stockbuddy/data/0981.csv

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