stockbuddy/data/1833.csv

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