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/1833.csv Normal file
View File

@@ -0,0 +1,501 @@
Date,Open,High,Low,Close,Volume
2024-03-07,11.4,11.5,11.16,11.18,3184988.0
2024-03-08,11.2,11.48,11.12,11.18,3741548.0
2024-03-11,11.14,11.66,11.2,11.6,2803900.0
2024-03-12,11.6,12.3,11.54,12.3,5691407.0
2024-03-13,12.22,12.28,11.8,11.88,4126749.0
2024-03-14,11.9,12.24,11.52,11.62,3228600.0
2024-03-15,11.58,11.86,11.54,11.76,3398887.0
2024-03-18,11.76,12.66,11.62,12.56,6150739.0
2024-03-19,12.5,12.5,12.1,12.18,3131141.0
2024-03-20,12.08,12.36,11.9,12.3,3971500.0
2024-03-21,12.44,13.46,12.4,13.14,9901150.0
2024-03-22,13.12,13.38,12.72,12.82,7510214.0
2024-03-25,12.72,12.78,11.98,12.4,4795414.0
2024-03-26,12.22,12.6,12.14,12.18,3019765.0
2024-03-27,12.1,12.22,11.78,11.82,5062400.0
2024-03-28,11.9,12.18,11.74,11.8,3843277.0
2024-04-02,12.2,12.4,12.0,12.28,4696675.0
2024-04-03,12.2,12.32,11.44,11.5,7446200.0
2024-04-05,11.48,11.5,11.04,11.1,3140547.0
2024-04-08,11.08,11.66,11.06,11.14,3735425.0
2024-04-09,11.3,11.5,11.3,11.4,2856350.0
2024-04-10,11.32,11.64,11.3,11.42,3612794.0
2024-04-11,11.26,11.26,10.88,11.08,4858060.0
2024-04-12,11.04,11.06,10.24,10.28,7506803.0
2024-04-15,10.38,10.4,10.08,10.3,3965260.0
2024-04-16,10.18,10.22,9.68,9.72,7323021.0
2024-04-17,9.9,10.06,9.63,9.75,5341300.0
2024-04-18,9.74,10.3,9.64,10.08,7821533.0
2024-04-19,9.96,10.08,9.64,9.78,6959444.0
2024-04-22,10.08,10.3,9.88,10.18,4775726.0
2024-04-23,10.18,10.6,10.18,10.46,4629793.0
2024-04-24,10.6,10.6,10.26,10.52,4931371.0
2024-04-25,10.48,10.76,10.38,10.48,5250819.0
2024-04-26,10.48,11.12,10.48,11.04,11199162.0
2024-04-29,11.2,11.58,11.04,11.22,6790955.0
2024-04-30,11.24,11.4,10.92,11.14,7631103.0
2024-05-02,11.0,12.08,11.0,12.04,7162629.0
2024-05-03,12.4,12.42,12.0,12.32,7335799.0
2024-05-06,12.16,12.42,11.92,12.12,5901811.0
2024-05-07,12.12,12.12,11.88,11.98,3575505.0
2024-05-08,11.98,11.98,11.38,11.62,5409176.0
2024-05-09,11.64,12.16,11.64,12.14,4417200.0
2024-05-10,12.14,12.24,11.78,12.1,5427564.0
2024-05-13,12.06,12.3,11.8,12.2,3816030.0
2024-05-14,12.04,12.66,12.04,12.26,6486812.0
2024-05-16,12.32,12.56,12.08,12.22,4536561.0
2024-05-17,12.26,12.98,12.08,12.68,7197572.0
2024-05-20,12.84,12.96,12.64,12.96,7378703.0
2024-05-21,12.74,12.8,12.02,12.06,7283322.0
2024-05-22,12.06,12.38,12.02,12.06,3766480.0
2024-05-23,11.86,11.96,11.5,11.92,5528871.0
2024-05-24,11.92,12.02,11.38,11.38,5813681.0
2024-05-27,11.38,11.72,11.2,11.62,3862360.0
2024-05-28,11.64,12.54,11.64,11.98,7217324.0
2024-05-29,12.1,12.16,11.82,11.82,3110100.0
2024-05-30,11.8,12.1,11.7,11.92,5839210.0
2024-05-31,12.1,12.18,11.2,11.2,7135314.0
2024-06-03,11.3,11.68,11.3,11.48,5371415.0
2024-06-04,11.46,11.72,11.2,11.6,2182207.0
2024-06-05,11.6,11.84,11.38,11.58,2219809.0
2024-06-06,11.72,11.96,11.5,11.58,3448278.0
2024-06-07,11.68,11.92,11.44,11.44,4795876.0
2024-06-11,11.32,11.54,11.14,11.46,4342996.0
2024-06-12,11.46,11.6,11.06,11.26,4757277.0
2024-06-13,11.14,11.56,11.12,11.5,3039466.0
2024-06-14,11.42,12.1,11.22,11.96,11034843.0
2024-06-17,11.96,12.0,11.32,11.44,7013178.0
2024-06-18,11.42,11.6,11.22,11.26,2686696.0
2024-06-19,11.46,11.72,11.22,11.7,3438250.0
2024-06-20,11.7,12.02,11.66,11.86,5703350.0
2024-06-21,11.88,11.88,11.48,11.58,4249278.0
2024-06-24,11.6,11.6,11.06,11.54,5544900.0
2024-06-25,11.52,11.6,11.06,11.16,4237709.0
2024-06-26,11.12,11.88,11.0,11.78,7377454.0
2024-06-27,11.6,11.72,11.32,11.38,6134239.0
2024-06-28,11.38,11.88,11.3,11.44,2813182.0
2024-07-02,11.44,11.66,11.14,11.22,4771632.0
2024-07-03,11.42,11.72,11.32,11.34,3450966.0
2024-07-04,11.36,11.5,10.86,11.0,6778630.0
2024-07-05,11.0,11.1,10.78,10.88,2560082.0
2024-07-08,10.8,10.88,10.52,10.68,3758552.0
2024-07-09,10.54,10.72,10.3,10.44,5463536.0
2024-07-10,10.48,10.76,10.28,10.32,2302427.0
2024-07-11,10.4,10.58,10.3,10.52,2117463.0
2024-07-12,10.56,10.9,10.56,10.8,3051158.0
2024-07-15,10.8,10.8,10.32,10.38,3415440.0
2024-07-16,10.36,10.46,10.04,10.4,4491930.0
2024-07-17,10.4,11.58,10.36,11.4,16001240.0
2024-07-18,11.4,11.6,11.24,11.38,3724837.0
2024-07-19,11.38,11.38,11.02,11.08,2871990.0
2024-07-22,11.08,11.48,11.08,11.44,2488962.0
2024-07-23,11.46,11.52,11.12,11.16,2805161.0
2024-07-24,11.16,11.36,10.94,11.0,3840400.0
2024-07-25,10.92,11.16,10.66,10.94,2096200.0
2024-07-26,10.94,11.26,10.76,11.16,2203196.0
2024-07-29,11.16,11.46,10.96,11.34,2571050.0
2024-07-30,11.12,11.32,10.9,11.0,2969300.0
2024-07-31,10.92,11.44,10.86,11.4,2611200.0
2024-08-01,11.52,11.52,11.22,11.32,1514400.0
2024-08-02,11.2,11.44,11.04,11.12,2199012.0
2024-08-05,10.88,11.54,10.86,11.22,2842405.0
2024-08-06,11.48,11.54,11.1,11.28,2134535.0
2024-08-07,11.28,11.38,11.08,11.2,1976667.0
2024-08-08,11.2,11.22,10.9,11.02,2072800.0
2024-08-09,11.2,11.54,11.06,11.48,3448325.0
2024-08-12,11.2,11.66,11.2,11.46,3002222.0
2024-08-13,11.52,11.66,11.2,11.3,2551848.0
2024-08-14,11.3,11.52,11.06,11.18,3568593.0
2024-08-15,11.08,11.26,10.74,10.98,6145900.0
2024-08-16,10.98,11.24,10.94,11.18,2327960.0
2024-08-19,11.22,11.34,10.84,10.92,7485645.0
2024-08-20,10.92,11.04,10.22,10.42,9425700.0
2024-08-21,10.6,11.1,10.16,10.38,13486783.0
2024-08-22,10.38,10.58,9.87,10.0,12197020.0
2024-08-23,10.12,10.26,9.7,10.14,8071700.0
2024-08-26,10.14,10.46,10.06,10.4,5867800.0
2024-08-27,10.38,10.42,10.2,10.36,4114118.0
2024-08-28,10.48,10.48,9.87,9.93,6831200.0
2024-08-29,9.93,9.99,9.73,9.93,5929376.0
2024-08-30,10.1,10.24,9.75,10.12,6508400.0
2024-09-02,10.22,10.22,9.54,9.69,8515600.0
2024-09-03,9.85,9.87,9.46,9.56,8527139.0
2024-09-04,9.5,9.5,9.11,9.32,11745394.0
2024-09-05,9.32,9.55,9.16,9.53,9226222.0
2024-09-09,9.45,9.47,8.95,9.47,35060132.0
2024-09-10,9.49,9.85,9.2,9.71,15335748.0
2024-09-11,9.79,9.98,9.45,9.53,7896114.0
2024-09-12,9.73,9.81,9.49,9.61,4055816.0
2024-09-13,9.53,9.75,9.41,9.46,2593200.0
2024-09-16,9.45,9.49,9.08,9.45,1640894.0
2024-09-17,9.45,9.67,9.26,9.55,1770791.0
2024-09-19,9.55,9.88,9.55,9.77,5540507.0
2024-09-20,9.72,9.96,9.71,9.93,3572965.0
2024-09-23,9.95,10.06,9.82,9.9,3113129.0
2024-09-24,10.0,10.4,9.91,10.38,7558425.0
2024-09-25,10.7,11.62,10.66,11.0,15244204.0
2024-09-26,11.1,12.08,10.88,12.04,14089584.0
2024-09-27,12.2,13.04,12.1,12.88,14932571.0
2024-09-30,13.84,14.74,13.18,14.5,26432705.0
2024-10-02,14.1,15.48,13.96,15.44,15494001.0
2024-10-03,15.1,15.5,13.62,14.36,11038230.0
2024-10-04,14.36,15.28,14.12,15.02,6432700.0
2024-10-07,15.34,15.62,14.88,15.6,9003180.0
2024-10-08,15.3,15.38,13.02,13.28,17574189.0
2024-10-09,13.56,13.88,12.4,12.92,13208800.0
2024-10-10,13.36,13.46,12.86,13.0,9437707.0
2024-10-14,13.0,13.0,12.2,12.66,7104821.0
2024-10-15,12.48,12.86,11.98,12.04,6525400.0
2024-10-16,12.1,12.52,11.88,12.2,4116317.0
2024-10-17,12.34,12.44,11.64,11.7,4138358.0
2024-10-18,11.88,12.6,11.64,12.26,5506700.0
2024-10-21,12.22,12.44,12.1,12.18,3858756.0
2024-10-22,12.18,12.48,12.16,12.28,4034200.0
2024-10-23,12.5,12.68,12.18,12.28,4942308.0
2024-10-24,12.42,12.46,11.8,11.88,4849700.0
2024-10-25,11.8,12.14,11.8,11.94,4132900.0
2024-10-28,12.12,12.36,11.94,12.14,3490300.0
2024-10-29,12.16,12.48,11.82,11.98,6193600.0
2024-10-30,11.96,12.04,11.58,11.66,4786993.0
2024-10-31,11.68,11.76,11.46,11.54,5326593.0
2024-11-01,11.54,11.72,11.4,11.56,3150525.0
2024-11-04,11.68,11.82,11.58,11.78,2685690.0
2024-11-05,11.82,12.48,11.82,12.38,7290749.0
2024-11-06,12.48,12.7,12.34,12.58,4816872.0
2024-11-07,12.8,13.32,12.34,13.22,9434674.0
2024-11-08,13.4,13.54,12.82,12.84,3257400.0
2024-11-11,12.46,14.24,12.46,14.0,18558771.0
2024-11-12,14.02,14.86,13.72,13.86,13004487.0
2024-11-13,14.0,14.96,13.36,14.82,17783423.0
2024-11-14,15.12,15.5,14.54,14.64,31691563.0
2024-11-15,16.82,18.3,14.72,14.94,90950575.0
2024-11-18,15.16,15.4,14.5,14.66,19439886.0
2024-11-19,14.66,14.94,14.56,14.76,8723274.0
2024-11-20,14.76,14.84,14.58,14.64,5519558.0
2024-11-21,14.64,14.7,14.3,14.44,7285425.0
2024-11-22,14.44,14.48,13.9,14.12,9732421.0
2024-11-25,14.12,14.7,14.04,14.4,7757920.0
2024-11-26,14.36,14.6,14.3,14.34,4273137.0
2024-11-27,14.5,14.76,14.1,14.7,7550216.0
2024-11-28,14.7,14.7,14.36,14.42,5852897.0
2024-11-29,14.4,15.12,14.36,14.84,7880437.0
2024-12-02,14.86,15.0,14.4,14.88,8835607.0
2024-12-03,14.74,14.94,14.58,14.7,10113733.0
2024-12-04,14.58,14.92,14.48,14.86,8606927.0
2024-12-05,14.64,15.06,14.62,15.06,23178284.0
2024-12-06,5.54,6.68,5.53,6.04,124282024.0
2024-12-09,6.04,6.16,5.74,6.15,29966810.0
2024-12-10,6.42,6.42,6.01,6.16,23378182.0
2024-12-11,6.17,6.31,6.12,6.2,15079133.0
2024-12-12,6.23,7.29,6.16,6.79,81417384.0
2024-12-13,7.01,7.91,6.86,7.68,108667563.0
2024-12-16,7.74,7.83,7.06,7.3,44488297.0
2024-12-17,7.0,7.06,6.3,6.5,43094656.0
2024-12-18,6.5,6.74,6.41,6.48,18029754.0
2024-12-19,6.41,6.54,6.31,6.52,12047111.0
2024-12-20,6.47,6.52,6.35,6.4,10916616.0
2024-12-23,6.4,6.63,6.4,6.6,11446852.0
2024-12-24,6.53,6.88,6.47,6.81,10097410.0
2024-12-27,6.81,6.9,6.43,6.7,27365269.0
2024-12-30,6.65,6.7,6.29,6.3,20928735.0
2024-12-31,6.3,6.36,6.12,6.2,12128873.0
2025-01-02,6.2,6.3,6.08,6.14,17947020.0
2025-01-03,6.17,6.26,6.13,6.19,10947014.0
2025-01-06,6.22,6.34,6.2,6.26,8630505.0
2025-01-07,6.23,6.31,6.11,6.3,12085283.0
2025-01-08,6.3,6.33,6.18,6.3,14446952.0
2025-01-09,6.3,6.33,6.15,6.25,17046534.0
2025-01-10,6.21,6.25,6.17,6.17,9621507.0
2025-01-13,6.18,6.26,6.17,6.19,11473461.0
2025-01-14,6.17,6.23,6.15,6.19,15554184.0
2025-01-15,6.22,6.26,6.14,6.15,12720709.0
2025-01-16,6.15,6.2,6.13,6.15,14699903.0
2025-01-17,6.15,6.16,6.12,6.15,16409800.0
2025-01-20,6.15,6.22,6.12,6.16,17059954.0
2025-01-21,6.16,6.19,6.15,6.17,15796531.0
2025-01-22,6.18,6.18,6.13,6.17,15056711.0
2025-01-23,6.16,6.2,6.12,6.15,12754100.0
2025-01-24,6.13,6.16,6.12,6.14,12165359.0
2025-01-27,6.12,6.17,6.12,6.12,11888787.0
2025-01-28,6.13,6.14,6.11,6.13,8425673.0
2025-02-03,6.11,6.15,6.1,6.12,24328064.0
2025-02-04,6.11,6.14,6.09,6.09,18433002.0
2025-02-05,6.09,6.12,6.09,6.11,17949844.0
2025-02-06,6.11,6.11,6.09,6.1,15079573.0
2025-02-07,6.1,6.14,6.09,6.13,22777746.0
2025-02-10,6.13,6.54,6.11,6.29,81386428.0
2025-02-11,6.3,6.4,6.12,6.19,48307691.0
2025-02-12,6.19,6.29,6.12,6.24,25909185.0
2025-02-13,6.28,6.62,6.2,6.24,80362218.0
2025-02-14,6.39,7.4,6.33,7.36,169279856.0
2025-02-17,7.75,8.71,7.61,8.38,166898929.0
2025-02-18,8.24,8.68,8.12,8.3,87454731.0
2025-02-19,8.21,8.93,8.12,8.81,82774203.0
2025-02-20,8.78,9.55,8.72,9.05,82637262.0
2025-02-21,9.4,9.55,8.75,9.31,65416527.0
2025-02-24,9.56,9.64,8.55,8.68,53910271.0
2025-02-25,8.13,8.88,7.91,8.69,41062713.0
2025-02-26,8.93,9.05,8.49,8.69,30403563.0
2025-02-27,8.71,9.07,8.18,8.33,43081155.0
2025-02-28,8.49,8.5,7.61,7.9,40781290.0
2025-03-03,7.9,8.08,7.66,7.84,19287109.0
2025-03-04,7.7,8.09,7.64,8.05,17118756.0
2025-03-05,8.19,8.42,8.05,8.34,16737599.0
2025-03-06,8.56,8.7,8.42,8.58,22812305.0
2025-03-07,8.51,8.51,8.0,8.09,33105211.0
2025-03-10,8.2,8.62,8.05,8.18,27238717.0
2025-03-11,8.01,8.35,7.9,8.27,11833271.0
2025-03-12,8.38,8.38,7.84,7.95,15529258.0
2025-03-13,8.04,8.23,7.64,7.72,19708292.0
2025-03-14,7.78,7.88,7.55,7.81,16029679.0
2025-03-17,7.84,7.84,7.56,7.61,13600199.0
2025-03-18,7.7,7.82,7.6,7.71,14964950.0
2025-03-19,7.72,7.9,7.65,7.68,16568800.0
2025-03-20,7.73,7.82,7.4,7.42,15628741.0
2025-03-21,7.42,7.47,7.21,7.31,24486718.0
2025-03-24,7.31,7.58,7.25,7.52,10852938.0
2025-03-25,7.49,7.53,7.29,7.34,10544700.0
2025-03-26,7.35,7.44,7.28,7.29,5901646.0
2025-03-27,7.3,7.44,7.14,7.31,6880281.0
2025-03-28,7.32,7.44,7.14,7.16,6885730.0
2025-03-31,7.16,7.16,6.81,7.0,12896996.0
2025-04-01,7.2,7.23,7.03,7.1,6449562.0
2025-04-02,7.0,7.32,7.0,7.24,6017598.0
2025-04-03,7.05,7.35,7.0,7.33,7837770.0
2025-04-07,6.6,6.78,6.06,6.34,27621388.0
2025-04-08,6.34,6.59,6.17,6.44,17180412.0
2025-04-09,6.44,6.67,6.2,6.61,12281971.0
2025-04-10,6.71,7.05,6.71,6.81,9514116.0
2025-04-11,6.81,7.09,6.75,7.01,8687289.0
2025-04-14,7.11,7.27,7.11,7.17,5629100.0
2025-04-15,7.26,7.29,7.02,7.09,4871200.0
2025-04-16,7.19,7.19,6.75,6.85,5108288.0
2025-04-17,6.95,6.95,6.77,6.88,2841600.0
2025-04-22,6.9,7.08,6.83,7.08,3418500.0
2025-04-23,7.18,7.24,7.0,7.15,6070878.0
2025-04-24,7.44,7.45,7.1,7.25,9013637.0
2025-04-25,7.33,7.4,7.1,7.1,6519445.0
2025-04-28,7.14,7.27,7.09,7.25,7132325.0
2025-04-29,7.28,7.73,7.23,7.46,12186420.0
2025-04-30,7.46,7.62,7.41,7.52,6415099.0
2025-05-02,7.58,7.61,7.4,7.55,2792020.0
2025-05-06,7.51,7.59,7.36,7.4,7056495.0
2025-05-07,7.46,7.64,7.41,7.53,6698609.0
2025-05-08,7.47,7.55,7.39,7.4,3818223.0
2025-05-09,7.38,7.43,7.23,7.29,5428315.0
2025-05-12,7.3,7.57,7.3,7.49,6219940.0
2025-05-13,7.56,7.56,7.35,7.37,3445008.0
2025-05-14,7.4,7.62,7.38,7.56,6986828.0
2025-05-15,7.56,7.56,7.03,7.13,14464121.0
2025-05-16,7.14,7.16,7.0,7.07,8547255.0
2025-05-19,7.05,7.13,6.94,7.08,3886701.0
2025-05-20,7.08,7.17,7.04,7.09,4047311.0
2025-05-21,7.11,7.13,6.99,7.06,10013808.0
2025-05-22,7.06,7.06,6.86,6.95,6843463.0
2025-05-23,7.01,7.05,6.9,6.94,5337490.0
2025-05-26,6.99,7.16,6.91,7.0,6415645.0
2025-05-27,7.0,7.06,6.94,6.97,2972292.0
2025-05-28,7.0,7.02,6.88,7.01,3891687.0
2025-05-29,7.06,7.21,6.98,7.18,8385800.0
2025-05-30,7.2,7.2,7.02,7.07,4480138.0
2025-06-02,7.1,7.1,6.7,6.98,5270799.0
2025-06-03,6.99,7.18,6.98,7.06,5302600.0
2025-06-04,7.06,7.13,7.0,7.01,4282643.0
2025-06-05,7.01,7.17,7.01,7.06,5320852.0
2025-06-06,7.08,7.11,6.83,6.84,8132419.0
2025-06-09,6.87,7.18,6.86,7.1,9314435.0
2025-06-10,7.12,7.32,7.06,7.22,14920054.0
2025-06-11,7.27,7.53,7.27,7.32,12391671.0
2025-06-12,7.32,8.27,7.26,8.11,52768502.0
2025-06-13,8.15,8.18,7.64,7.77,27112446.0
2025-06-16,7.74,8.3,7.69,8.26,21058638.0
2025-06-17,8.37,8.46,8.0,8.1,14466285.0
2025-06-18,8.15,8.15,7.81,7.92,7655400.0
2025-06-19,7.98,8.0,7.57,7.58,8719478.0
2025-06-20,7.61,7.86,7.6,7.78,9704755.0
2025-06-23,7.78,7.78,7.54,7.74,5714334.0
2025-06-24,7.85,8.0,7.72,7.95,6768131.0
2025-06-25,8.0,8.04,7.78,7.82,13415720.0
2025-06-26,7.82,8.0,7.75,7.9,8590184.0
2025-06-27,7.91,8.95,7.9,8.56,56246690.0
2025-06-30,8.6,9.07,8.6,8.77,23881487.0
2025-07-02,8.91,9.16,8.68,8.9,17261079.0
2025-07-03,8.91,8.91,8.64,8.86,8028128.0
2025-07-04,8.85,9.03,8.65,8.97,12170135.0
2025-07-07,9.0,9.37,8.8,9.17,16011258.0
2025-07-08,9.23,9.73,9.14,9.66,20254671.0
2025-07-09,9.66,9.86,9.38,9.52,11283360.0
2025-07-10,9.52,9.59,9.32,9.39,7125157.0
2025-07-11,9.36,9.67,9.3,9.53,11538688.0
2025-07-14,9.53,9.68,9.27,9.6,9483277.0
2025-07-15,9.62,9.73,9.34,9.61,8534595.0
2025-07-16,9.61,9.96,9.58,9.68,10238302.0
2025-07-17,9.77,9.85,9.54,9.77,8553299.0
2025-07-18,9.85,9.91,9.65,9.7,11093472.0
2025-07-21,9.7,9.86,9.31,9.71,16650266.0
2025-07-22,9.78,9.79,9.22,9.35,19591022.0
2025-07-23,9.45,9.5,9.3,9.42,8934943.0
2025-07-24,9.44,9.61,9.4,9.54,10882017.0
2025-07-25,9.54,10.3,9.48,10.08,26419155.0
2025-07-28,10.3,10.38,10.14,10.22,15682712.0
2025-07-29,10.28,10.82,9.92,10.8,23968503.0
2025-07-30,10.76,12.28,10.66,12.06,51453582.0
2025-07-31,11.9,12.76,11.9,12.28,37781207.0
2025-08-01,12.28,12.44,11.78,12.0,17977088.0
2025-08-04,11.9,11.9,11.45,11.8,15329723.0
2025-08-05,11.9,12.15,11.57,12.05,12606270.0
2025-08-06,12.05,12.44,12.0,12.22,10508244.0
2025-08-07,12.27,12.59,12.19,12.31,9740818.0
2025-08-08,12.31,12.71,12.07,12.52,11240874.0
2025-08-11,12.64,13.1,11.95,12.46,15238526.0
2025-08-12,12.5,13.41,12.5,13.27,25314067.0
2025-08-13,13.27,14.2,13.15,14.05,27237673.0
2025-08-14,14.2,14.7,14.04,14.41,21781310.0
2025-08-15,14.43,16.2,14.31,15.58,51370307.0
2025-08-18,16.0,17.33,15.61,16.93,44094918.0
2025-08-19,17.33,17.75,16.64,16.89,52578769.0
2025-08-20,16.58,16.58,15.13,15.74,53246941.0
2025-08-21,15.99,18.2,15.96,17.53,77014720.0
2025-08-22,17.76,18.14,17.27,17.86,35924971.0
2025-08-25,17.95,19.5,17.84,19.16,40133917.0
2025-08-26,19.16,20.6,18.56,20.5,47225318.0
2025-08-27,21.0,21.4,18.8,19.15,61586552.0
2025-08-28,19.16,20.0,18.91,19.62,31617554.0
2025-08-29,19.61,21.02,19.3,20.66,34084776.0
2025-09-01,21.0,21.94,20.36,21.7,30816445.0
2025-09-02,21.98,21.98,20.72,20.98,32194759.0
2025-09-03,21.1,24.4,21.08,23.14,53779976.0
2025-09-04,23.28,23.52,21.74,22.14,39100128.0
2025-09-05,22.8,23.26,20.82,22.2,37887089.0
2025-09-08,22.2,22.3,20.0,21.22,48324430.0
2025-09-09,21.2,22.1,20.94,21.88,27238005.0
2025-09-10,21.96,23.1,21.42,22.66,30061251.0
2025-09-11,22.6,23.26,21.76,22.74,20927425.0
2025-09-12,23.1,23.4,22.02,22.34,19762150.0
2025-09-15,22.34,22.9,21.06,21.32,26936588.0
2025-09-16,21.44,21.58,19.9,20.16,37489929.0
2025-09-17,20.3,21.08,19.71,20.44,23291918.0
2025-09-18,20.88,21.24,20.0,20.92,23647457.0
2025-09-19,20.92,21.48,20.56,21.04,18709625.0
2025-09-22,20.88,21.18,19.9,20.44,20253881.0
2025-09-23,20.52,20.96,19.44,19.61,21748489.0
2025-09-24,19.61,19.76,19.12,19.23,18232070.0
2025-09-25,19.24,19.24,18.21,18.35,34174090.0
2025-09-26,18.33,18.35,17.75,17.88,21840336.0
2025-09-29,17.88,18.67,17.69,18.54,17452139.0
2025-09-30,18.88,18.88,18.08,18.31,12370238.0
2025-10-02,18.51,18.84,18.31,18.53,4225617.0
2025-10-03,18.53,18.53,18.03,18.3,2778617.0
2025-10-06,18.2,18.2,17.5,17.86,6806866.0
2025-10-08,18.44,18.44,17.46,17.81,5177038.0
2025-10-09,17.9,18.17,17.24,17.59,12984325.0
2025-10-10,17.23,18.09,16.99,17.31,11207605.0
2025-10-13,16.4,17.23,16.26,17.11,10438549.0
2025-10-14,17.32,17.57,16.18,16.47,11886200.0
2025-10-15,16.6,17.24,16.38,17.17,12614812.0
2025-10-16,17.2,17.51,16.8,17.0,8297351.0
2025-10-17,17.08,17.15,16.1,16.24,10040673.0
2025-10-20,16.56,16.66,15.99,16.13,8851500.0
2025-10-21,16.38,16.38,15.9,16.14,10691631.0
2025-10-22,16.29,16.29,15.45,15.68,13441264.0
2025-10-23,15.55,15.69,15.12,15.48,9512687.0
2025-10-24,15.75,15.8,14.02,14.81,28059695.0
2025-10-27,14.8,14.9,14.28,14.7,15732640.0
2025-10-28,14.54,14.83,14.08,14.3,15296143.0
2025-10-30,14.34,14.34,13.34,13.58,22459494.0
2025-10-31,13.58,14.1,13.48,13.74,13568680.0
2025-11-03,13.8,14.57,13.8,14.42,19047815.0
2025-11-04,14.38,14.41,13.83,13.89,12874708.0
2025-11-05,13.63,13.82,13.27,13.59,12879877.0
2025-11-06,13.62,13.71,13.18,13.47,9923255.0
2025-11-07,13.44,13.44,13.12,13.21,7945821.0
2025-11-10,13.26,13.58,13.25,13.54,10217592.0
2025-11-11,13.7,14.17,13.45,13.78,14241318.0
2025-11-12,13.78,15.02,13.54,14.3,37639708.0
2025-11-13,14.35,15.52,14.21,15.08,43843621.0
2025-11-14,15.0,15.73,14.65,15.28,34468908.0
2025-11-17,15.3,15.56,14.78,14.88,16014871.0
2025-11-18,14.88,15.18,14.12,14.29,16297763.0
2025-11-19,14.36,14.45,14.12,14.32,9684349.0
2025-11-20,14.51,14.98,14.43,14.94,14253398.0
2025-11-21,14.53,14.68,13.96,14.3,17175583.0
2025-11-24,14.37,14.52,13.65,14.05,12385154.0
2025-11-25,14.3,14.75,14.12,14.65,12869563.0
2025-11-26,14.75,15.57,14.38,15.29,23451039.0
2025-11-27,15.47,15.5,14.89,15.01,12167903.0
2025-11-28,15.01,15.01,14.54,14.71,8023696.0
2025-12-01,14.7,15.27,14.51,14.89,11385751.0
2025-12-02,14.92,14.95,14.54,14.73,6500784.0
2025-12-03,14.73,14.73,14.01,14.52,10397208.0
2025-12-04,14.52,14.71,13.95,14.07,12903161.0
2025-12-05,14.18,14.55,13.8,14.47,9343337.0
2025-12-08,14.47,14.55,14.15,14.5,6195300.0
2025-12-09,14.33,14.4,13.78,13.9,14176039.0
2025-12-10,13.92,13.92,13.27,13.45,18680323.0
2025-12-11,13.5,13.82,13.16,13.26,16566005.0
2025-12-12,13.41,15.19,12.84,13.56,104920193.0
2025-12-15,13.76,14.77,13.51,14.57,30962235.0
2025-12-16,14.47,14.88,14.03,14.59,18868290.0
2025-12-17,14.77,14.77,14.09,14.52,11722321.0
2025-12-18,14.49,14.49,13.85,14.02,12633409.0
2025-12-19,14.02,14.75,13.97,14.32,16555665.0
2025-12-22,14.28,14.57,14.06,14.44,10089703.0
2025-12-23,14.31,14.67,14.18,14.39,9880556.0
2025-12-24,14.28,14.45,14.19,14.32,3941316.0
2025-12-29,14.32,14.85,14.23,14.41,8055287.0
2025-12-30,14.37,14.43,14.15,14.33,6690512.0
2025-12-31,14.3,14.32,14.0,14.08,5105100.0
2026-01-02,14.08,14.69,14.08,14.58,5234512.0
2026-01-05,14.8,15.9,14.58,15.77,25721070.0
2026-01-06,15.98,16.86,15.81,16.53,26924051.0
2026-01-07,16.54,16.74,15.82,16.3,15598453.0
2026-01-08,16.3,16.7,16.17,16.56,11826393.0
2026-01-09,16.74,17.38,16.56,17.15,19887158.0
2026-01-12,17.32,17.98,17.0,17.43,29197534.0
2026-01-13,17.74,18.08,17.27,17.56,22270686.0
2026-01-14,17.8,18.79,17.57,18.46,36159556.0
2026-01-15,18.69,18.69,17.4,17.56,24236887.0
2026-01-16,17.5,17.9,17.02,17.24,17197465.0
2026-01-19,17.48,17.48,16.29,16.48,17599922.0
2026-01-20,16.48,16.82,16.0,16.18,13701600.0
2026-01-21,16.18,16.43,16.0,16.23,11042600.0
2026-01-22,16.35,16.37,15.47,15.53,15869663.0
2026-01-23,15.69,15.72,15.28,15.41,11364208.0
2026-01-26,15.43,15.51,15.02,15.22,10266058.0
2026-01-27,15.22,15.34,14.89,15.0,9017182.0
2026-01-28,15.1,15.26,14.97,15.14,11449337.0
2026-01-29,15.14,15.17,14.66,14.83,13283525.0
2026-01-30,14.75,14.93,14.25,14.43,12118800.0
2026-02-02,14.43,14.44,13.86,14.03,9952292.0
2026-02-03,14.1,14.22,13.45,14.06,13684019.0
2026-02-04,14.0,14.05,13.66,14.02,6771190.0
2026-02-05,13.9,13.99,13.62,13.93,7762210.0
2026-02-06,13.93,14.0,13.55,13.83,6282830.0
2026-02-09,13.85,14.35,13.85,14.25,11292000.0
2026-02-10,14.45,14.74,14.25,14.3,12958495.0
2026-02-11,14.39,14.63,14.12,14.21,8623703.0
2026-02-12,14.21,14.21,13.76,13.86,10187242.0
2026-02-13,13.7,13.88,13.64,13.85,6278636.0
2026-02-16,13.85,13.92,13.61,13.91,1408092.0
2026-02-20,13.91,13.91,13.25,13.37,6384588.0
2026-02-23,13.38,13.78,13.38,13.67,3358716.0
2026-02-24,13.64,13.65,13.26,13.54,9532679.0
2026-02-25,13.52,13.62,13.32,13.34,5318884.0
2026-02-26,13.34,13.68,13.0,13.04,9837732.0
2026-02-27,12.99,13.2,12.92,13.17,7373368.0
2026-03-02,12.96,12.98,11.95,12.12,23228941.0
2026-03-03,12.2,12.47,11.87,12.03,14226566.0
2026-03-04,11.9,12.12,11.73,11.94,8344196.0
2026-03-05,12.2,12.4,11.81,11.91,10198016.0
2026-03-06,11.95,12.18,11.87,12.01,8402998.0
2026-03-09,11.24,11.95,11.24,11.9,7460512.0
2026-03-10,11.96,12.35,11.96,12.17,8304600.0
2026-03-11,12.35,12.49,12.15,12.2,6841239.0
2026-03-12,12.2,12.35,11.91,12.06,4065802.0
2026-03-13,12.0,12.0,11.65,11.71,8030200.0
2026-03-16,11.95,11.95,11.63,11.92,5267364.0
2026-03-17,12.0,12.63,11.98,12.25,10841715.0
2026-03-18,12.34,12.48,12.15,12.43,4445273.0
2026-03-19,12.18,12.32,11.82,11.9,5415499.0
2026-03-20,11.88,12.2,11.61,11.7,4876192.0
1 Date Open High Low Close Volume
2 2024-03-07 11.4 11.5 11.16 11.18 3184988.0
3 2024-03-08 11.2 11.48 11.12 11.18 3741548.0
4 2024-03-11 11.14 11.66 11.2 11.6 2803900.0
5 2024-03-12 11.6 12.3 11.54 12.3 5691407.0
6 2024-03-13 12.22 12.28 11.8 11.88 4126749.0
7 2024-03-14 11.9 12.24 11.52 11.62 3228600.0
8 2024-03-15 11.58 11.86 11.54 11.76 3398887.0
9 2024-03-18 11.76 12.66 11.62 12.56 6150739.0
10 2024-03-19 12.5 12.5 12.1 12.18 3131141.0
11 2024-03-20 12.08 12.36 11.9 12.3 3971500.0
12 2024-03-21 12.44 13.46 12.4 13.14 9901150.0
13 2024-03-22 13.12 13.38 12.72 12.82 7510214.0
14 2024-03-25 12.72 12.78 11.98 12.4 4795414.0
15 2024-03-26 12.22 12.6 12.14 12.18 3019765.0
16 2024-03-27 12.1 12.22 11.78 11.82 5062400.0
17 2024-03-28 11.9 12.18 11.74 11.8 3843277.0
18 2024-04-02 12.2 12.4 12.0 12.28 4696675.0
19 2024-04-03 12.2 12.32 11.44 11.5 7446200.0
20 2024-04-05 11.48 11.5 11.04 11.1 3140547.0
21 2024-04-08 11.08 11.66 11.06 11.14 3735425.0
22 2024-04-09 11.3 11.5 11.3 11.4 2856350.0
23 2024-04-10 11.32 11.64 11.3 11.42 3612794.0
24 2024-04-11 11.26 11.26 10.88 11.08 4858060.0
25 2024-04-12 11.04 11.06 10.24 10.28 7506803.0
26 2024-04-15 10.38 10.4 10.08 10.3 3965260.0
27 2024-04-16 10.18 10.22 9.68 9.72 7323021.0
28 2024-04-17 9.9 10.06 9.63 9.75 5341300.0
29 2024-04-18 9.74 10.3 9.64 10.08 7821533.0
30 2024-04-19 9.96 10.08 9.64 9.78 6959444.0
31 2024-04-22 10.08 10.3 9.88 10.18 4775726.0
32 2024-04-23 10.18 10.6 10.18 10.46 4629793.0
33 2024-04-24 10.6 10.6 10.26 10.52 4931371.0
34 2024-04-25 10.48 10.76 10.38 10.48 5250819.0
35 2024-04-26 10.48 11.12 10.48 11.04 11199162.0
36 2024-04-29 11.2 11.58 11.04 11.22 6790955.0
37 2024-04-30 11.24 11.4 10.92 11.14 7631103.0
38 2024-05-02 11.0 12.08 11.0 12.04 7162629.0
39 2024-05-03 12.4 12.42 12.0 12.32 7335799.0
40 2024-05-06 12.16 12.42 11.92 12.12 5901811.0
41 2024-05-07 12.12 12.12 11.88 11.98 3575505.0
42 2024-05-08 11.98 11.98 11.38 11.62 5409176.0
43 2024-05-09 11.64 12.16 11.64 12.14 4417200.0
44 2024-05-10 12.14 12.24 11.78 12.1 5427564.0
45 2024-05-13 12.06 12.3 11.8 12.2 3816030.0
46 2024-05-14 12.04 12.66 12.04 12.26 6486812.0
47 2024-05-16 12.32 12.56 12.08 12.22 4536561.0
48 2024-05-17 12.26 12.98 12.08 12.68 7197572.0
49 2024-05-20 12.84 12.96 12.64 12.96 7378703.0
50 2024-05-21 12.74 12.8 12.02 12.06 7283322.0
51 2024-05-22 12.06 12.38 12.02 12.06 3766480.0
52 2024-05-23 11.86 11.96 11.5 11.92 5528871.0
53 2024-05-24 11.92 12.02 11.38 11.38 5813681.0
54 2024-05-27 11.38 11.72 11.2 11.62 3862360.0
55 2024-05-28 11.64 12.54 11.64 11.98 7217324.0
56 2024-05-29 12.1 12.16 11.82 11.82 3110100.0
57 2024-05-30 11.8 12.1 11.7 11.92 5839210.0
58 2024-05-31 12.1 12.18 11.2 11.2 7135314.0
59 2024-06-03 11.3 11.68 11.3 11.48 5371415.0
60 2024-06-04 11.46 11.72 11.2 11.6 2182207.0
61 2024-06-05 11.6 11.84 11.38 11.58 2219809.0
62 2024-06-06 11.72 11.96 11.5 11.58 3448278.0
63 2024-06-07 11.68 11.92 11.44 11.44 4795876.0
64 2024-06-11 11.32 11.54 11.14 11.46 4342996.0
65 2024-06-12 11.46 11.6 11.06 11.26 4757277.0
66 2024-06-13 11.14 11.56 11.12 11.5 3039466.0
67 2024-06-14 11.42 12.1 11.22 11.96 11034843.0
68 2024-06-17 11.96 12.0 11.32 11.44 7013178.0
69 2024-06-18 11.42 11.6 11.22 11.26 2686696.0
70 2024-06-19 11.46 11.72 11.22 11.7 3438250.0
71 2024-06-20 11.7 12.02 11.66 11.86 5703350.0
72 2024-06-21 11.88 11.88 11.48 11.58 4249278.0
73 2024-06-24 11.6 11.6 11.06 11.54 5544900.0
74 2024-06-25 11.52 11.6 11.06 11.16 4237709.0
75 2024-06-26 11.12 11.88 11.0 11.78 7377454.0
76 2024-06-27 11.6 11.72 11.32 11.38 6134239.0
77 2024-06-28 11.38 11.88 11.3 11.44 2813182.0
78 2024-07-02 11.44 11.66 11.14 11.22 4771632.0
79 2024-07-03 11.42 11.72 11.32 11.34 3450966.0
80 2024-07-04 11.36 11.5 10.86 11.0 6778630.0
81 2024-07-05 11.0 11.1 10.78 10.88 2560082.0
82 2024-07-08 10.8 10.88 10.52 10.68 3758552.0
83 2024-07-09 10.54 10.72 10.3 10.44 5463536.0
84 2024-07-10 10.48 10.76 10.28 10.32 2302427.0
85 2024-07-11 10.4 10.58 10.3 10.52 2117463.0
86 2024-07-12 10.56 10.9 10.56 10.8 3051158.0
87 2024-07-15 10.8 10.8 10.32 10.38 3415440.0
88 2024-07-16 10.36 10.46 10.04 10.4 4491930.0
89 2024-07-17 10.4 11.58 10.36 11.4 16001240.0
90 2024-07-18 11.4 11.6 11.24 11.38 3724837.0
91 2024-07-19 11.38 11.38 11.02 11.08 2871990.0
92 2024-07-22 11.08 11.48 11.08 11.44 2488962.0
93 2024-07-23 11.46 11.52 11.12 11.16 2805161.0
94 2024-07-24 11.16 11.36 10.94 11.0 3840400.0
95 2024-07-25 10.92 11.16 10.66 10.94 2096200.0
96 2024-07-26 10.94 11.26 10.76 11.16 2203196.0
97 2024-07-29 11.16 11.46 10.96 11.34 2571050.0
98 2024-07-30 11.12 11.32 10.9 11.0 2969300.0
99 2024-07-31 10.92 11.44 10.86 11.4 2611200.0
100 2024-08-01 11.52 11.52 11.22 11.32 1514400.0
101 2024-08-02 11.2 11.44 11.04 11.12 2199012.0
102 2024-08-05 10.88 11.54 10.86 11.22 2842405.0
103 2024-08-06 11.48 11.54 11.1 11.28 2134535.0
104 2024-08-07 11.28 11.38 11.08 11.2 1976667.0
105 2024-08-08 11.2 11.22 10.9 11.02 2072800.0
106 2024-08-09 11.2 11.54 11.06 11.48 3448325.0
107 2024-08-12 11.2 11.66 11.2 11.46 3002222.0
108 2024-08-13 11.52 11.66 11.2 11.3 2551848.0
109 2024-08-14 11.3 11.52 11.06 11.18 3568593.0
110 2024-08-15 11.08 11.26 10.74 10.98 6145900.0
111 2024-08-16 10.98 11.24 10.94 11.18 2327960.0
112 2024-08-19 11.22 11.34 10.84 10.92 7485645.0
113 2024-08-20 10.92 11.04 10.22 10.42 9425700.0
114 2024-08-21 10.6 11.1 10.16 10.38 13486783.0
115 2024-08-22 10.38 10.58 9.87 10.0 12197020.0
116 2024-08-23 10.12 10.26 9.7 10.14 8071700.0
117 2024-08-26 10.14 10.46 10.06 10.4 5867800.0
118 2024-08-27 10.38 10.42 10.2 10.36 4114118.0
119 2024-08-28 10.48 10.48 9.87 9.93 6831200.0
120 2024-08-29 9.93 9.99 9.73 9.93 5929376.0
121 2024-08-30 10.1 10.24 9.75 10.12 6508400.0
122 2024-09-02 10.22 10.22 9.54 9.69 8515600.0
123 2024-09-03 9.85 9.87 9.46 9.56 8527139.0
124 2024-09-04 9.5 9.5 9.11 9.32 11745394.0
125 2024-09-05 9.32 9.55 9.16 9.53 9226222.0
126 2024-09-09 9.45 9.47 8.95 9.47 35060132.0
127 2024-09-10 9.49 9.85 9.2 9.71 15335748.0
128 2024-09-11 9.79 9.98 9.45 9.53 7896114.0
129 2024-09-12 9.73 9.81 9.49 9.61 4055816.0
130 2024-09-13 9.53 9.75 9.41 9.46 2593200.0
131 2024-09-16 9.45 9.49 9.08 9.45 1640894.0
132 2024-09-17 9.45 9.67 9.26 9.55 1770791.0
133 2024-09-19 9.55 9.88 9.55 9.77 5540507.0
134 2024-09-20 9.72 9.96 9.71 9.93 3572965.0
135 2024-09-23 9.95 10.06 9.82 9.9 3113129.0
136 2024-09-24 10.0 10.4 9.91 10.38 7558425.0
137 2024-09-25 10.7 11.62 10.66 11.0 15244204.0
138 2024-09-26 11.1 12.08 10.88 12.04 14089584.0
139 2024-09-27 12.2 13.04 12.1 12.88 14932571.0
140 2024-09-30 13.84 14.74 13.18 14.5 26432705.0
141 2024-10-02 14.1 15.48 13.96 15.44 15494001.0
142 2024-10-03 15.1 15.5 13.62 14.36 11038230.0
143 2024-10-04 14.36 15.28 14.12 15.02 6432700.0
144 2024-10-07 15.34 15.62 14.88 15.6 9003180.0
145 2024-10-08 15.3 15.38 13.02 13.28 17574189.0
146 2024-10-09 13.56 13.88 12.4 12.92 13208800.0
147 2024-10-10 13.36 13.46 12.86 13.0 9437707.0
148 2024-10-14 13.0 13.0 12.2 12.66 7104821.0
149 2024-10-15 12.48 12.86 11.98 12.04 6525400.0
150 2024-10-16 12.1 12.52 11.88 12.2 4116317.0
151 2024-10-17 12.34 12.44 11.64 11.7 4138358.0
152 2024-10-18 11.88 12.6 11.64 12.26 5506700.0
153 2024-10-21 12.22 12.44 12.1 12.18 3858756.0
154 2024-10-22 12.18 12.48 12.16 12.28 4034200.0
155 2024-10-23 12.5 12.68 12.18 12.28 4942308.0
156 2024-10-24 12.42 12.46 11.8 11.88 4849700.0
157 2024-10-25 11.8 12.14 11.8 11.94 4132900.0
158 2024-10-28 12.12 12.36 11.94 12.14 3490300.0
159 2024-10-29 12.16 12.48 11.82 11.98 6193600.0
160 2024-10-30 11.96 12.04 11.58 11.66 4786993.0
161 2024-10-31 11.68 11.76 11.46 11.54 5326593.0
162 2024-11-01 11.54 11.72 11.4 11.56 3150525.0
163 2024-11-04 11.68 11.82 11.58 11.78 2685690.0
164 2024-11-05 11.82 12.48 11.82 12.38 7290749.0
165 2024-11-06 12.48 12.7 12.34 12.58 4816872.0
166 2024-11-07 12.8 13.32 12.34 13.22 9434674.0
167 2024-11-08 13.4 13.54 12.82 12.84 3257400.0
168 2024-11-11 12.46 14.24 12.46 14.0 18558771.0
169 2024-11-12 14.02 14.86 13.72 13.86 13004487.0
170 2024-11-13 14.0 14.96 13.36 14.82 17783423.0
171 2024-11-14 15.12 15.5 14.54 14.64 31691563.0
172 2024-11-15 16.82 18.3 14.72 14.94 90950575.0
173 2024-11-18 15.16 15.4 14.5 14.66 19439886.0
174 2024-11-19 14.66 14.94 14.56 14.76 8723274.0
175 2024-11-20 14.76 14.84 14.58 14.64 5519558.0
176 2024-11-21 14.64 14.7 14.3 14.44 7285425.0
177 2024-11-22 14.44 14.48 13.9 14.12 9732421.0
178 2024-11-25 14.12 14.7 14.04 14.4 7757920.0
179 2024-11-26 14.36 14.6 14.3 14.34 4273137.0
180 2024-11-27 14.5 14.76 14.1 14.7 7550216.0
181 2024-11-28 14.7 14.7 14.36 14.42 5852897.0
182 2024-11-29 14.4 15.12 14.36 14.84 7880437.0
183 2024-12-02 14.86 15.0 14.4 14.88 8835607.0
184 2024-12-03 14.74 14.94 14.58 14.7 10113733.0
185 2024-12-04 14.58 14.92 14.48 14.86 8606927.0
186 2024-12-05 14.64 15.06 14.62 15.06 23178284.0
187 2024-12-06 5.54 6.68 5.53 6.04 124282024.0
188 2024-12-09 6.04 6.16 5.74 6.15 29966810.0
189 2024-12-10 6.42 6.42 6.01 6.16 23378182.0
190 2024-12-11 6.17 6.31 6.12 6.2 15079133.0
191 2024-12-12 6.23 7.29 6.16 6.79 81417384.0
192 2024-12-13 7.01 7.91 6.86 7.68 108667563.0
193 2024-12-16 7.74 7.83 7.06 7.3 44488297.0
194 2024-12-17 7.0 7.06 6.3 6.5 43094656.0
195 2024-12-18 6.5 6.74 6.41 6.48 18029754.0
196 2024-12-19 6.41 6.54 6.31 6.52 12047111.0
197 2024-12-20 6.47 6.52 6.35 6.4 10916616.0
198 2024-12-23 6.4 6.63 6.4 6.6 11446852.0
199 2024-12-24 6.53 6.88 6.47 6.81 10097410.0
200 2024-12-27 6.81 6.9 6.43 6.7 27365269.0
201 2024-12-30 6.65 6.7 6.29 6.3 20928735.0
202 2024-12-31 6.3 6.36 6.12 6.2 12128873.0
203 2025-01-02 6.2 6.3 6.08 6.14 17947020.0
204 2025-01-03 6.17 6.26 6.13 6.19 10947014.0
205 2025-01-06 6.22 6.34 6.2 6.26 8630505.0
206 2025-01-07 6.23 6.31 6.11 6.3 12085283.0
207 2025-01-08 6.3 6.33 6.18 6.3 14446952.0
208 2025-01-09 6.3 6.33 6.15 6.25 17046534.0
209 2025-01-10 6.21 6.25 6.17 6.17 9621507.0
210 2025-01-13 6.18 6.26 6.17 6.19 11473461.0
211 2025-01-14 6.17 6.23 6.15 6.19 15554184.0
212 2025-01-15 6.22 6.26 6.14 6.15 12720709.0
213 2025-01-16 6.15 6.2 6.13 6.15 14699903.0
214 2025-01-17 6.15 6.16 6.12 6.15 16409800.0
215 2025-01-20 6.15 6.22 6.12 6.16 17059954.0
216 2025-01-21 6.16 6.19 6.15 6.17 15796531.0
217 2025-01-22 6.18 6.18 6.13 6.17 15056711.0
218 2025-01-23 6.16 6.2 6.12 6.15 12754100.0
219 2025-01-24 6.13 6.16 6.12 6.14 12165359.0
220 2025-01-27 6.12 6.17 6.12 6.12 11888787.0
221 2025-01-28 6.13 6.14 6.11 6.13 8425673.0
222 2025-02-03 6.11 6.15 6.1 6.12 24328064.0
223 2025-02-04 6.11 6.14 6.09 6.09 18433002.0
224 2025-02-05 6.09 6.12 6.09 6.11 17949844.0
225 2025-02-06 6.11 6.11 6.09 6.1 15079573.0
226 2025-02-07 6.1 6.14 6.09 6.13 22777746.0
227 2025-02-10 6.13 6.54 6.11 6.29 81386428.0
228 2025-02-11 6.3 6.4 6.12 6.19 48307691.0
229 2025-02-12 6.19 6.29 6.12 6.24 25909185.0
230 2025-02-13 6.28 6.62 6.2 6.24 80362218.0
231 2025-02-14 6.39 7.4 6.33 7.36 169279856.0
232 2025-02-17 7.75 8.71 7.61 8.38 166898929.0
233 2025-02-18 8.24 8.68 8.12 8.3 87454731.0
234 2025-02-19 8.21 8.93 8.12 8.81 82774203.0
235 2025-02-20 8.78 9.55 8.72 9.05 82637262.0
236 2025-02-21 9.4 9.55 8.75 9.31 65416527.0
237 2025-02-24 9.56 9.64 8.55 8.68 53910271.0
238 2025-02-25 8.13 8.88 7.91 8.69 41062713.0
239 2025-02-26 8.93 9.05 8.49 8.69 30403563.0
240 2025-02-27 8.71 9.07 8.18 8.33 43081155.0
241 2025-02-28 8.49 8.5 7.61 7.9 40781290.0
242 2025-03-03 7.9 8.08 7.66 7.84 19287109.0
243 2025-03-04 7.7 8.09 7.64 8.05 17118756.0
244 2025-03-05 8.19 8.42 8.05 8.34 16737599.0
245 2025-03-06 8.56 8.7 8.42 8.58 22812305.0
246 2025-03-07 8.51 8.51 8.0 8.09 33105211.0
247 2025-03-10 8.2 8.62 8.05 8.18 27238717.0
248 2025-03-11 8.01 8.35 7.9 8.27 11833271.0
249 2025-03-12 8.38 8.38 7.84 7.95 15529258.0
250 2025-03-13 8.04 8.23 7.64 7.72 19708292.0
251 2025-03-14 7.78 7.88 7.55 7.81 16029679.0
252 2025-03-17 7.84 7.84 7.56 7.61 13600199.0
253 2025-03-18 7.7 7.82 7.6 7.71 14964950.0
254 2025-03-19 7.72 7.9 7.65 7.68 16568800.0
255 2025-03-20 7.73 7.82 7.4 7.42 15628741.0
256 2025-03-21 7.42 7.47 7.21 7.31 24486718.0
257 2025-03-24 7.31 7.58 7.25 7.52 10852938.0
258 2025-03-25 7.49 7.53 7.29 7.34 10544700.0
259 2025-03-26 7.35 7.44 7.28 7.29 5901646.0
260 2025-03-27 7.3 7.44 7.14 7.31 6880281.0
261 2025-03-28 7.32 7.44 7.14 7.16 6885730.0
262 2025-03-31 7.16 7.16 6.81 7.0 12896996.0
263 2025-04-01 7.2 7.23 7.03 7.1 6449562.0
264 2025-04-02 7.0 7.32 7.0 7.24 6017598.0
265 2025-04-03 7.05 7.35 7.0 7.33 7837770.0
266 2025-04-07 6.6 6.78 6.06 6.34 27621388.0
267 2025-04-08 6.34 6.59 6.17 6.44 17180412.0
268 2025-04-09 6.44 6.67 6.2 6.61 12281971.0
269 2025-04-10 6.71 7.05 6.71 6.81 9514116.0
270 2025-04-11 6.81 7.09 6.75 7.01 8687289.0
271 2025-04-14 7.11 7.27 7.11 7.17 5629100.0
272 2025-04-15 7.26 7.29 7.02 7.09 4871200.0
273 2025-04-16 7.19 7.19 6.75 6.85 5108288.0
274 2025-04-17 6.95 6.95 6.77 6.88 2841600.0
275 2025-04-22 6.9 7.08 6.83 7.08 3418500.0
276 2025-04-23 7.18 7.24 7.0 7.15 6070878.0
277 2025-04-24 7.44 7.45 7.1 7.25 9013637.0
278 2025-04-25 7.33 7.4 7.1 7.1 6519445.0
279 2025-04-28 7.14 7.27 7.09 7.25 7132325.0
280 2025-04-29 7.28 7.73 7.23 7.46 12186420.0
281 2025-04-30 7.46 7.62 7.41 7.52 6415099.0
282 2025-05-02 7.58 7.61 7.4 7.55 2792020.0
283 2025-05-06 7.51 7.59 7.36 7.4 7056495.0
284 2025-05-07 7.46 7.64 7.41 7.53 6698609.0
285 2025-05-08 7.47 7.55 7.39 7.4 3818223.0
286 2025-05-09 7.38 7.43 7.23 7.29 5428315.0
287 2025-05-12 7.3 7.57 7.3 7.49 6219940.0
288 2025-05-13 7.56 7.56 7.35 7.37 3445008.0
289 2025-05-14 7.4 7.62 7.38 7.56 6986828.0
290 2025-05-15 7.56 7.56 7.03 7.13 14464121.0
291 2025-05-16 7.14 7.16 7.0 7.07 8547255.0
292 2025-05-19 7.05 7.13 6.94 7.08 3886701.0
293 2025-05-20 7.08 7.17 7.04 7.09 4047311.0
294 2025-05-21 7.11 7.13 6.99 7.06 10013808.0
295 2025-05-22 7.06 7.06 6.86 6.95 6843463.0
296 2025-05-23 7.01 7.05 6.9 6.94 5337490.0
297 2025-05-26 6.99 7.16 6.91 7.0 6415645.0
298 2025-05-27 7.0 7.06 6.94 6.97 2972292.0
299 2025-05-28 7.0 7.02 6.88 7.01 3891687.0
300 2025-05-29 7.06 7.21 6.98 7.18 8385800.0
301 2025-05-30 7.2 7.2 7.02 7.07 4480138.0
302 2025-06-02 7.1 7.1 6.7 6.98 5270799.0
303 2025-06-03 6.99 7.18 6.98 7.06 5302600.0
304 2025-06-04 7.06 7.13 7.0 7.01 4282643.0
305 2025-06-05 7.01 7.17 7.01 7.06 5320852.0
306 2025-06-06 7.08 7.11 6.83 6.84 8132419.0
307 2025-06-09 6.87 7.18 6.86 7.1 9314435.0
308 2025-06-10 7.12 7.32 7.06 7.22 14920054.0
309 2025-06-11 7.27 7.53 7.27 7.32 12391671.0
310 2025-06-12 7.32 8.27 7.26 8.11 52768502.0
311 2025-06-13 8.15 8.18 7.64 7.77 27112446.0
312 2025-06-16 7.74 8.3 7.69 8.26 21058638.0
313 2025-06-17 8.37 8.46 8.0 8.1 14466285.0
314 2025-06-18 8.15 8.15 7.81 7.92 7655400.0
315 2025-06-19 7.98 8.0 7.57 7.58 8719478.0
316 2025-06-20 7.61 7.86 7.6 7.78 9704755.0
317 2025-06-23 7.78 7.78 7.54 7.74 5714334.0
318 2025-06-24 7.85 8.0 7.72 7.95 6768131.0
319 2025-06-25 8.0 8.04 7.78 7.82 13415720.0
320 2025-06-26 7.82 8.0 7.75 7.9 8590184.0
321 2025-06-27 7.91 8.95 7.9 8.56 56246690.0
322 2025-06-30 8.6 9.07 8.6 8.77 23881487.0
323 2025-07-02 8.91 9.16 8.68 8.9 17261079.0
324 2025-07-03 8.91 8.91 8.64 8.86 8028128.0
325 2025-07-04 8.85 9.03 8.65 8.97 12170135.0
326 2025-07-07 9.0 9.37 8.8 9.17 16011258.0
327 2025-07-08 9.23 9.73 9.14 9.66 20254671.0
328 2025-07-09 9.66 9.86 9.38 9.52 11283360.0
329 2025-07-10 9.52 9.59 9.32 9.39 7125157.0
330 2025-07-11 9.36 9.67 9.3 9.53 11538688.0
331 2025-07-14 9.53 9.68 9.27 9.6 9483277.0
332 2025-07-15 9.62 9.73 9.34 9.61 8534595.0
333 2025-07-16 9.61 9.96 9.58 9.68 10238302.0
334 2025-07-17 9.77 9.85 9.54 9.77 8553299.0
335 2025-07-18 9.85 9.91 9.65 9.7 11093472.0
336 2025-07-21 9.7 9.86 9.31 9.71 16650266.0
337 2025-07-22 9.78 9.79 9.22 9.35 19591022.0
338 2025-07-23 9.45 9.5 9.3 9.42 8934943.0
339 2025-07-24 9.44 9.61 9.4 9.54 10882017.0
340 2025-07-25 9.54 10.3 9.48 10.08 26419155.0
341 2025-07-28 10.3 10.38 10.14 10.22 15682712.0
342 2025-07-29 10.28 10.82 9.92 10.8 23968503.0
343 2025-07-30 10.76 12.28 10.66 12.06 51453582.0
344 2025-07-31 11.9 12.76 11.9 12.28 37781207.0
345 2025-08-01 12.28 12.44 11.78 12.0 17977088.0
346 2025-08-04 11.9 11.9 11.45 11.8 15329723.0
347 2025-08-05 11.9 12.15 11.57 12.05 12606270.0
348 2025-08-06 12.05 12.44 12.0 12.22 10508244.0
349 2025-08-07 12.27 12.59 12.19 12.31 9740818.0
350 2025-08-08 12.31 12.71 12.07 12.52 11240874.0
351 2025-08-11 12.64 13.1 11.95 12.46 15238526.0
352 2025-08-12 12.5 13.41 12.5 13.27 25314067.0
353 2025-08-13 13.27 14.2 13.15 14.05 27237673.0
354 2025-08-14 14.2 14.7 14.04 14.41 21781310.0
355 2025-08-15 14.43 16.2 14.31 15.58 51370307.0
356 2025-08-18 16.0 17.33 15.61 16.93 44094918.0
357 2025-08-19 17.33 17.75 16.64 16.89 52578769.0
358 2025-08-20 16.58 16.58 15.13 15.74 53246941.0
359 2025-08-21 15.99 18.2 15.96 17.53 77014720.0
360 2025-08-22 17.76 18.14 17.27 17.86 35924971.0
361 2025-08-25 17.95 19.5 17.84 19.16 40133917.0
362 2025-08-26 19.16 20.6 18.56 20.5 47225318.0
363 2025-08-27 21.0 21.4 18.8 19.15 61586552.0
364 2025-08-28 19.16 20.0 18.91 19.62 31617554.0
365 2025-08-29 19.61 21.02 19.3 20.66 34084776.0
366 2025-09-01 21.0 21.94 20.36 21.7 30816445.0
367 2025-09-02 21.98 21.98 20.72 20.98 32194759.0
368 2025-09-03 21.1 24.4 21.08 23.14 53779976.0
369 2025-09-04 23.28 23.52 21.74 22.14 39100128.0
370 2025-09-05 22.8 23.26 20.82 22.2 37887089.0
371 2025-09-08 22.2 22.3 20.0 21.22 48324430.0
372 2025-09-09 21.2 22.1 20.94 21.88 27238005.0
373 2025-09-10 21.96 23.1 21.42 22.66 30061251.0
374 2025-09-11 22.6 23.26 21.76 22.74 20927425.0
375 2025-09-12 23.1 23.4 22.02 22.34 19762150.0
376 2025-09-15 22.34 22.9 21.06 21.32 26936588.0
377 2025-09-16 21.44 21.58 19.9 20.16 37489929.0
378 2025-09-17 20.3 21.08 19.71 20.44 23291918.0
379 2025-09-18 20.88 21.24 20.0 20.92 23647457.0
380 2025-09-19 20.92 21.48 20.56 21.04 18709625.0
381 2025-09-22 20.88 21.18 19.9 20.44 20253881.0
382 2025-09-23 20.52 20.96 19.44 19.61 21748489.0
383 2025-09-24 19.61 19.76 19.12 19.23 18232070.0
384 2025-09-25 19.24 19.24 18.21 18.35 34174090.0
385 2025-09-26 18.33 18.35 17.75 17.88 21840336.0
386 2025-09-29 17.88 18.67 17.69 18.54 17452139.0
387 2025-09-30 18.88 18.88 18.08 18.31 12370238.0
388 2025-10-02 18.51 18.84 18.31 18.53 4225617.0
389 2025-10-03 18.53 18.53 18.03 18.3 2778617.0
390 2025-10-06 18.2 18.2 17.5 17.86 6806866.0
391 2025-10-08 18.44 18.44 17.46 17.81 5177038.0
392 2025-10-09 17.9 18.17 17.24 17.59 12984325.0
393 2025-10-10 17.23 18.09 16.99 17.31 11207605.0
394 2025-10-13 16.4 17.23 16.26 17.11 10438549.0
395 2025-10-14 17.32 17.57 16.18 16.47 11886200.0
396 2025-10-15 16.6 17.24 16.38 17.17 12614812.0
397 2025-10-16 17.2 17.51 16.8 17.0 8297351.0
398 2025-10-17 17.08 17.15 16.1 16.24 10040673.0
399 2025-10-20 16.56 16.66 15.99 16.13 8851500.0
400 2025-10-21 16.38 16.38 15.9 16.14 10691631.0
401 2025-10-22 16.29 16.29 15.45 15.68 13441264.0
402 2025-10-23 15.55 15.69 15.12 15.48 9512687.0
403 2025-10-24 15.75 15.8 14.02 14.81 28059695.0
404 2025-10-27 14.8 14.9 14.28 14.7 15732640.0
405 2025-10-28 14.54 14.83 14.08 14.3 15296143.0
406 2025-10-30 14.34 14.34 13.34 13.58 22459494.0
407 2025-10-31 13.58 14.1 13.48 13.74 13568680.0
408 2025-11-03 13.8 14.57 13.8 14.42 19047815.0
409 2025-11-04 14.38 14.41 13.83 13.89 12874708.0
410 2025-11-05 13.63 13.82 13.27 13.59 12879877.0
411 2025-11-06 13.62 13.71 13.18 13.47 9923255.0
412 2025-11-07 13.44 13.44 13.12 13.21 7945821.0
413 2025-11-10 13.26 13.58 13.25 13.54 10217592.0
414 2025-11-11 13.7 14.17 13.45 13.78 14241318.0
415 2025-11-12 13.78 15.02 13.54 14.3 37639708.0
416 2025-11-13 14.35 15.52 14.21 15.08 43843621.0
417 2025-11-14 15.0 15.73 14.65 15.28 34468908.0
418 2025-11-17 15.3 15.56 14.78 14.88 16014871.0
419 2025-11-18 14.88 15.18 14.12 14.29 16297763.0
420 2025-11-19 14.36 14.45 14.12 14.32 9684349.0
421 2025-11-20 14.51 14.98 14.43 14.94 14253398.0
422 2025-11-21 14.53 14.68 13.96 14.3 17175583.0
423 2025-11-24 14.37 14.52 13.65 14.05 12385154.0
424 2025-11-25 14.3 14.75 14.12 14.65 12869563.0
425 2025-11-26 14.75 15.57 14.38 15.29 23451039.0
426 2025-11-27 15.47 15.5 14.89 15.01 12167903.0
427 2025-11-28 15.01 15.01 14.54 14.71 8023696.0
428 2025-12-01 14.7 15.27 14.51 14.89 11385751.0
429 2025-12-02 14.92 14.95 14.54 14.73 6500784.0
430 2025-12-03 14.73 14.73 14.01 14.52 10397208.0
431 2025-12-04 14.52 14.71 13.95 14.07 12903161.0
432 2025-12-05 14.18 14.55 13.8 14.47 9343337.0
433 2025-12-08 14.47 14.55 14.15 14.5 6195300.0
434 2025-12-09 14.33 14.4 13.78 13.9 14176039.0
435 2025-12-10 13.92 13.92 13.27 13.45 18680323.0
436 2025-12-11 13.5 13.82 13.16 13.26 16566005.0
437 2025-12-12 13.41 15.19 12.84 13.56 104920193.0
438 2025-12-15 13.76 14.77 13.51 14.57 30962235.0
439 2025-12-16 14.47 14.88 14.03 14.59 18868290.0
440 2025-12-17 14.77 14.77 14.09 14.52 11722321.0
441 2025-12-18 14.49 14.49 13.85 14.02 12633409.0
442 2025-12-19 14.02 14.75 13.97 14.32 16555665.0
443 2025-12-22 14.28 14.57 14.06 14.44 10089703.0
444 2025-12-23 14.31 14.67 14.18 14.39 9880556.0
445 2025-12-24 14.28 14.45 14.19 14.32 3941316.0
446 2025-12-29 14.32 14.85 14.23 14.41 8055287.0
447 2025-12-30 14.37 14.43 14.15 14.33 6690512.0
448 2025-12-31 14.3 14.32 14.0 14.08 5105100.0
449 2026-01-02 14.08 14.69 14.08 14.58 5234512.0
450 2026-01-05 14.8 15.9 14.58 15.77 25721070.0
451 2026-01-06 15.98 16.86 15.81 16.53 26924051.0
452 2026-01-07 16.54 16.74 15.82 16.3 15598453.0
453 2026-01-08 16.3 16.7 16.17 16.56 11826393.0
454 2026-01-09 16.74 17.38 16.56 17.15 19887158.0
455 2026-01-12 17.32 17.98 17.0 17.43 29197534.0
456 2026-01-13 17.74 18.08 17.27 17.56 22270686.0
457 2026-01-14 17.8 18.79 17.57 18.46 36159556.0
458 2026-01-15 18.69 18.69 17.4 17.56 24236887.0
459 2026-01-16 17.5 17.9 17.02 17.24 17197465.0
460 2026-01-19 17.48 17.48 16.29 16.48 17599922.0
461 2026-01-20 16.48 16.82 16.0 16.18 13701600.0
462 2026-01-21 16.18 16.43 16.0 16.23 11042600.0
463 2026-01-22 16.35 16.37 15.47 15.53 15869663.0
464 2026-01-23 15.69 15.72 15.28 15.41 11364208.0
465 2026-01-26 15.43 15.51 15.02 15.22 10266058.0
466 2026-01-27 15.22 15.34 14.89 15.0 9017182.0
467 2026-01-28 15.1 15.26 14.97 15.14 11449337.0
468 2026-01-29 15.14 15.17 14.66 14.83 13283525.0
469 2026-01-30 14.75 14.93 14.25 14.43 12118800.0
470 2026-02-02 14.43 14.44 13.86 14.03 9952292.0
471 2026-02-03 14.1 14.22 13.45 14.06 13684019.0
472 2026-02-04 14.0 14.05 13.66 14.02 6771190.0
473 2026-02-05 13.9 13.99 13.62 13.93 7762210.0
474 2026-02-06 13.93 14.0 13.55 13.83 6282830.0
475 2026-02-09 13.85 14.35 13.85 14.25 11292000.0
476 2026-02-10 14.45 14.74 14.25 14.3 12958495.0
477 2026-02-11 14.39 14.63 14.12 14.21 8623703.0
478 2026-02-12 14.21 14.21 13.76 13.86 10187242.0
479 2026-02-13 13.7 13.88 13.64 13.85 6278636.0
480 2026-02-16 13.85 13.92 13.61 13.91 1408092.0
481 2026-02-20 13.91 13.91 13.25 13.37 6384588.0
482 2026-02-23 13.38 13.78 13.38 13.67 3358716.0
483 2026-02-24 13.64 13.65 13.26 13.54 9532679.0
484 2026-02-25 13.52 13.62 13.32 13.34 5318884.0
485 2026-02-26 13.34 13.68 13.0 13.04 9837732.0
486 2026-02-27 12.99 13.2 12.92 13.17 7373368.0
487 2026-03-02 12.96 12.98 11.95 12.12 23228941.0
488 2026-03-03 12.2 12.47 11.87 12.03 14226566.0
489 2026-03-04 11.9 12.12 11.73 11.94 8344196.0
490 2026-03-05 12.2 12.4 11.81 11.91 10198016.0
491 2026-03-06 11.95 12.18 11.87 12.01 8402998.0
492 2026-03-09 11.24 11.95 11.24 11.9 7460512.0
493 2026-03-10 11.96 12.35 11.96 12.17 8304600.0
494 2026-03-11 12.35 12.49 12.15 12.2 6841239.0
495 2026-03-12 12.2 12.35 11.91 12.06 4065802.0
496 2026-03-13 12.0 12.0 11.65 11.71 8030200.0
497 2026-03-16 11.95 11.95 11.63 11.92 5267364.0
498 2026-03-17 12.0 12.63 11.98 12.25 10841715.0
499 2026-03-18 12.34 12.48 12.15 12.43 4445273.0
500 2026-03-19 12.18 12.32 11.82 11.9 5415499.0
501 2026-03-20 11.88 12.2 11.61 11.7 4876192.0