75,27.15,84596299.0
2024-11-14,26.9,28.15,26.3,26.55,114595504.0
2024-11-15,26.55,27.15,26.2,26.4,76069013.0
2024-11-18,26.8,27.05,26.25,26.45,66851807.0
2024-11-19,26.8,27.45,26.45,27.1,62057398.0
2024-11-20,27.1,27.25,26.7,26.9,42211489.0
2024-11-21,27.0,27.4,26.8,26.85,37272741.0
2024-11-22,27.25,27.4,24.75,25.05,137833863.0
2024-11-25,25.25,25.45,24.15,25.1,71050743.0
2024-11-26,25.05,25.45,24.4,24.65,46045154.0
2024-11-27,24.65,25.8,24.15,25.7,69405200.0
2024-11-28,25.8,26.0,25.05,25.15,40377037.0
2024-11-29,25.5,27.0,25.2,26.0,80739041.0
2024-12-02,26.25,26.7,25.85,26.4,47417111.0
2024-12-03,26.6,26.6,25.6,26.0,47908245.0
2024-12-04,27.0,27.1,26.25,26.3,69412796.0
2024-12-05,26.25,26.65,26.05,26.1,23776703.0
2024-12-06,26.15,26.95,25.85,26.45,65922641.0
2024-12-09,26.6,27.6,25.9,27.55,68835940.0
2024-12-10,28.4,28.65,26.9,27.0,114096700.0
2024-12-11,27.2,27.4,26.75,26.8,34424994.0
2024-12-12,26.75,27.55,26.6,27.1,43149783.0
2024-12-13,26.8,26.95,25.8,25.9,64690781.0
2024-12-16,25.65,26.0,25.2,25.35,34964387.0
2024-12-17,25.2,26.1,24.85,25.25,40197825.0
2024-12-18,25.3,26.1,25.3,25.95,33513360.0
2024-12-19,25.4,26.6,25.3,26.15,43485271.0
2024-12-20,26.85,29.8,26.35,28.3,336228864.0
2024-12-23,28.8,29.8,28.55,29.1,193685027.0
2024-12-24,29.3,29.75,28.9,29.15,50674495.0
2024-12-27,29.8,31.9,29.6,30.65,263974915.0
2024-12-30,31.0,33.0,30.85,32.6,219254165.0
2024-12-31,32.85,32.9,31.2,31.8,83905681.0
2025-01-02,31.55,31.95,28.9,29.0,173107145.0
2025-01-03,29.1,30.4,28.35,29.55,106546230.0
2025-01-06,30.0,30.6,29.45,29.65,66043419.0
2025-01-07,29.65,31.2,29.3,31.15,125853307.0
2025-01-08,30.7,31.15,29.55,30.55,85030643.0
2025-01-09,30.85,32.5,30.35,31.45,108891427.0
2025-01-10,31.8,33.75,31.65,32.35,175952424.0
2025-01-13,32.3,34.35,32.15,34.35,156711423.0
2025-01-14,34.85,35.8,33.55,35.1,204728482.0
2025-01-15,34.85,37.55,34.5,37.2,190514193.0
2025-01-16,38.0,39.8,35.55,36.0,296551648.0
2025-01-17,36.5,39.95,36.2,39.45,241241672.0
2025-01-20,39.55,40.0,37.95,39.4,154122364.0
2025-01-21,39.75,42.5,39.55,41.9,185903215.0
2025-01-22,42.65,43.8,41.3,42.1,179830343.0
2025-01-23,43.0,44.0,38.85,39.05,251837810.0
2025-01-24,40.0,41.3,39.3,41.3,137937824.0
2025-01-27,41.95,42.0,37.15,38.15,211536889.0
2025-01-28,37.2,38.2,36.0,38.0,37487384.0
2025-02-03,38.6,42.15,38.3,41.9,93209981.0
2025-02-04,42.2,45.7,41.9,45.45,100317165.0
2025-02-05,44.0,45.4,43.3,44.7,125099595.0
2025-02-06,44.75,47.9,44.7,47.9,134417800.0
2025-02-07,48.0,49.15,45.2,46.65,193800732.0
2025-02-10,47.35,48.8,45.9,47.8,145636762.0
2025-02-11,48.3,48.6,45.3,45.3,122718610.0
2025-02-12,46.75,48.2,45.7,47.95,195460642.0
2025-02-13,49.0,49.6,46.0,46.0,179286764.0
2025-02-14,46.45,46.85,44.0,45.55,235883295.0
2025-02-17,46.0,48.15,44.5,47.5,226180855.0
2025-02-18,48.35,48.6,46.75,47.8,129729810.0
2025-02-19,47.5,51.9,47.35,51.8,206635787.0
2025-02-20,51.8,51.85,49.25,50.25,106368879.0
2025-02-21,51.75,54.2,50.65,54.2,181253661.0
2025-02-24,55.3,57.6,53.5,55.0,188484872.0
2025-02-25,52.4,57.5,51.3,54.2,186664778.0
2025-02-26,56.0,59.3,54.9,57.4,185009751.0
2025-02-27,57.2,59.7,55.3,57.8,198368222.0
2025-02-28,57.5,58.35,52.1,53.6,229515063.0
2025-03-03,53.8,54.1,49.8,51.4,197164614.0
2025-03-04,49.7,53.3,47.7,51.55,206078949.0
2025-03-05,52.65,55.0,52.35,54.95,135438040.0
2025-03-06,56.0,58.15,55.2,56.3,151344726.0
2025-03-07,55.1,57.35,52.8,54.6,163710567.0
2025-03-10,54.0,54.6,50.9,52.05,147532883.0
2025-03-11,50.7,53.7,50.3,53.3,120963248.0
2025-03-12,53.7,54.35,51.4,52.45,87569142.0
2025-03-13,52.8,53.3,48.4,49.85,158845451.0
2025-03-14,50.3,51.05,47.55,50.5,146244414.0
2025-03-17,50.0,50.45,48.65,49.55,114183856.0
2025-03-18,50.5,52.0,50.35,51.7,116351406.0
2025-03-19,51.5,52.45,51.0,51.05,77482487.0
2025-03-20,51.05,52.75,49.75,50.75,120123487.0
2025-03-21,50.3,50.75,46.85,46.95,225712389.0
2025-03-24,47.4,48.6,46.0,48.3,114696493.0
2025-03-25,47.65,48.6,46.4,47.5,77309558.0
2025-03-26,47.95,48.7,47.75,48.3,59817904.0
2025-03-27,49.05,52.55,48.1,50.35,166811145.0
2025-03-28,49.2,51.5,47.8,48.0,126567806.0
2025-03-31,47.55,48.45,45.4,46.1,143788173.0
2025-04-01,46.5,46.7,43.75,44.3,164880407.0
2025-04-02,44.25,46.0,43.55,44.7,107244525.0
2025-04-03,43.8,46.7,43.7,45.05,119634536.0
2025-04-07,41.55,43.5,37.0,37.7,330275408.0
2025-04-08,38.6,39.75,37.35,39.15,210685519.0
2025-04-09,37.7,43.75,37.2,43.25,289890848.0
2025-04-10,45.2,46.65,43.5,44.1,186553175.0
2025-04-11,44.25,48.65,43.9,46.7,236035771.0
2025-04-14,48.1,48.8,46.3,47.5,135992370.0
2025-04-15,47.0,47.65,44.05,45.35,137196805.0
2025-04-16,46.45,47.2,44.5,45.4,135327693.0
2025-04-17,45.4,47.45,45.0,46.0,102140153.0
2025-04-22,46.4,47.0,45.0,46.6,89385284.0
2025-04-23,47.4,47.7,46.35,46.8,82707841.0
2025-04-24,46.65,47.3,45.45,46.35,50343555.0
2025-04-25,46.45,46.7,44.25,45.05,88845881.0
2025-04-28,45.1,46.6,45.0,45.4,46038493.0
2025-04-29,45.85,46.3,45.45,45.75,34407436.0
2025-04-30,45.9,47.45,45.75,46.9,64802351.0
2025-05-02,47.45,47.8,46.1,47.5,31454340.0
2025-05-06,47.7,48.1,46.55,46.95,61846555.0
2025-05-07,47.9,48.3,46.15,46.2,65046061.0
2025-05-08,46.2,46.4,44.35,45.15,96556366.0
2025-05-09,42.5,43.0,40.4,43.0,201150977.0
2025-05-12,43.6,45.0,41.9,44.45,122450360.0
2025-05-13,44.65,44.8,42.55,42.65,84111916.0
2025-05-14,43.0,43.4,41.95,42.7,76687368.0
2025-05-15,42.95,42.95,41.0,41.25,83261607.0
2025-05-16,41.0,42.15,41.0,41.7,44106600.0
2025-05-19,41.8,43.0,41.1,42.45,65754250.0
2025-05-20,42.9,43.5,42.6,43.0,50089500.0
2025-05-21,43.0,43.6,42.35,42.65,44873390.0
2025-05-22,42.4,43.1,41.55,41.8,48216649.0
2025-05-23,41.75,42.25,41.5,41.85,35888763.0
2025-05-26,42.65,43.35,42.0,42.15,62792238.0
2025-05-27,42.6,42.6,41.4,41.85,32704890.0
2025-05-28,41.6,42.05,40.4,40.8,64806996.0
2025-05-29,40.65,42.1,40.3,41.4,78720696.0
2025-05-30,40.9,40.95,40.1,40.55,47926214.0
2025-06-02,40.0,40.2,38.95,40.1,17669886.0
2025-06-03,40.35,40.75,40.1,40.5,30164609.0
2025-06-04,40.65,41.25,40.05,40.55,47464543.0
2025-06-05,40.8,42.5,40.65,42.25,82871023.0
2025-06-06,42.5,42.7,40.2,40.2,79455900.0
2025-06-09,41.0,42.3,41.0,42.25,56000054.0
2025-06-10,42.3,42.45,40.9,41.45,55812817.0
2025-06-11,41.45,42.15,41.35,41.65,35757268.0
2025-06-12,41.0,41.4,40.65,40.8,42824332.0
2025-06-13,40.5,41.25,39.75,40.0,79633783.0
2025-06-16,39.6,40.4,39.05,40.1,51681028.0
2025-06-17,40.15,40.2,39.25,39.7,55928944.0
2025-06-18,39.4,39.7,38.85,39.25,50036747.0
2025-06-19,39.0,39.9,38.65,38.85,63377499.0
2025-06-20,39.25,39.95,38.95,39.5,64395487.0
2025-06-23,39.65,41.8,39.35,41.3,129880829.0
2025-06-24,41.8,42.6,41.0,41.7,85608796.0
2025-06-25,42.1,44.6,42.1,44.05,164981826.0
2025-06-26,44.5,45.65,43.8,44.5,106908424.0
2025-06-27,44.85,45.8,44.7,44.85,88839165.0
2025-06-30,46.25,48.0,44.55,44.7,151060507.0
2025-07-02,45.15,45.4,43.15,43.55,89397299.0
2025-07-03,43.65,44.65,43.15,43.3,78532958.0
2025-07-04,43.1,44.8,41.5,43.95,124680391.0
2025-07-07,44.3,45.0,43.7,44.3,58889473.0
2025-07-08,44.65,45.9,44.45,45.65,68833165.0
2025-07-09,45.65,45.7,44.4,44.65,48918407.0
2025-07-10,44.75,45.4,44.5,44.95,39808214.0
2025-07-11,44.75,46.85,44.75,45.95,83344868.0
2025-07-14,46.2,47.0,45.7,46.45,54314874.0
2025-07-15,46.4,47.1,44.9,45.6,92558441.0
2025-07-16,45.35,46.45,44.55,45.4,58314723.0
2025-07-17,45.6,46.55,45.15,46.3,56836441.0
2025-07-18,46.7,47.35,45.95,47.1,63008978.0
2025-07-21,47.45,48.0,46.6,47.25,57525367.0
2025-07-22,47.5,49.2,47.1,48.55,101030803.0
2025-07-23,49.25,49.3,47.9,48.75,72702914.0
2025-07-24,48.95,51.6,48.75,50.25,139872459.0
2025-07-25,50.4,53.8,50.2,52.75,145837338.0
2025-07-28,53.55,53.55,52.0,53.1,81890865.0
2025-07-29,53.1,53.45,51.55,53.35,67956748.0
2025-07-30,52.65,52.65,50.0,50.2,118943656.0
2025-07-31,50.0,52.95,49.1,51.1,104907136.0
2025-08-01,51.1,52.3,49.9,50.05,65840725.0
2025-08-04,49.8,51.75,49.8,51.5,53873828.0
2025-08-05,51.6,52.7,50.5,51.0,69595649.0
2025-08-06,51.25,52.95,50.5,52.6,72245201.0
2025-08-07,52.55,54.7,51.85,53.0,90416223.0
2025-08-08,51.0,51.3,48.5,48.66,218640904.0
2025-08-11,49.04,49.24,47.14,48.7,109296429.0
2025-08-12,48.86,51.55,48.2,51.15,112240544.0
2025-08-13,51.25,52.1,50.95,52.05,83959625.0
2025-08-14,52.5,54.4,51.85,52.0,115170190.0
2025-08-15,51.75,53.2,51.45,52.75,80095392.0
2025-08-18,53.5,53.8,51.75,51.8,80816682.0
2025-08-19,51.85,52.15,49.66,50.05,77786478.0
2025-08-20,49.5,52.55,49.4,51.75,106235006.0
2025-08-21,51.85,53.05,50.9,51.7,67561130.0
2025-08-22,52.85,57.5,52.7,56.9,296455104.0
2025-08-25,58.45,61.75,56.0,57.8,235311070.0
2025-08-26,57.0,57.45,55.4,56.2,104068446.0
2025-08-27,57.0,60.3,55.75,56.25,221959736.0
2025-08-28,57.0,62.8,56.65,62.3,328184512.0
2025-08-29,62.25,62.25,59.9,60.7,138500782.0
2025-09-01,64.75,65.65,60.55,63.65,188898351.0
2025-09-02,63.8,64.1,58.75,60.7,189292322.0
2025-09-03,61.85,62.1,59.35,60.0,81425532.0
2025-09-04,60.2,60.8,55.35,56.0,187841288.0
2025-09-05,56.8,60.2,56.3,58.7,158505131.0
2025-09-08,58.7,58.8,56.65,58.15,97043391.0
2025-09-09,58.0,60.65,56.0,58.25,120101934.0
2025-09-10,58.7,60.95,58.7,60.35,90346929.0
2025-09-11,60.1,64.45,59.4,63.35,134823644.0
2025-09-12,64.2,65.0,62.1,62.75,103139295.0
2025-09-15,63.65,64.5,62.55,63.0,64804768.0
2025-09-16,63.1,64.2,61.95,63.2,76132007.0
2025-09-17,64.3,67.8,63.7,67.7,169646110.0
2025-09-18,68.55,73.3,67.7,69.5,243974812.0
2025-09-19,71.1,72.5,68.65,69.75,151250095.0
2025-09-22,69.75,74.05,69.05,73.35,136569630.0
2025-09-23,74.05,74.7,70.25,72.6,135366490.0
2025-09-24,72.8,78.25,72.15,76.75,150321829.0
2025-09-25,77.2,78.8,75.2,76.8,114883313.0
2025-09-26,75.9,77.8,72.2,72.95,141599380.0
2025-09-29,74.0,76.5,73.1,76.5,106533474.0
2025-09-30,77.5,79.95,77.5,79.55,115419312.0
2025-10-02,80.15,90.35,80.1,89.65,67389636.0
2025-10-03,90.35,91.35,88.65,90.9,34462352.0
2025-10-06,90.5,92.8,87.4,91.05,43900768.0
2025-10-08,91.0,91.5,87.7,89.5,38845844.0
2025-10-09,88.4,93.5,82.5,83.5,303809232.0
2025-10-10,81.95,82.65,76.65,77.55,203174461.0
2025-10-13,75.5,81.4,75.5,80.15,265993481.0
2025-10-14,81.8,81.85,72.1,73.35,210423170.0
2025-10-15,74.2,76.15,71.5,76.0,135742186.0
2025-10-16,76.0,76.2,72.6,73.9,89385266.0
2025-10-17,73.65,74.1,68.35,69.1,166659866.0
2025-10-20,71.6,72.75,70.2,71.8,85998261.0
2025-10-21,73.3,76.4,72.85,74.05,121886166.0
2025-10-22,73.85,75.9,72.5,74.85,82298535.0
2025-10-23,74.5,75.0,71.85,74.05,91305190.0
2025-10-24,75.7,80.05,75.7,80.0,154628465.0
2025-10-27,82.95,83.8,80.8,82.8,143794946.0
2025-10-28,82.8,85.5,80.05,80.1,124471245.0
2025-10-30,81.95,82.4,77.3,79.2,141883664.0
2025-10-31,79.2,79.2,74.6,75.0,108145564.0
2025-11-03,74.2,75.2,71.3,72.85,95882523.0
2025-11-04,73.6,75.45,71.65,71.85,74920975.0
2025-11-05,70.0,72.35,69.35,71.7,76003489.0
2025-11-06,73.55,77.75,72.85,76.95,118576840.0
2025-11-07,75.75,77.95,74.7,75.45,58051968.0
2025-11-10,76.0,76.7,72.5,74.7,74373722.0
2025-11-11,75.45,75.6,71.55,72.65,70851474.0
2025-11-12,72.5,73.55,70.7,73.25,66485006.0
2025-11-13,72.85,75.6,71.7,75.6,88521178.0
2025-11-14,74.25,77.25,73.2,73.5,93053916.0
2025-11-17,73.8,75.65,72.8,72.95,60837818.0
2025-11-18,72.65,75.65,72.2,74.0,69119836.0
2025-11-19,74.6,74.75,72.05,73.0,49252284.0
2025-11-20,74.6,75.25,72.3,73.5,59009341.0
2025-11-21,71.1,71.95,68.6,68.8,107859632.0
2025-11-24,69.05,69.55,63.7,68.05,146771590.0
2025-11-25,68.9,70.25,66.9,67.95,77251132.0
2025-11-26,67.8,69.95,66.9,68.85,48414677.0
2025-11-27,69.15,71.8,68.15,68.35,67041842.0
2025-11-28,69.6,69.6,67.9,68.8,34635482.0
2025-12-01,68.9,69.95,67.85,69.45,36618423.0
2025-12-02,69.35,69.65,68.05,68.65,23942332.0
2025-12-03,68.15,69.25,66.85,67.2,35626389.0
2025-12-04,67.3,70.25,66.55,69.8,50376074.0
2025-12-05,69.75,70.9,68.55,69.75,45551129.0
2025-12-08,70.2,72.9,70.15,71.8,69233641.0
2025-12-09,70.6,71.0,68.45,68.85,66229434.0
2025-12-10,69.3,69.35,67.2,68.7,44357583.0
2025-12-11,69.0,69.25,66.55,67.15,49462751.0
2025-12-12,67.6,68.65,65.35,67.7,59855565.0
2025-12-15,68.0,68.0,64.45,64.7,67089126.0
2025-12-16,64.5,65.15,62.0,63.45,64784997.0
2025-12-17,63.05,65.2,63.05,64.75,40298935.0
2025-12-18,64.0,65.6,63.65,64.7,39415584.0
2025-12-19,65.45,66.15,64.8,65.05,39163474.0
2025-12-22,66.0,70.45,65.95,68.9,91315684.0
2025-12-23,69.5,70.35,68.3,68.9,49966498.0
2025-12-24,70.35,72.5,70.35,71.05,69359801.0
2025-12-29,71.5,73.7,69.55,69.55,77352135.0
2025-12-30,71.5,73.15,70.45,72.5,93554254.0
2025-12-31,72.9,73.45,71.2,71.45,33185970.0
2026-01-02,71.45,75.4,70.8,75.1,40669802.0
2026-01-05,75.8,78.3,75.05,76.5,129977658.0
2026-01-06,77.0,78.9,75.4,75.6,100574288.0
2026-01-07,76.4,76.7,73.7,74.7,98807996.0
2026-01-08,74.6,77.45,74.1,74.95,92810803.0
2026-01-09,75.5,76.25,73.5,74.4,71074224.0
2026-01-12,74.5,75.5,73.35,75.3,64618788.0
2026-01-13,75.2,76.15,73.25,74.45,69713451.0
2026-01-14,74.6,76.45,74.15,75.95,80458547.0
2026-01-15,75.5,78.4,74.95,77.35,72736228.0
2026-01-16,78.8,79.7,77.6,79.2,88248919.0
2026-01-19,79.2,80.1,77.0,77.0,52927092.0
2026-01-20,77.4,77.6,73.75,74.5,65838024.0
2026-01-21,73.45,77.75,73.35,77.25,75590192.0
2026-01-22,78.5,79.45,76.4,77.85,50921076.0
2026-01-23,78.5,78.55,76.85,78.1,36489263.0
2026-01-26,77.4,77.45,74.7,75.55,53747542.0
2026-01-27,75.5,77.15,73.95,76.6,60791315.0
2026-01-28,77.2,79.9,77.15,79.3,98301722.0
2026-01-29,79.7,79.8,75.85,77.25,74734384.0
2026-01-30,76.0,77.0,74.5,75.4,52788932.0
2026-02-02,75.0,75.0,70.85,72.2,97837858.0
2026-02-03,73.2,73.7,69.35,70.45,92793142.0
2026-02-04,69.8,69.85,67.8,68.75,69297925.0
2026-02-05,67.2,67.8,65.5,67.45,75575663.0
2026-02-06,66.0,69.05,65.75,67.6,53161260.0
2026-02-09,69.6,71.75,69.0,70.35,54489471.0
2026-02-10,71.2,71.95,70.15,71.55,45008675.0
2026-02-11,69.85,70.0,68.25,70.0,88262555.0
2026-02-12,70.8,71.0,69.35,69.8,40928219.0
2026-02-13,69.1,71.4,68.65,70.35,49969181.0
2026-02-16,70.45,70.65,69.25,69.9,7346214.0
2026-02-20,69.9,70.45,67.7,67.7,13802979.0
2026-02-23,68.4,71.75,68.4,71.1,23965395.0
2026-02-24,69.9,70.8,68.6,69.4,51793107.0
2026-02-25,70.55,71.0,69.8,69.85,43679241.0
2026-02-26,70.65,70.65,67.6,67.6,56464703.0
2026-02-27,67.6,69.0,66.45,68.0,36167811.0
2026-03-02,66.6,67.6,64.55,64.6,91011720.0
2026-03-03,65.25,65.5,61.0,62.55,85167593.0
2026-03-04,61.0,63.2,60.7,61.25,60414856.0
2026-03-05,63.0,63.55,61.25,61.5,50672825.0
2026-03-06,61.65,63.6,61.1,61.8,70796224.0
2026-03-09,58.8,61.3,58.3,60.85,69946059.0
2026-03-10,62.35,64.2,61.8,64.2,58878832.0
2026-03-11,64.5,65.4,63.35,63.75,39428906.0
2026-03-12,63.1,65.6,62.4,63.1,41020368.0
2026-03-13,62.6,62.9,61.3,62.2,40672853.0
2026-03-16,61.85,64.15,60.5,62.5,53596361.0
2026-03-17,63.15,63.35,61.1,61.85,44776126.0
2026-03-18,62.3,62.7,61.1,61.7,38618450.0
2026-03-19,60.5,61.1,59.25,59.75,68178947.0
2026-03-20,59.75,60.45,56.3,56.9,86432962.0
1 Date Open High Low Close Volume
2 2024-03-07 16.76 17.08 16.3 16.4 31561138.0
3 2024-03-08 16.6 16.84 16.46 16.62 26124081.0
4 2024-03-11 16.64 17.14 16.52 17.06 31905327.0
5 2024-03-12 17.2 17.4 16.88 17.24 39377200.0
6 2024-03-13 17.3 17.8 17.14 17.18 39486071.0
7 2024-03-14 17.2 17.26 16.7 16.78 33142764.0
8 2024-03-15 16.66 16.94 16.4 16.86 26663023.0
9 2024-03-18 16.86 17.18 16.52 17.02 44037852.0
10 2024-03-19 16.86 16.98 16.56 16.62 22955109.0
11 2024-03-20 16.7 16.98 16.62 16.66 14634850.0
12 2024-03-21 16.98 17.12 16.58 16.72 30434685.0
13 2024-03-22 16.68 16.72 15.66 15.8 74861354.0
14 2024-03-25 15.8 15.86 15.36 15.5 36015150.0
15 2024-03-26 15.6 15.76 15.36 15.4 16643480.0
16 2024-03-27 15.5 15.54 14.88 14.92 45057995.0
17 2024-03-28 15.06 15.48 15.0 15.16 22918959.0
18 2024-04-02 15.2 15.42 15.06 15.24 26945510.0
19 2024-04-03 15.5 15.8 15.16 15.16 31007143.0
20 2024-04-05 15.2 15.3 14.64 14.92 9064338.0
21 2024-04-08 15.02 15.02 14.36 14.52 48223740.0
22 2024-04-09 14.52 15.04 14.52 14.98 25284874.0
23 2024-04-10 14.88 15.2 14.7 14.7 27371560.0
24 2024-04-11 14.58 14.76 14.28 14.44 48284277.0
25 2024-04-12 14.5 14.5 14.16 14.18 24937700.0
26 2024-04-15 14.12 14.74 14.1 14.52 30176064.0
27 2024-04-16 14.48 14.5 14.02 14.02 29593617.0
28 2024-04-17 14.02 14.3 14.02 14.18 18641070.0
29 2024-04-18 14.24 14.6 14.04 14.52 21057210.0
30 2024-04-19 14.32 14.44 14.16 14.32 17427630.0
31 2024-04-22 14.48 14.62 14.16 14.24 25059904.0
32 2024-04-23 14.38 14.42 14.16 14.34 16214396.0
33 2024-04-24 14.4 14.94 14.26 14.86 40644713.0
34 2024-04-25 14.8 15.36 14.76 15.1 34346454.0
35 2024-04-26 15.16 15.76 15.14 15.54 38683554.0
36 2024-04-29 15.7 16.12 15.6 15.72 41060481.0
37 2024-04-30 15.8 15.9 15.38 15.52 26005937.0
38 2024-05-02 15.6 15.84 15.28 15.84 10312176.0
39 2024-05-03 16.2 16.3 15.8 16.0 15972247.0
40 2024-05-06 16.02 16.14 15.76 16.0 24895157.0
41 2024-05-07 16.0 16.0 15.62 15.74 21148355.0
42 2024-05-08 15.72 15.82 15.28 15.3 25365324.0
43 2024-05-09 15.36 16.18 15.36 16.02 43172155.0
44 2024-05-10 16.44 16.44 15.96 16.26 66962354.0
45 2024-05-13 16.18 16.46 15.8 16.4 31809013.0
46 2024-05-14 16.4 16.78 16.3 16.3 30040591.0
47 2024-05-16 16.26 16.82 16.06 16.62 48473770.0
48 2024-05-17 16.7 16.94 16.5 16.84 39480856.0
49 2024-05-20 16.86 16.98 16.64 16.7 31704573.0
50 2024-05-21 16.72 16.82 15.98 16.04 35558766.0
51 2024-05-22 16.1 16.36 15.98 16.08 31802217.0
52 2024-05-23 16.08 16.12 15.58 15.6 28373434.0
53 2024-05-24 15.52 15.8 15.3 15.34 19819685.0
54 2024-05-27 15.58 16.58 15.58 16.48 72866504.0
55 2024-05-28 16.86 16.98 16.2 16.28 64965737.0
56 2024-05-29 16.3 16.5 16.0 16.06 30099930.0
57 2024-05-30 16.06 16.96 16.06 16.84 88292014.0
58 2024-05-31 16.92 16.94 16.44 16.54 36455070.0
59 2024-06-03 16.6 17.38 16.6 16.7 63742946.0
60 2024-06-04 16.72 16.88 16.42 16.76 29532378.0
61 2024-06-05 16.72 17.38 16.72 17.1 57540188.0
62 2024-06-06 17.5 18.42 17.46 18.06 132290532.0
63 2024-06-07 18.28 18.62 17.86 18.38 76192938.0
64 2024-06-11 18.3 18.9 18.16 18.64 69328611.0
65 2024-06-12 18.7 18.74 17.52 17.86 74860131.0
66 2024-06-13 18.14 18.52 18.0 18.1 51003464.0
67 2024-06-14 18.1 18.1 17.62 17.62 33403625.0
68 2024-06-17 17.68 18.34 17.56 18.08 41943090.0
69 2024-06-18 18.28 18.88 18.18 18.66 55773011.0
70 2024-06-19 18.9 18.98 18.38 18.86 51967741.0
71 2024-06-20 18.9 19.88 18.82 19.14 91017981.0
72 2024-06-21 18.94 18.96 18.44 18.62 48898032.0
73 2024-06-24 18.66 19.08 17.7 17.98 68237085.0
74 2024-06-25 17.96 18.04 17.02 17.2 66638456.0
75 2024-06-26 17.44 17.88 17.24 17.7 40567463.0
76 2024-06-27 17.46 17.6 16.9 16.94 42928080.0
77 2024-06-28 16.82 17.38 16.82 17.12 25247725.0
78 2024-07-02 17.08 17.48 16.92 17.06 25799018.0
79 2024-07-03 17.14 17.78 17.1 17.54 28782125.0
80 2024-07-04 17.7 17.86 17.38 17.48 21260402.0
81 2024-07-05 17.48 17.72 17.16 17.32 24403255.0
82 2024-07-08 17.32 17.7 17.24 17.44 19160490.0
83 2024-07-09 17.5 18.3 17.36 18.04 57323101.0
84 2024-07-10 18.04 18.48 17.76 17.76 27506867.0
85 2024-07-11 18.12 18.34 18.0 18.18 32817191.0
86 2024-07-12 18.1 18.2 17.82 18.1 34897802.0
87 2024-07-15 18.18 18.44 18.02 18.16 24149463.0
88 2024-07-16 17.94 18.38 17.76 18.1 30837547.0
89 2024-07-17 18.2 18.34 17.1 17.16 51349003.0
90 2024-07-18 17.02 17.8 16.98 17.3 38102204.0
91 2024-07-19 17.3 17.96 17.16 17.62 52141790.0
92 2024-07-22 17.72 18.06 17.64 18.02 30012059.0
93 2024-07-23 18.04 18.1 17.26 17.44 32257942.0
94 2024-07-24 17.44 17.66 17.0 17.14 25391116.0
95 2024-07-25 16.94 17.08 16.52 16.66 40431008.0
96 2024-07-26 16.58 16.88 16.52 16.8 20699401.0
97 2024-07-29 16.82 16.96 16.1 16.38 35163204.0
98 2024-07-30 16.34 16.58 16.16 16.32 16075622.0
99 2024-07-31 16.4 17.06 16.24 17.0 32105744.0
100 2024-08-01 17.2 17.46 16.96 17.06 28259498.0
101 2024-08-02 16.8 17.02 16.54 16.7 21970147.0
102 2024-08-05 16.5 16.76 15.68 15.82 50970794.0
103 2024-08-06 16.2 16.28 15.62 15.76 30569485.0
104 2024-08-07 15.94 16.04 15.68 15.8 23070680.0
105 2024-08-08 15.78 16.18 15.54 15.8 16997293.0
106 2024-08-09 16.96 17.3 16.58 16.58 74868626.0
107 2024-08-12 16.62 16.88 16.42 16.54 20052075.0
108 2024-08-13 16.6 16.88 16.6 16.8 20273473.0
109 2024-08-14 16.98 17.16 16.72 16.86 18429054.0
110 2024-08-15 16.86 17.24 16.7 16.86 26376444.0
111 2024-08-16 17.06 17.14 16.9 16.96 16495446.0
112 2024-08-19 16.96 17.24 16.92 17.0 15189171.0
113 2024-08-20 17.1 17.16 16.8 16.9 15134609.0
114 2024-08-21 16.72 16.94 16.52 16.62 14123364.0
115 2024-08-22 16.74 16.74 16.0 16.46 29158250.0
116 2024-08-23 16.3 16.42 16.1 16.34 13304930.0
117 2024-08-26 16.42 16.66 16.4 16.48 10378381.0
118 2024-08-27 16.46 16.48 16.26 16.4 13842360.0
119 2024-08-28 16.5 16.5 16.2 16.4 16600400.0
120 2024-08-29 16.34 16.6 16.12 16.58 17470728.0
121 2024-08-30 16.58 17.28 16.36 17.08 48459275.0
122 2024-09-02 17.04 17.04 16.3 16.4 26913630.0
123 2024-09-03 16.3 16.64 16.18 16.38 22332048.0
124 2024-09-04 16.1 16.16 15.88 16.12 26985164.0
125 2024-09-05 16.1 16.22 15.96 16.04 12714887.0
126 2024-09-09 15.82 15.96 15.54 15.96 32494467.0
127 2024-09-10 15.96 16.0 15.48 15.6 22814130.0
128 2024-09-11 15.48 15.56 15.24 15.38 22234789.0
129 2024-09-12 15.5 15.66 15.38 15.5 12933058.0
130 2024-09-13 15.52 15.78 15.48 15.6 12840170.0
131 2024-09-16 15.5 15.66 15.26 15.6 3254894.0
132 2024-09-17 15.6 15.96 15.46 15.82 6387783.0
133 2024-09-19 15.9 16.36 15.7 16.06 35607958.0
134 2024-09-20 16.1 16.36 16.06 16.2 24061814.0
135 2024-09-23 16.34 16.52 16.24 16.26 26878992.0
136 2024-09-24 16.52 17.08 16.3 17.0 59806957.0
137 2024-09-25 17.4 17.74 17.0 17.12 60448552.0
138 2024-09-26 17.2 17.88 17.0 17.78 58159005.0
139 2024-09-27 17.94 18.84 17.94 18.56 117165829.0
140 2024-09-30 19.18 21.4 19.18 20.85 233806772.0
141 2024-10-02 21.5 22.6 21.5 22.2 96650506.0
142 2024-10-03 22.6 22.8 20.25 21.15 70717742.0
143 2024-10-04 20.95 27.55 20.7 27.35 271459712.0
144 2024-10-07 29.8 35.0 29.5 33.3 358023152.0
145 2024-10-08 35.5 35.5 26.55 27.2 672380384.0
146 2024-10-09 28.45 30.8 25.55 27.2 697360320.0
147 2024-10-10 28.15 28.75 25.5 25.5 349095008.0
148 2024-10-14 25.1 27.3 24.2 26.65 352563760.0
149 2024-10-15 26.65 28.45 25.85 26.15 286263984.0
150 2024-10-16 25.05 26.8 25.0 25.8 159573065.0
151 2024-10-17 26.6 27.3 25.85 26.0 139230558.0
152 2024-10-18 26.45 30.5 26.25 30.25 598313232.0
153 2024-10-21 31.5 33.2 29.6 29.6 664517696.0
154 2024-10-22 30.0 30.15 28.55 29.7 242876343.0
155 2024-10-23 29.5 30.85 28.8 29.15 206161473.0
156 2024-10-24 28.95 29.75 28.4 28.5 142720009.0
157 2024-10-25 28.65 29.95 28.5 28.8 135138656.0
158 2024-10-28 29.0 29.15 28.55 28.8 73808738.0
159 2024-10-29 29.1 29.9 28.65 28.7 118144270.0
160 2024-10-30 28.75 29.1 26.1 26.6 208017326.0
161 2024-10-31 26.6 27.4 26.3 27.05 96979149.0
162 2024-11-01 27.1 27.3 25.5 25.75 155040470.0
163 2024-11-04 25.8 26.15 25.65 25.85 82631120.0
164 2024-11-05 25.9 27.95 25.9 27.5 226572844.0
165 2024-11-06 27.4 28.4 26.55 26.9 196763392.0
166 2024-11-07 27.1 28.5 26.8 28.25 174937242.0
167 2024-11-08 29.8 30.3 28.55 28.55 297530224.0
168 2024-11-11 29.95 30.45 29.05 29.5 254811034.0
169 2024-11-12 29.85 29.9 26.95 27.15 202948900.0
170 2024-11-13 26.85 27.7 26.75 27.15 84596299.0
171 2024-11-14 26.9 28.15 26.3 26.55 114595504.0
172 2024-11-15 26.55 27.15 26.2 26.4 76069013.0
173 2024-11-18 26.8 27.05 26.25 26.45 66851807.0
174 2024-11-19 26.8 27.45 26.45 27.1 62057398.0
175 2024-11-20 27.1 27.25 26.7 26.9 42211489.0
176 2024-11-21 27.0 27.4 26.8 26.85 37272741.0
177 2024-11-22 27.25 27.4 24.75 25.05 137833863.0
178 2024-11-25 25.25 25.45 24.15 25.1 71050743.0
179 2024-11-26 25.05 25.45 24.4 24.65 46045154.0
180 2024-11-27 24.65 25.8 24.15 25.7 69405200.0
181 2024-11-28 25.8 26.0 25.05 25.15 40377037.0
182 2024-11-29 25.5 27.0 25.2 26.0 80739041.0
183 2024-12-02 26.25 26.7 25.85 26.4 47417111.0
184 2024-12-03 26.6 26.6 25.6 26.0 47908245.0
185 2024-12-04 27.0 27.1 26.25 26.3 69412796.0
186 2024-12-05 26.25 26.65 26.05 26.1 23776703.0
187 2024-12-06 26.15 26.95 25.85 26.45 65922641.0
188 2024-12-09 26.6 27.6 25.9 27.55 68835940.0
189 2024-12-10 28.4 28.65 26.9 27.0 114096700.0
190 2024-12-11 27.2 27.4 26.75 26.8 34424994.0
191 2024-12-12 26.75 27.55 26.6 27.1 43149783.0
192 2024-12-13 26.8 26.95 25.8 25.9 64690781.0
193 2024-12-16 25.65 26.0 25.2 25.35 34964387.0
194 2024-12-17 25.2 26.1 24.85 25.25 40197825.0
195 2024-12-18 25.3 26.1 25.3 25.95 33513360.0
196 2024-12-19 25.4 26.6 25.3 26.15 43485271.0
197 2024-12-20 26.85 29.8 26.35 28.3 336228864.0
198 2024-12-23 28.8 29.8 28.55 29.1 193685027.0
199 2024-12-24 29.3 29.75 28.9 29.15 50674495.0
200 2024-12-27 29.8 31.9 29.6 30.65 263974915.0
201 2024-12-30 31.0 33.0 30.85 32.6 219254165.0
202 2024-12-31 32.85 32.9 31.2 31.8 83905681.0
203 2025-01-02 31.55 31.95 28.9 29.0 173107145.0
204 2025-01-03 29.1 30.4 28.35 29.55 106546230.0
205 2025-01-06 30.0 30.6 29.45 29.65 66043419.0
206 2025-01-07 29.65 31.2 29.3 31.15 125853307.0
207 2025-01-08 30.7 31.15 29.55 30.55 85030643.0
208 2025-01-09 30.85 32.5 30.35 31.45 108891427.0
209 2025-01-10 31.8 33.75 31.65 32.35 175952424.0
210 2025-01-13 32.3 34.35 32.15 34.35 156711423.0
211 2025-01-14 34.85 35.8 33.55 35.1 204728482.0
212 2025-01-15 34.85 37.55 34.5 37.2 190514193.0
213 2025-01-16 38.0 39.8 35.55 36.0 296551648.0
214 2025-01-17 36.5 39.95 36.2 39.45 241241672.0
215 2025-01-20 39.55 40.0 37.95 39.4 154122364.0
216 2025-01-21 39.75 42.5 39.55 41.9 185903215.0
217 2025-01-22 42.65 43.8 41.3 42.1 179830343.0
218 2025-01-23 43.0 44.0 38.85 39.05 251837810.0
219 2025-01-24 40.0 41.3 39.3 41.3 137937824.0
220 2025-01-27 41.95 42.0 37.15 38.15 211536889.0
221 2025-01-28 37.2 38.2 36.0 38.0 37487384.0
222 2025-02-03 38.6 42.15 38.3 41.9 93209981.0
223 2025-02-04 42.2 45.7 41.9 45.45 100317165.0
224 2025-02-05 44.0 45.4 43.3 44.7 125099595.0
225 2025-02-06 44.75 47.9 44.7 47.9 134417800.0
226 2025-02-07 48.0 49.15 45.2 46.65 193800732.0
227 2025-02-10 47.35 48.8 45.9 47.8 145636762.0
228 2025-02-11 48.3 48.6 45.3 45.3 122718610.0
229 2025-02-12 46.75 48.2 45.7 47.95 195460642.0
230 2025-02-13 49.0 49.6 46.0 46.0 179286764.0
231 2025-02-14 46.45 46.85 44.0 45.55 235883295.0
232 2025-02-17 46.0 48.15 44.5 47.5 226180855.0
233 2025-02-18 48.35 48.6 46.75 47.8 129729810.0
234 2025-02-19 47.5 51.9 47.35 51.8 206635787.0
235 2025-02-20 51.8 51.85 49.25 50.25 106368879.0
236 2025-02-21 51.75 54.2 50.65 54.2 181253661.0
237 2025-02-24 55.3 57.6 53.5 55.0 188484872.0
238 2025-02-25 52.4 57.5 51.3 54.2 186664778.0
239 2025-02-26 56.0 59.3 54.9 57.4 185009751.0
240 2025-02-27 57.2 59.7 55.3 57.8 198368222.0
241 2025-02-28 57.5 58.35 52.1 53.6 229515063.0
242 2025-03-03 53.8 54.1 49.8 51.4 197164614.0
243 2025-03-04 49.7 53.3 47.7 51.55 206078949.0
244 2025-03-05 52.65 55.0 52.35 54.95 135438040.0
245 2025-03-06 56.0 58.15 55.2 56.3 151344726.0
246 2025-03-07 55.1 57.35 52.8 54.6 163710567.0
247 2025-03-10 54.0 54.6 50.9 52.05 147532883.0
248 2025-03-11 50.7 53.7 50.3 53.3 120963248.0
249 2025-03-12 53.7 54.35 51.4 52.45 87569142.0
250 2025-03-13 52.8 53.3 48.4 49.85 158845451.0
251 2025-03-14 50.3 51.05 47.55 50.5 146244414.0
252 2025-03-17 50.0 50.45 48.65 49.55 114183856.0
253 2025-03-18 50.5 52.0 50.35 51.7 116351406.0
254 2025-03-19 51.5 52.45 51.0 51.05 77482487.0
255 2025-03-20 51.05 52.75 49.75 50.75 120123487.0
256 2025-03-21 50.3 50.75 46.85 46.95 225712389.0
257 2025-03-24 47.4 48.6 46.0 48.3 114696493.0
258 2025-03-25 47.65 48.6 46.4 47.5 77309558.0
259 2025-03-26 47.95 48.7 47.75 48.3 59817904.0
260 2025-03-27 49.05 52.55 48.1 50.35 166811145.0
261 2025-03-28 49.2 51.5 47.8 48.0 126567806.0
262 2025-03-31 47.55 48.45 45.4 46.1 143788173.0
263 2025-04-01 46.5 46.7 43.75 44.3 164880407.0
264 2025-04-02 44.25 46.0 43.55 44.7 107244525.0
265 2025-04-03 43.8 46.7 43.7 45.05 119634536.0
266 2025-04-07 41.55 43.5 37.0 37.7 330275408.0
267 2025-04-08 38.6 39.75 37.35 39.15 210685519.0
268 2025-04-09 37.7 43.75 37.2 43.25 289890848.0
269 2025-04-10 45.2 46.65 43.5 44.1 186553175.0
270 2025-04-11 44.25 48.65 43.9 46.7 236035771.0
271 2025-04-14 48.1 48.8 46.3 47.5 135992370.0
272 2025-04-15 47.0 47.65 44.05 45.35 137196805.0
273 2025-04-16 46.45 47.2 44.5 45.4 135327693.0
274 2025-04-17 45.4 47.45 45.0 46.0 102140153.0
275 2025-04-22 46.4 47.0 45.0 46.6 89385284.0
276 2025-04-23 47.4 47.7 46.35 46.8 82707841.0
277 2025-04-24 46.65 47.3 45.45 46.35 50343555.0
278 2025-04-25 46.45 46.7 44.25 45.05 88845881.0
279 2025-04-28 45.1 46.6 45.0 45.4 46038493.0
280 2025-04-29 45.85 46.3 45.45 45.75 34407436.0
281 2025-04-30 45.9 47.45 45.75 46.9 64802351.0
282 2025-05-02 47.45 47.8 46.1 47.5 31454340.0
283 2025-05-06 47.7 48.1 46.55 46.95 61846555.0
284 2025-05-07 47.9 48.3 46.15 46.2 65046061.0
285 2025-05-08 46.2 46.4 44.35 45.15 96556366.0
286 2025-05-09 42.5 43.0 40.4 43.0 201150977.0
287 2025-05-12 43.6 45.0 41.9 44.45 122450360.0
288 2025-05-13 44.65 44.8 42.55 42.65 84111916.0
289 2025-05-14 43.0 43.4 41.95 42.7 76687368.0
290 2025-05-15 42.95 42.95 41.0 41.25 83261607.0
291 2025-05-16 41.0 42.15 41.0 41.7 44106600.0
292 2025-05-19 41.8 43.0 41.1 42.45 65754250.0
293 2025-05-20 42.9 43.5 42.6 43.0 50089500.0
294 2025-05-21 43.0 43.6 42.35 42.65 44873390.0
295 2025-05-22 42.4 43.1 41.55 41.8 48216649.0
296 2025-05-23 41.75 42.25 41.5 41.85 35888763.0
297 2025-05-26 42.65 43.35 42.0 42.15 62792238.0
298 2025-05-27 42.6 42.6 41.4 41.85 32704890.0
299 2025-05-28 41.6 42.05 40.4 40.8 64806996.0
300 2025-05-29 40.65 42.1 40.3 41.4 78720696.0
301 2025-05-30 40.9 40.95 40.1 40.55 47926214.0
302 2025-06-02 40.0 40.2 38.95 40.1 17669886.0
303 2025-06-03 40.35 40.75 40.1 40.5 30164609.0
304 2025-06-04 40.65 41.25 40.05 40.55 47464543.0
305 2025-06-05 40.8 42.5 40.65 42.25 82871023.0
306 2025-06-06 42.5 42.7 40.2 40.2 79455900.0
307 2025-06-09 41.0 42.3 41.0 42.25 56000054.0
308 2025-06-10 42.3 42.45 40.9 41.45 55812817.0
309 2025-06-11 41.45 42.15 41.35 41.65 35757268.0
310 2025-06-12 41.0 41.4 40.65 40.8 42824332.0
311 2025-06-13 40.5 41.25 39.75 40.0 79633783.0
312 2025-06-16 39.6 40.4 39.05 40.1 51681028.0
313 2025-06-17 40.15 40.2 39.25 39.7 55928944.0
314 2025-06-18 39.4 39.7 38.85 39.25 50036747.0
315 2025-06-19 39.0 39.9 38.65 38.85 63377499.0
316 2025-06-20 39.25 39.95 38.95 39.5 64395487.0
317 2025-06-23 39.65 41.8 39.35 41.3 129880829.0
318 2025-06-24 41.8 42.6 41.0 41.7 85608796.0
319 2025-06-25 42.1 44.6 42.1 44.05 164981826.0
320 2025-06-26 44.5 45.65 43.8 44.5 106908424.0
321 2025-06-27 44.85 45.8 44.7 44.85 88839165.0
322 2025-06-30 46.25 48.0 44.55 44.7 151060507.0
323 2025-07-02 45.15 45.4 43.15 43.55 89397299.0
324 2025-07-03 43.65 44.65 43.15 43.3 78532958.0
325 2025-07-04 43.1 44.8 41.5 43.95 124680391.0
326 2025-07-07 44.3 45.0 43.7 44.3 58889473.0
327 2025-07-08 44.65 45.9 44.45 45.65 68833165.0
328 2025-07-09 45.65 45.7 44.4 44.65 48918407.0
329 2025-07-10 44.75 45.4 44.5 44.95 39808214.0
330 2025-07-11 44.75 46.85 44.75 45.95 83344868.0
331 2025-07-14 46.2 47.0 45.7 46.45 54314874.0
332 2025-07-15 46.4 47.1 44.9 45.6 92558441.0
333 2025-07-16 45.35 46.45 44.55 45.4 58314723.0
334 2025-07-17 45.6 46.55 45.15 46.3 56836441.0
335 2025-07-18 46.7 47.35 45.95 47.1 63008978.0
336 2025-07-21 47.45 48.0 46.6 47.25 57525367.0
337 2025-07-22 47.5 49.2 47.1 48.55 101030803.0
338 2025-07-23 49.25 49.3 47.9 48.75 72702914.0
339 2025-07-24 48.95 51.6 48.75 50.25 139872459.0
340 2025-07-25 50.4 53.8 50.2 52.75 145837338.0
341 2025-07-28 53.55 53.55 52.0 53.1 81890865.0
342 2025-07-29 53.1 53.45 51.55 53.35 67956748.0
343 2025-07-30 52.65 52.65 50.0 50.2 118943656.0
344 2025-07-31 50.0 52.95 49.1 51.1 104907136.0
345 2025-08-01 51.1 52.3 49.9 50.05 65840725.0
346 2025-08-04 49.8 51.75 49.8 51.5 53873828.0
347 2025-08-05 51.6 52.7 50.5 51.0 69595649.0
348 2025-08-06 51.25 52.95 50.5 52.6 72245201.0
349 2025-08-07 52.55 54.7 51.85 53.0 90416223.0
350 2025-08-08 51.0 51.3 48.5 48.66 218640904.0
351 2025-08-11 49.04 49.24 47.14 48.7 109296429.0
352 2025-08-12 48.86 51.55 48.2 51.15 112240544.0
353 2025-08-13 51.25 52.1 50.95 52.05 83959625.0
354 2025-08-14 52.5 54.4 51.85 52.0 115170190.0
355 2025-08-15 51.75 53.2 51.45 52.75 80095392.0
356 2025-08-18 53.5 53.8 51.75 51.8 80816682.0
357 2025-08-19 51.85 52.15 49.66 50.05 77786478.0
358 2025-08-20 49.5 52.55 49.4 51.75 106235006.0
359 2025-08-21 51.85 53.05 50.9 51.7 67561130.0
360 2025-08-22 52.85 57.5 52.7 56.9 296455104.0
361 2025-08-25 58.45 61.75 56.0 57.8 235311070.0
362 2025-08-26 57.0 57.45 55.4 56.2 104068446.0
363 2025-08-27 57.0 60.3 55.75 56.25 221959736.0
364 2025-08-28 57.0 62.8 56.65 62.3 328184512.0
365 2025-08-29 62.25 62.25 59.9 60.7 138500782.0
366 2025-09-01 64.75 65.65 60.55 63.65 188898351.0
367 2025-09-02 63.8 64.1 58.75 60.7 189292322.0
368 2025-09-03 61.85 62.1 59.35 60.0 81425532.0
369 2025-09-04 60.2 60.8 55.35 56.0 187841288.0
370 2025-09-05 56.8 60.2 56.3 58.7 158505131.0
371 2025-09-08 58.7 58.8 56.65 58.15 97043391.0
372 2025-09-09 58.0 60.65 56.0 58.25 120101934.0
373 2025-09-10 58.7 60.95 58.7 60.35 90346929.0
374 2025-09-11 60.1 64.45 59.4 63.35 134823644.0
375 2025-09-12 64.2 65.0 62.1 62.75 103139295.0
376 2025-09-15 63.65 64.5 62.55 63.0 64804768.0
377 2025-09-16 63.1 64.2 61.95 63.2 76132007.0
378 2025-09-17 64.3 67.8 63.7 67.7 169646110.0
379 2025-09-18 68.55 73.3 67.7 69.5 243974812.0
380 2025-09-19 71.1 72.5 68.65 69.75 151250095.0
381 2025-09-22 69.75 74.05 69.05 73.35 136569630.0
382 2025-09-23 74.05 74.7 70.25 72.6 135366490.0
383 2025-09-24 72.8 78.25 72.15 76.75 150321829.0
384 2025-09-25 77.2 78.8 75.2 76.8 114883313.0
385 2025-09-26 75.9 77.8 72.2 72.95 141599380.0
386 2025-09-29 74.0 76.5 73.1 76.5 106533474.0
387 2025-09-30 77.5 79.95 77.5 79.55 115419312.0
388 2025-10-02 80.15 90.35 80.1 89.65 67389636.0
389 2025-10-03 90.35 91.35 88.65 90.9 34462352.0
390 2025-10-06 90.5 92.8 87.4 91.05 43900768.0
391 2025-10-08 91.0 91.5 87.7 89.5 38845844.0
392 2025-10-09 88.4 93.5 82.5 83.5 303809232.0
393 2025-10-10 81.95 82.65 76.65 77.55 203174461.0
394 2025-10-13 75.5 81.4 75.5 80.15 265993481.0
395 2025-10-14 81.8 81.85 72.1 73.35 210423170.0
396 2025-10-15 74.2 76.15 71.5 76.0 135742186.0
397 2025-10-16 76.0 76.2 72.6 73.9 89385266.0
398 2025-10-17 73.65 74.1 68.35 69.1 166659866.0
399 2025-10-20 71.6 72.75 70.2 71.8 85998261.0
400 2025-10-21 73.3 76.4 72.85 74.05 121886166.0
401 2025-10-22 73.85 75.9 72.5 74.85 82298535.0
402 2025-10-23 74.5 75.0 71.85 74.05 91305190.0
403 2025-10-24 75.7 80.05 75.7 80.0 154628465.0
404 2025-10-27 82.95 83.8 80.8 82.8 143794946.0
405 2025-10-28 82.8 85.5 80.05 80.1 124471245.0
406 2025-10-30 81.95 82.4 77.3 79.2 141883664.0
407 2025-10-31 79.2 79.2 74.6 75.0 108145564.0
408 2025-11-03 74.2 75.2 71.3 72.85 95882523.0
409 2025-11-04 73.6 75.45 71.65 71.85 74920975.0
410 2025-11-05 70.0 72.35 69.35 71.7 76003489.0
411 2025-11-06 73.55 77.75 72.85 76.95 118576840.0
412 2025-11-07 75.75 77.95 74.7 75.45 58051968.0
413 2025-11-10 76.0 76.7 72.5 74.7 74373722.0
414 2025-11-11 75.45 75.6 71.55 72.65 70851474.0
415 2025-11-12 72.5 73.55 70.7 73.25 66485006.0
416 2025-11-13 72.85 75.6 71.7 75.6 88521178.0
417 2025-11-14 74.25 77.25 73.2 73.5 93053916.0
418 2025-11-17 73.8 75.65 72.8 72.95 60837818.0
419 2025-11-18 72.65 75.65 72.2 74.0 69119836.0
420 2025-11-19 74.6 74.75 72.05 73.0 49252284.0
421 2025-11-20 74.6 75.25 72.3 73.5 59009341.0
422 2025-11-21 71.1 71.95 68.6 68.8 107859632.0
423 2025-11-24 69.05 69.55 63.7 68.05 146771590.0
424 2025-11-25 68.9 70.25 66.9 67.95 77251132.0
425 2025-11-26 67.8 69.95 66.9 68.85 48414677.0
426 2025-11-27 69.15 71.8 68.15 68.35 67041842.0
427 2025-11-28 69.6 69.6 67.9 68.8 34635482.0
428 2025-12-01 68.9 69.95 67.85 69.45 36618423.0
429 2025-12-02 69.35 69.65 68.05 68.65 23942332.0
430 2025-12-03 68.15 69.25 66.85 67.2 35626389.0
431 2025-12-04 67.3 70.25 66.55 69.8 50376074.0
432 2025-12-05 69.75 70.9 68.55 69.75 45551129.0
433 2025-12-08 70.2 72.9 70.15 71.8 69233641.0
434 2025-12-09 70.6 71.0 68.45 68.85 66229434.0
435 2025-12-10 69.3 69.35 67.2 68.7 44357583.0
436 2025-12-11 69.0 69.25 66.55 67.15 49462751.0
437 2025-12-12 67.6 68.65 65.35 67.7 59855565.0
438 2025-12-15 68.0 68.0 64.45 64.7 67089126.0
439 2025-12-16 64.5 65.15 62.0 63.45 64784997.0
440 2025-12-17 63.05 65.2 63.05 64.75 40298935.0
441 2025-12-18 64.0 65.6 63.65 64.7 39415584.0
442 2025-12-19 65.45 66.15 64.8 65.05 39163474.0
443 2025-12-22 66.0 70.45 65.95 68.9 91315684.0
444 2025-12-23 69.5 70.35 68.3 68.9 49966498.0
445 2025-12-24 70.35 72.5 70.35 71.05 69359801.0
446 2025-12-29 71.5 73.7 69.55 69.55 77352135.0
447 2025-12-30 71.5 73.15 70.45 72.5 93554254.0
448 2025-12-31 72.9 73.45 71.2 71.45 33185970.0
449 2026-01-02 71.45 75.4 70.8 75.1 40669802.0
450 2026-01-05 75.8 78.3 75.05 76.5 129977658.0
451 2026-01-06 77.0 78.9 75.4 75.6 100574288.0
452 2026-01-07 76.4 76.7 73.7 74.7 98807996.0
453 2026-01-08 74.6 77.45 74.1 74.95 92810803.0
454 2026-01-09 75.5 76.25 73.5 74.4 71074224.0
455 2026-01-12 74.5 75.5 73.35 75.3 64618788.0
456 2026-01-13 75.2 76.15 73.25 74.45 69713451.0
457 2026-01-14 74.6 76.45 74.15 75.95 80458547.0
458 2026-01-15 75.5 78.4 74.95 77.35 72736228.0
459 2026-01-16 78.8 79.7 77.6 79.2 88248919.0
460 2026-01-19 79.2 80.1 77.0 77.0 52927092.0
461 2026-01-20 77.4 77.6 73.75 74.5 65838024.0
462 2026-01-21 73.45 77.75 73.35 77.25 75590192.0
463 2026-01-22 78.5 79.45 76.4 77.85 50921076.0
464 2026-01-23 78.5 78.55 76.85 78.1 36489263.0
465 2026-01-26 77.4 77.45 74.7 75.55 53747542.0
466 2026-01-27 75.5 77.15 73.95 76.6 60791315.0
467 2026-01-28 77.2 79.9 77.15 79.3 98301722.0
468 2026-01-29 79.7 79.8 75.85 77.25 74734384.0
469 2026-01-30 76.0 77.0 74.5 75.4 52788932.0
470 2026-02-02 75.0 75.0 70.85 72.2 97837858.0
471 2026-02-03 73.2 73.7 69.35 70.45 92793142.0
472 2026-02-04 69.8 69.85 67.8 68.75 69297925.0
473 2026-02-05 67.2 67.8 65.5 67.45 75575663.0
474 2026-02-06 66.0 69.05 65.75 67.6 53161260.0
475 2026-02-09 69.6 71.75 69.0 70.35 54489471.0
476 2026-02-10 71.2 71.95 70.15 71.55 45008675.0
477 2026-02-11 69.85 70.0 68.25 70.0 88262555.0
478 2026-02-12 70.8 71.0 69.35 69.8 40928219.0
479 2026-02-13 69.1 71.4 68.65 70.35 49969181.0
480 2026-02-16 70.45 70.65 69.25 69.9 7346214.0
481 2026-02-20 69.9 70.45 67.7 67.7 13802979.0
482 2026-02-23 68.4 71.75 68.4 71.1 23965395.0
483 2026-02-24 69.9 70.8 68.6 69.4 51793107.0
484 2026-02-25 70.55 71.0 69.8 69.85 43679241.0
485 2026-02-26 70.65 70.65 67.6 67.6 56464703.0
486 2026-02-27 67.6 69.0 66.45 68.0 36167811.0
487 2026-03-02 66.6 67.6 64.55 64.6 91011720.0
488 2026-03-03 65.25 65.5 61.0 62.55 85167593.0
489 2026-03-04 61.0 63.2 60.7 61.25 60414856.0
490 2026-03-05 63.0 63.55 61.25 61.5 50672825.0
491 2026-03-06 61.65 63.6 61.1 61.8 70796224.0
492 2026-03-09 58.8 61.3 58.3 60.85 69946059.0
493 2026-03-10 62.35 64.2 61.8 64.2 58878832.0
494 2026-03-11 64.5 65.4 63.35 63.75 39428906.0
495 2026-03-12 63.1 65.6 62.4 63.1 41020368.0
496 2026-03-13 62.6 62.9 61.3 62.2 40672853.0
497 2026-03-16 61.85 64.15 60.5 62.5 53596361.0
498 2026-03-17 63.15 63.35 61.1 61.85 44776126.0
499 2026-03-18 62.3 62.7 61.1 61.7 38618450.0
500 2026-03-19 60.5 61.1 59.25 59.75 68178947.0
501 2026-03-20 59.75 60.45 56.3 56.9 86432962.0