stockbuddy/data/0772.csv

1	Date	Open	High	Low	Close	Volume
2	2024-03-07	24.25	24.35	22.95	23.1	3138292.0
3	2024-03-08	23.3	24.25	23.3	24.15	2797876.0
4	2024-03-11	24.45	25.1	24.25	25.05	4074120.0
5	2024-03-12	25.3	26.35	24.8	26.3	4723500.0
6	2024-03-13	26.3	27.15	26.15	26.6	6789286.0
7	2024-03-14	26.6	26.6	25.45	25.95	2996031.0
8	2024-03-15	25.55	26.4	25.1	26.4	4411626.0
9	2024-03-18	26.4	27.7	26.05	27.35	4678784.0
10	2024-03-19	27.75	27.85	24.8	25.35	11957327.0
11	2024-03-20	25.2	28.6	24.85	28.1	13738510.0
12	2024-03-21	28.5	28.95	27.3	27.6	5896889.0
13	2024-03-22	27.6	27.65	26.2	27.15	6078603.0
14	2024-03-25	27.95	28.15	26.0	26.2	6096033.0
15	2024-03-26	26.2	26.4	25.35	26.15	6159110.0
16	2024-03-27	26.15	26.9	25.45	26.4	6482897.0
17	2024-03-28	26.4	26.9	26.0	26.15	4938277.0
18	2024-04-02	26.6	26.8	25.65	26.1	4418668.0
19	2024-04-03	26.1	26.5	25.15	25.3	4325841.0
20	2024-04-05	25.3	25.8	24.8	25.2	1527145.0
21	2024-04-08	25.1	26.8	24.75	26.5	3574628.0
22	2024-04-09	26.2	27.5	26.15	27.25	3478021.0
23	2024-04-10	27.25	27.6	26.65	26.9	3301253.0
24	2024-04-11	26.5	28.0	26.1	27.85	3218708.0
25	2024-04-12	27.8	28.2	26.8	26.85	2952510.0
26	2024-04-15	26.65	26.85	25.95	26.5	1947262.0
27	2024-04-16	26.1	26.35	25.55	25.7	1915809.0
28	2024-04-17	25.75	26.1	25.4	25.8	3450103.0
29	2024-04-18	25.55	25.8	24.85	24.85	4104084.0
30	2024-04-19	24.9	25.0	24.05	24.35	3749042.0
31	2024-04-22	24.5	25.8	24.5	25.6	2418300.0
32	2024-04-23	25.75	26.15	25.5	25.95	2209921.0
33	2024-04-24	26.15	27.8	25.9	27.75	5862565.0
34	2024-04-25	27.3	27.45	26.3	26.85	4511182.0
35	2024-04-26	26.85	28.75	26.85	28.35	5754073.0
36	2024-04-29	28.35	28.6	28.0	28.1	2743395.0
37	2024-04-30	28.1	28.65	27.7	28.25	2083065.0
38	2024-05-02	27.7	30.2	27.7	29.9	4445221.0
39	2024-05-03	30.35	30.75	29.75	30.05	3461217.0
40	2024-05-06	30.0	30.55	29.3	30.1	5280928.0
41	2024-05-07	30.3	30.9	29.25	29.6	4800448.0
42	2024-05-08	29.7	30.05	28.5	29.2	5579018.0
43	2024-05-09	29.2	30.1	28.9	30.0	4961365.0
44	2024-05-10	30.7	31.8	30.0	30.9	6427775.0
45	2024-05-13	30.9	32.15	30.15	31.6	2818847.0
46	2024-05-14	32.25	32.7	30.85	31.2	3981151.0
47	2024-05-16	31.2	32.6	31.2	32.05	4581564.0
48	2024-05-17	32.55	33.5	29.4	29.7	14233411.0
49	2024-05-20	29.95	30.45	29.35	29.9	5357232.0
50	2024-05-21	29.7	29.7	28.55	28.7	4443856.0
51	2024-05-22	28.85	28.85	27.95	28.4	4704647.0
52	2024-05-23	28.1	28.3	27.25	27.4	4734155.0
53	2024-05-24	27.05	27.35	26.25	26.35	4621538.0
54	2024-05-27	26.45	27.3	25.8	27.1	3124754.0
55	2024-05-28	27.2	27.7	26.8	27.0	1787600.0
56	2024-05-29	26.7	27.3	26.35	26.6	2049552.0
57	2024-05-30	26.6	27.1	26.35	26.8	4250750.0
58	2024-05-31	27.35	27.6	26.15	26.3	4563438.0
59	2024-06-03	26.4	27.3	26.4	27.05	2953387.0
60	2024-06-04	27.05	27.35	26.55	27.2	3566039.0
61	2024-06-05	27.1	27.75	27.0	27.05	1554600.0
62	2024-06-06	27.15	27.6	26.55	26.7	3519500.0
63	2024-06-07	26.7	26.9	26.1	26.3	5205837.0
64	2024-06-11	26.3	26.7	25.55	26.5	2603511.0
65	2024-06-12	26.5	26.6	25.85	26.35	2270241.0
66	2024-06-13	26.35	27.65	26.35	27.35	4256685.0
67	2024-06-14	27.25	28.45	26.8	28.05	7668581.0
68	2024-06-17	28.05	28.05	26.95	27.0	6299866.0
69	2024-06-18	27.5	27.5	26.05	26.1	3387332.0
70	2024-06-19	26.15	27.3	26.15	27.2	2026784.0
71	2024-06-20	27.25	27.25	26.0	26.1	3320800.0
72	2024-06-21	26.1	26.1	25.3	26.0	3655682.0
73	2024-06-24	26.0	26.0	25.2	25.55	2300892.0
74	2024-06-25	25.35	25.65	25.1	25.3	2429431.0
75	2024-06-26	25.3	25.75	24.75	25.4	2895231.0
76	2024-06-27	25.15	25.5	24.8	25.0	3220274.0
77	2024-06-28	25.0	25.65	24.85	25.15	2051947.0
78	2024-07-02	25.2	25.3	24.5	24.6	2144848.0
79	2024-07-03	24.7	25.3	24.65	25.15	1556075.0
80	2024-07-04	25.45	25.45	24.65	24.8	2467416.0
81	2024-07-05	24.8	25.1	24.5	25.0	1840053.0
82	2024-07-08	25.0	25.0	24.4	24.65	1279294.0
83	2024-07-09	24.6	25.1	24.25	25.05	1858761.0
84	2024-07-10	25.1	25.7	24.75	25.0	2081904.0
85	2024-07-11	25.0	25.95	25.0	25.95	2386836.0
86	2024-07-12	26.2	26.75	26.0	26.45	3330809.0
87	2024-07-15	26.3	26.4	25.9	26.2	2268789.0
88	2024-07-16	25.95	26.2	25.6	26.05	2592442.0
89	2024-07-17	26.0	26.85	25.9	26.25	2044003.0
90	2024-07-18	26.25	26.4	25.85	26.25	1316989.0
91	2024-07-19	26.0	26.1	25.6	25.7	1784200.0
92	2024-07-22	25.75	26.45	25.6	26.35	1910376.0
93	2024-07-23	26.1	26.45	25.55	25.6	1252225.0
94	2024-07-24	25.6	25.95	25.0	25.15	1648505.0
95	2024-07-25	24.95	25.2	24.7	24.75	1253397.0
96	2024-07-26	24.9	25.0	24.25	24.75	1601834.0
97	2024-07-29	24.75	25.3	24.7	24.9	1215531.0
98	2024-07-30	25.0	25.0	23.95	24.0	1838674.0
99	2024-07-31	24.0	25.5	23.85	25.35	2913420.0
100	2024-08-01	25.3	25.9	25.0	25.65	2613334.0
101	2024-08-02	25.4	25.4	23.7	24.15	4891663.0
102	2024-08-05	24.1	25.45	23.55	24.85	4473663.0
103	2024-08-06	24.95	25.45	24.85	25.15	1946551.0
104	2024-08-07	25.25	25.5	24.95	25.4	1527805.0
105	2024-08-08	25.0	25.55	24.85	25.3	1520374.0
106	2024-08-09	25.75	25.8	25.3	25.65	1909474.0
107	2024-08-12	25.65	25.75	25.05	25.35	1884848.0
108	2024-08-13	26.15	27.1	24.55	24.75	6668330.0
109	2024-08-14	24.85	25.3	23.25	24.0	5620531.0
110	2024-08-15	23.8	24.8	23.65	24.55	2673394.0
111	2024-08-16	24.75	24.8	23.55	23.75	3309589.0
112	2024-08-19	23.75	24.2	23.35	23.6	3539834.0
113	2024-08-20	23.8	24.1	23.45	23.7	2089478.0
114	2024-08-21	23.65	23.65	22.85	23.3	2899661.0
115	2024-08-22	23.3	23.9	23.3	23.9	2159924.0
116	2024-08-23	23.6	23.75	23.3	23.6	1511674.0
117	2024-08-26	23.4	24.5	23.4	24.5	2170919.0
118	2024-08-27	24.3	24.6	24.15	24.45	1871447.0
119	2024-08-28	24.55	24.55	23.75	24.0	1697056.0
120	2024-08-29	23.8	24.5	23.6	24.4	1723593.0
121	2024-08-30	24.4	25.1	24.35	24.7	2353397.0
122	2024-09-02	24.7	24.7	24.15	24.55	1615120.0
123	2024-09-03	24.75	25.15	24.45	24.9	1353928.0
124	2024-09-04	24.8	25.05	24.25	24.9	1571274.0
125	2024-09-05	25.0	25.45	24.8	25.45	2469649.0
126	2024-09-09	25.35	25.35	24.75	25.1	2211761.0
127	2024-09-10	25.15	25.25	24.35	25.1	1525765.0
128	2024-09-11	24.7	25.2	24.7	25.0	988544.0
129	2024-09-12	25.4	25.4	24.85	24.9	2091474.0
130	2024-09-13	24.8	25.4	24.7	24.85	1506396.0
131	2024-09-16	24.95	25.4	24.1	25.4	990080.0
132	2024-09-17	25.15	25.55	25.05	25.3	499801.0
133	2024-09-19	25.25	25.5	24.7	25.15	2502807.0
134	2024-09-20	25.1	25.6	24.85	25.2	3238985.0
135	2024-09-23	25.2	25.3	24.4	24.45	2626207.0
136	2024-09-24	24.8	25.45	24.0	25.45	7931377.0
137	2024-09-25	25.8	26.95	25.65	26.0	8763121.0
138	2024-09-26	26.0	28.2	25.8	28.2	9758174.0
139	2024-09-27	28.8	30.5	28.3	30.25	10656125.0
140	2024-09-30	31.2	32.85	30.4	32.4	11124120.0
141	2024-10-02	33.0	35.0	31.8	34.95	6167101.0
142	2024-10-03	35.0	35.5	31.6	33.55	4880168.0
143	2024-10-04	33.0	34.65	33.0	34.65	3784723.0
144	2024-10-07	35.0	36.0	34.4	36.0	3666455.0
145	2024-10-08	35.6	35.6	29.65	30.0	12432067.0
146	2024-10-09	30.3	30.7	27.8	29.0	12030937.0
147	2024-10-10	29.9	30.25	28.6	29.15	4538420.0
148	2024-10-14	29.0	29.0	27.25	28.15	3938361.0
149	2024-10-15	28.55	28.55	26.2	26.75	4602164.0
150	2024-10-16	26.6	27.25	26.25	26.7	3837760.0
151	2024-10-17	27.1	27.5	26.0	26.15	2845553.0
152	2024-10-18	26.7	28.05	26.05	27.65	3451925.0
153	2024-10-21	27.65	27.95	27.1	27.3	2534369.0
154	2024-10-22	27.1	29.0	27.1	28.15	5393076.0
155	2024-10-23	28.25	29.4	27.75	28.0	6148056.0
156	2024-10-24	27.7	27.95	27.3	27.4	2509200.0
157	2024-10-25	27.4	28.3	27.4	28.1	2060180.0
158	2024-10-28	28.45	28.8	28.1	28.55	1636637.0
159	2024-10-29	29.6	29.65	28.35	28.5	3361118.0
160	2024-10-30	28.5	28.75	27.95	28.2	3502200.0
161	2024-10-31	27.85	28.5	27.85	28.1	1677786.0
162	2024-11-01	28.0	28.6	27.35	27.65	2239246.0
163	2024-11-04	27.65	27.9	27.3	27.6	1355392.0
164	2024-11-05	27.6	28.65	27.5	28.6	3211123.0
165	2024-11-06	28.5	28.75	27.8	28.45	2534600.0
166	2024-11-07	27.9	29.0	27.9	28.85	3128261.0
167	2024-11-08	29.25	29.7	28.25	28.5	2612556.0
168	2024-11-11	27.8	28.25	27.4	28.25	2716924.0
169	2024-11-12	28.0	28.65	27.2	27.3	2406078.0
170	2024-11-13	27.05	27.5	26.6	27.1	3535603.0
171	2024-11-14	26.9	27.35	26.05	26.2	3200574.0
172	2024-11-15	26.2	26.8	26.1	26.15	2102815.0
173	2024-11-18	26.25	26.5	25.7	25.7	1958070.0
174	2024-11-19	25.7	26.45	25.5	25.75	1423400.0
175	2024-11-20	26.25	26.6	25.65	26.35	1533891.0
176	2024-11-21	26.7	26.7	25.7	25.8	2673634.0
177	2024-11-22	25.8	25.95	24.85	25.0	3481125.0
178	2024-11-25	25.0	25.45	24.8	25.35	3200238.0
179	2024-11-26	25.35	25.95	25.25	25.35	2465016.0
180	2024-11-27	25.4	29.15	24.9	28.45	13179697.0
181	2024-11-28	28.5	28.5	26.95	27.2	7936286.0
182	2024-11-29	27.2	29.05	26.75	28.3	6877662.0
183	2024-12-02	28.3	29.05	27.9	28.95	5520550.0
184	2024-12-03	29.3	29.85	28.15	28.5	6531776.0
185	2024-12-04	28.05	28.75	27.45	27.85	4409345.0
186	2024-12-05	27.85	28.85	27.5	28.65	3826115.0
187	2024-12-06	28.65	29.05	28.0	28.65	4317310.0
188	2024-12-09	29.0	29.7	28.2	29.6	3948569.0
189	2024-12-10	30.95	31.0	28.65	28.8	6331539.0
190	2024-12-11	28.85	29.6	28.3	28.55	3613304.0
191	2024-12-12	28.45	29.35	28.25	28.5	5087110.0
192	2024-12-13	28.45	28.5	27.6	28.0	4211100.0
193	2024-12-16	28.0	30.5	27.7	29.6	11513426.0
194	2024-12-17	29.1	29.25	27.35	27.35	8377500.0
195	2024-12-18	27.45	28.1	27.3	27.9	3068201.0
196	2024-12-19	27.35	27.75	27.05	27.45	3357679.0
197	2024-12-20	27.6	28.05	27.3	27.3	3718312.0
198	2024-12-23	27.4	27.8	26.55	26.8	2894855.0
199	2024-12-24	26.8	27.25	26.35	27.05	1929824.0
200	2024-12-27	26.9	26.9	25.3	25.9	8117334.0
201	2024-12-30	25.9	26.25	24.9	25.25	6151162.0
202	2024-12-31	25.25	25.35	25.05	25.2	1396626.0
203	2025-01-02	25.0	25.25	24.5	24.6	4426671.0
204	2025-01-03	24.6	25.25	24.5	24.7	3695370.0
205	2025-01-06	25.05	25.15	24.65	24.95	3273293.0
206	2025-01-07	24.95	25.15	24.5	24.8	3782435.0
207	2025-01-08	24.95	25.15	24.2	24.65	3072346.0
208	2025-01-09	24.8	24.95	24.25	24.4	3705804.0
209	2025-01-10	24.65	24.65	23.6	24.0	3991249.0
210	2025-01-13	23.7	24.35	23.6	24.2	2342832.0
211	2025-01-14	24.3	24.9	24.05	24.7	2052292.0
212	2025-01-15	24.9	25.0	24.5	24.7	1587360.0
213	2025-01-16	24.85	25.25	24.6	24.85	2069951.0
214	2025-01-17	25.15	25.15	24.65	24.8	2063524.0
215	2025-01-20	24.95	25.9	24.95	25.15	3302257.0
216	2025-01-21	25.4	25.65	25.2	25.5	1994187.0
217	2025-01-22	25.35	25.45	24.9	25.1	2921848.0
218	2025-01-23	25.25	25.55	24.65	24.8	2299603.0
219	2025-01-24	24.8	25.45	24.8	25.2	2136765.0
220	2025-01-27	25.5	25.85	25.3	25.55	2824860.0
221	2025-01-28	25.8	26.35	25.8	26.1	1332806.0
222	2025-02-03	25.4	25.95	24.75	25.85	1282111.0
223	2025-02-04	26.15	26.4	25.3	26.25	1845520.0
224	2025-02-05	26.15	27.15	25.6	26.95	6837875.0
225	2025-02-06	27.1	30.25	27.05	29.05	25208227.0
226	2025-02-07	28.95	29.95	28.45	28.8	11963460.0
227	2025-02-10	29.0	30.3	28.85	29.3	9276609.0
228	2025-02-11	29.75	29.8	28.0	28.25	9376964.0
229	2025-02-12	28.5	28.55	27.55	27.95	7521444.0
230	2025-02-13	28.15	29.8	27.8	28.8	16174572.0
231	2025-02-14	29.25	31.75	29.25	31.75	18196487.0
232	2025-02-17	35.55	35.55	31.6	31.8	21314860.0
233	2025-02-18	32.25	33.5	31.65	32.35	12241619.0
234	2025-02-19	32.2	32.35	31.05	32.3	8592593.0
235	2025-02-20	31.9	32.3	30.4	30.55	11026109.0
236	2025-02-21	31.55	32.5	30.75	32.25	10447185.0
237	2025-02-24	32.5	32.55	30.9	32.0	9500028.0
238	2025-02-25	30.9	32.4	30.6	30.95	11409108.0
239	2025-02-26	29.4	29.65	27.8	28.1	27726828.0
240	2025-02-27	28.1	28.35	26.25	26.45	18848294.0
241	2025-02-28	26.55	26.55	25.0	25.2	13442482.0
242	2025-03-03	25.45	25.7	24.65	24.85	9664823.0
243	2025-03-04	24.65	25.05	24.5	25.0	7143128.0
244	2025-03-05	25.25	25.75	24.7	25.55	7999206.0
245	2025-03-06	26.15	27.0	26.05	26.75	14296203.0
246	2025-03-07	26.8	27.35	26.05	26.65	9163186.0
247	2025-03-10	26.65	26.95	25.9	26.5	6708500.0
248	2025-03-11	26.05	26.75	25.95	26.7	5966662.0
249	2025-03-12	26.7	27.0	25.75	26.0	6773358.0
250	2025-03-13	26.2	26.4	25.35	25.75	4000346.0
251	2025-03-14	25.75	26.85	25.75	26.55	7191920.0
252	2025-03-17	26.65	27.2	26.3	26.85	6133448.0
253	2025-03-18	27.4	28.05	27.0	27.3	7065693.0
254	2025-03-19	27.3	28.35	27.2	27.95	10567555.0
255	2025-03-20	27.95	28.5	26.55	26.65	11431566.0
256	2025-03-21	26.6	27.6	26.4	26.6	9169220.0
257	2025-03-24	26.65	27.2	25.75	26.3	11216051.0
258	2025-03-25	26.25	26.45	25.55	25.7	4930950.0
259	2025-03-26	25.8	25.95	25.4	25.8	4398131.0
260	2025-03-27	25.85	26.55	25.75	26.45	5508633.0
261	2025-03-28	26.7	26.75	25.8	26.15	3440706.0
262	2025-03-31	25.6	25.9	25.25	25.75	4865002.0
263	2025-04-01	25.75	26.5	25.75	26.0	4352362.0
264	2025-04-02	26.0	26.45	25.75	26.4	3363263.0
265	2025-04-03	25.8	26.75	25.8	26.7	4427185.0
266	2025-04-07	24.1	25.35	22.5	22.7	16711219.0
267	2025-04-08	23.05	23.7	22.45	23.4	14468868.0
268	2025-04-09	22.75	25.0	22.4	24.55	12209000.0
269	2025-04-10	25.4	25.7	24.7	25.25	6403708.0
270	2025-04-11	25.0	25.6	24.7	25.15	6347370.0
271	2025-04-14	25.7	26.1	25.45	25.75	3900212.0
272	2025-04-15	25.75	25.95	25.35	25.95	3908505.0
273	2025-04-16	25.55	25.7	24.55	24.9	5194000.0
274	2025-04-17	24.9	25.25	24.65	25.1	2637234.0
275	2025-04-22	25.1	25.65	25.0	25.5	3264912.0
276	2025-04-23	26.05	26.25	25.65	26.05	3754274.0
277	2025-04-24	25.9	26.2	25.55	26.2	2778842.0
278	2025-04-25	26.2	26.55	25.65	25.75	2791293.0
279	2025-04-28	25.65	26.2	25.5	26.0	1708262.0
280	2025-04-29	26.25	26.65	25.9	26.35	2914790.0
281	2025-04-30	26.35	27.0	26.2	26.95	3347321.0
282	2025-05-02	27.15	27.45	26.8	27.15	1294008.0
283	2025-05-06	27.2	27.75	26.85	27.05	4287459.0
284	2025-05-07	27.15	27.9	27.0	27.05	4681045.0
285	2025-05-08	26.85	27.6	26.8	27.0	2660799.0
286	2025-05-09	27.1	27.15	26.15	26.45	4100509.0
287	2025-05-12	26.95	27.3	26.25	27.0	4956500.0
288	2025-05-13	27.0	27.2	26.15	26.3	5117170.0
289	2025-05-14	26.3	26.65	26.1	26.4	3445856.0
290	2025-05-15	26.5	26.95	26.2	26.55	3570458.0
291	2025-05-16	26.35	26.6	26.0	26.4	3035026.0
292	2025-05-19	25.15	25.15	24.1	24.4	15905780.0
293	2025-05-20	24.45	25.3	24.45	25.0	7296590.0
294	2025-05-21	25.05	26.75	25.05	26.25	10000233.0
295	2025-05-22	26.25	26.25	25.5	25.7	5476202.0
296	2025-05-23	25.7	28.25	25.5	27.95	16468437.0
297	2025-05-26	27.95	29.25	27.3	27.55	12116117.0
298	2025-05-27	27.45	28.7	27.3	27.6	8249146.0
299	2025-05-28	27.6	27.8	26.65	27.1	8376296.0
300	2025-05-29	26.85	27.75	26.85	27.65	5292477.0
301	2025-05-30	27.6	27.6	26.7	26.8	6147666.0
302	2025-06-02	26.5	26.8	25.15	26.5	5285443.0
303	2025-06-03	26.35	27.75	26.35	27.3	6830010.0
304	2025-06-04	27.3	27.95	26.75	27.85	9273629.0
305	2025-06-05	28.25	30.4	27.9	29.65	20999942.0
306	2025-06-06	29.55	29.6	28.15	29.1	30476326.0
307	2025-06-09	29.1	30.15	28.45	29.2	16063600.0
308	2025-06-10	29.2	29.9	28.5	29.35	6873645.0
309	2025-06-11	29.75	31.7	29.6	31.0	14695721.0
310	2025-06-12	31.0	31.3	30.2	31.0	4908577.0
311	2025-06-13	30.5	31.3	30.0	30.5	8026726.0
312	2025-06-16	30.5	31.7	30.1	31.0	6394426.0
313	2025-06-17	31.5	31.65	30.3	30.55	5717986.0
314	2025-06-18	30.2	30.4	28.95	29.65	6987154.0
315	2025-06-19	29.6	29.65	28.4	29.05	6582354.0
316	2025-06-20	29.2	29.5	28.6	29.05	3616838.0
317	2025-06-23	28.9	29.1	28.2	29.0	2929210.0
318	2025-06-24	29.4	29.6	28.8	29.3	3029153.0
319	2025-06-25	29.6	29.6	28.8	29.05	2805024.0
320	2025-06-26	29.05	29.4	28.55	28.95	3107600.0
321	2025-06-27	29.2	29.7	28.85	29.2	3954731.0
322	2025-06-30	29.3	30.2	28.65	29.85	8008861.0
323	2025-07-02	31.0	31.25	28.85	29.15	5913969.0
324	2025-07-03	29.45	29.6	28.75	29.5	4052136.0
325	2025-07-04	29.55	29.85	28.85	29.2	3893375.0
326	2025-07-07	29.5	29.5	28.8	29.1	2738100.0
327	2025-07-08	29.45	30.7	29.2	30.25	5219073.0
328	2025-07-09	30.25	31.4	30.1	30.6	4737011.0
329	2025-07-10	30.85	31.2	29.9	30.05	4486800.0
330	2025-07-11	30.1	30.7	29.85	30.1	3312229.0
331	2025-07-14	30.4	30.6	29.8	30.5	2607104.0
332	2025-07-15	30.4	31.2	30.2	30.8	2889893.0
333	2025-07-16	30.85	32.65	30.7	31.7	7563992.0
334	2025-07-17	31.75	32.15	31.3	32.05	3426280.0
335	2025-07-18	32.4	33.05	32.15	32.5	4028386.0
336	2025-07-21	32.55	32.7	30.25	30.5	11005674.0
337	2025-07-22	30.5	30.8	30.0	30.3	5512659.0
338	2025-07-23	30.45	31.0	30.45	30.85	4340833.0
339	2025-07-24	31.05	31.75	30.6	31.5	4023271.0
340	2025-07-25	31.55	31.55	30.85	31.1	3851744.0
341	2025-07-28	31.15	31.7	30.65	30.95	3809946.0
342	2025-07-29	30.65	31.15	30.1	31.1	3547796.0
343	2025-07-30	31.2	32.45	30.85	31.35	6919432.0
344	2025-07-31	31.3	31.7	30.6	30.9	3690441.0
345	2025-08-01	30.9	31.2	29.8	29.9	3575514.0
346	2025-08-04	29.7	31.06	29.4	30.9	3015943.0
347	2025-08-05	31.1	31.62	30.78	31.6	2431417.0
348	2025-08-06	31.6	32.18	31.36	32.04	3101629.0
349	2025-08-07	32.18	32.3	31.42	31.7	1660585.0
350	2025-08-08	31.8	31.8	30.36	30.78	3129093.0
351	2025-08-11	30.78	32.22	30.68	31.92	4471405.0
352	2025-08-12	32.08	32.08	30.76	31.2	2941105.0
353	2025-08-13	31.9	37.32	31.9	37.32	37801190.0
354	2025-08-14	37.0	37.34	35.4	35.82	16106239.0
355	2025-08-15	35.82	38.14	35.5	37.42	13992176.0
356	2025-08-18	39.14	46.88	39.1	43.16	45267495.0
357	2025-08-19	42.5	45.28	42.16	43.06	24234548.0
358	2025-08-20	41.98	42.48	40.2	42.12	15850610.0
359	2025-08-21	42.16	43.0	39.74	40.38	11995295.0
360	2025-08-22	41.4	41.5	39.58	40.92	9028731.0
361	2025-08-25	41.92	41.96	40.32	41.26	9666428.0
362	2025-08-26	41.24	42.44	41.02	41.62	10783705.0
363	2025-08-27	41.62	43.6	40.88	41.26	10691177.0
364	2025-08-28	40.6	40.98	39.82	40.66	6099319.0
365	2025-08-29	40.92	40.92	39.9	40.56	4638688.0
366	2025-09-01	41.28	41.28	39.48	40.38	5312093.0
367	2025-09-02	40.24	40.24	38.42	38.88	5275158.0
368	2025-09-03	38.9	40.0	38.88	39.5	5017515.0
369	2025-09-04	39.7	42.2	39.7	41.82	13852665.0
370	2025-09-05	42.14	42.18	40.58	41.56	6652093.0
371	2025-09-08	41.36	41.4	39.92	40.96	4613308.0
372	2025-09-09	41.5	42.6	40.98	42.32	6369143.0
373	2025-09-10	42.36	42.94	41.42	42.16	4720203.0
374	2025-09-11	42.04	42.04	40.88	41.52	4092923.0
375	2025-09-12	42.0	43.3	41.56	42.34	5059877.0
376	2025-09-15	42.5	42.5	41.2	41.84	3632478.0
377	2025-09-16	41.66	42.18	39.62	40.6	5321728.0
378	2025-09-17	41.0	43.36	40.68	43.0	7030248.0
379	2025-09-18	43.0	44.06	41.72	43.3	6138852.0
380	2025-09-19	43.86	44.0	42.04	42.5	5079112.0
381	2025-09-22	42.54	42.94	41.56	42.5	3288826.0
382	2025-09-23	42.4	42.62	40.74	41.36	2875600.0
383	2025-09-24	41.72	41.72	40.54	40.9	5540200.0
384	2025-09-25	40.8	41.24	40.02	40.3	4323099.0
385	2025-09-26	40.04	40.76	38.78	39.04	4854565.0
386	2025-09-29	39.2	39.7	38.46	39.26	5948659.0
387	2025-09-30	39.3	39.7	38.56	39.48	3928683.0
388	2025-10-02	39.48	40.16	39.12	39.5	1769295.0
389	2025-10-03	40.4	40.4	38.52	39.46	898876.0
390	2025-10-06	39.48	39.48	38.48	39.22	892244.0
391	2025-10-08	39.22	39.22	37.8	38.76	1809999.0
392	2025-10-09	39.04	40.8	39.04	40.6	7726055.0
393	2025-10-10	39.88	39.88	38.08	38.2	5588640.0
394	2025-10-13	36.62	38.16	36.22	37.4	7590341.0
395	2025-10-14	37.4	37.86	36.02	36.22	3669959.0
396	2025-10-15	36.26	36.58	35.46	36.46	6879215.0
397	2025-10-16	36.46	37.18	36.2	37.16	3011462.0
398	2025-10-17	37.2	37.26	35.38	35.62	2942837.0
399	2025-10-20	36.0	37.38	35.8	37.22	3697784.0
400	2025-10-21	37.5	38.5	37.44	37.54	2604165.0
401	2025-10-22	37.4	37.54	36.86	37.06	1723032.0
402	2025-10-23	37.04	37.82	36.12	37.32	3066101.0
403	2025-10-24	37.68	39.18	37.68	39.14	5984861.0
404	2025-10-27	40.3	41.54	39.6	41.2	8955589.0
405	2025-10-28	41.46	41.82	40.2	40.58	4106914.0
406	2025-10-30	40.6	43.48	40.6	43.38	8649468.0
407	2025-10-31	43.38	45.5	41.38	41.78	10393742.0
408	2025-11-03	42.5	45.34	42.22	43.98	8053391.0
409	2025-11-04	44.52	44.8	42.08	42.36	5910356.0
410	2025-11-05	41.8	41.8	39.78	41.0	5351820.0
411	2025-11-06	41.0	41.02	39.48	39.92	5620322.0
412	2025-11-07	39.3	39.8	38.28	38.8	3974812.0
413	2025-11-10	39.3	40.08	38.7	39.84	3604400.0
414	2025-11-11	40.12	40.28	38.6	39.44	2463732.0
415	2025-11-12	39.0	40.16	38.78	39.88	2103930.0
416	2025-11-13	39.9	39.9	38.36	39.24	3199577.0
417	2025-11-14	38.74	39.12	37.98	38.16	2640400.0
418	2025-11-17	38.16	38.38	37.3	37.76	3837300.0
419	2025-11-18	37.74	37.74	36.28	36.8	3473630.0
420	2025-11-19	36.8	36.86	35.84	36.1	3671613.0
421	2025-11-20	36.54	36.54	34.36	34.9	5615773.0
422	2025-11-21	34.0	35.44	33.3	34.86	6918443.0
423	2025-11-24	35.02	37.06	34.88	36.74	6468574.0
424	2025-11-25	37.0	39.28	36.72	38.2	7345678.0
425	2025-11-26	38.2	38.22	37.26	37.48	3817102.0
426	2025-11-27	37.48	37.84	36.84	37.24	2986800.0
427	2025-11-28	37.44	38.14	37.26	37.54	1627280.0
428	2025-12-01	37.54	38.08	37.12	37.78	1949072.0
429	2025-12-02	38.2	38.2	36.82	37.02	1345600.0
430	2025-12-03	37.02	37.3	35.8	36.14	3701800.0
431	2025-12-04	36.14	36.18	35.42	35.8	3678282.0
432	2025-12-05	36.84	36.84	35.4	36.46	2436347.0
433	2025-12-08	36.62	36.62	35.28	35.44	3829213.0
434	2025-12-09	35.76	35.76	34.28	34.74	5161138.0
435	2025-12-10	35.1	35.1	33.02	33.32	8606068.0
436	2025-12-11	33.4	33.52	32.26	32.5	8399571.0
437	2025-12-12	32.92	34.4	32.0	34.4	17896207.0
438	2025-12-15	33.92	33.98	33.22	33.48	3352695.0
439	2025-12-16	33.48	33.48	32.12	32.54	2980600.0
440	2025-12-17	32.9	32.9	31.9	32.64	3646687.0
441	2025-12-18	32.1	32.58	31.7	32.56	3734205.0
442	2025-12-19	32.58	33.06	32.48	32.72	4976533.0
443	2025-12-22	32.72	33.32	32.4	32.58	2951539.0
444	2025-12-23	32.58	32.66	31.88	32.46	2673618.0
445	2025-12-24	32.46	32.76	32.2	32.32	1232410.0
446	2025-12-29	32.42	33.26	32.08	32.12	2837200.0
447	2025-12-30	32.24	33.16	32.08	32.94	2759942.0
448	2025-12-31	32.94	33.64	32.78	32.98	2189835.0
449	2026-01-02	32.98	34.0	32.5	33.62	1104620.0
450	2026-01-05	33.8	34.72	33.56	34.5	3824048.0
451	2026-01-06	34.6	35.76	34.52	35.16	5297821.0
452	2026-01-07	35.14	35.16	33.6	34.5	4577214.0
453	2026-01-08	34.02	34.5	33.74	34.16	3046674.0
454	2026-01-09	34.22	35.5	34.2	35.32	3687250.0
455	2026-01-12	36.0	39.2	36.0	38.86	15080546.0
456	2026-01-13	39.9	40.5	38.14	38.74	9366414.0
457	2026-01-14	38.5	40.26	38.4	39.14	6756373.0
458	2026-01-15	38.64	39.6	37.14	37.7	5261111.0
459	2026-01-16	38.0	38.58	37.42	37.94	3914978.0
460	2026-01-19	37.7	38.26	36.4	36.9	3157211.0
461	2026-01-20	36.92	37.62	36.82	37.28	2085122.0
462	2026-01-21	37.2	37.92	36.64	37.76	3797358.0
463	2026-01-22	37.98	37.98	37.02	37.22	2261196.0
464	2026-01-23	37.4	37.5	36.84	37.08	2133133.0
465	2026-01-26	36.98	37.8	36.4	37.02	2696907.0
466	2026-01-27	37.02	37.1	36.02	36.76	1745930.0
467	2026-01-28	36.78	37.42	36.1	36.74	3069707.0
468	2026-01-29	36.74	38.44	35.84	36.78	6397200.0
469	2026-01-30	36.94	36.94	35.34	35.8	3957681.0
470	2026-02-02	35.72	35.8	34.68	35.0	2224000.0
471	2026-02-03	35.04	35.42	33.38	34.62	5732434.0
472	2026-02-04	34.5	34.5	32.9	33.8	3870711.0
473	2026-02-05	33.28	34.62	33.24	34.56	2098635.0
474	2026-02-06	34.02	34.62	33.5	34.42	2449963.0
475	2026-02-09	36.56	38.8	36.24	37.76	13984653.0
476	2026-02-10	40.08	44.68	38.84	43.58	51291966.0
477	2026-02-11	41.84	43.14	39.88	40.08	32367173.0
478	2026-02-12	40.36	40.8	37.86	38.32	16948858.0
479	2026-02-13	38.32	41.94	38.22	39.5	25003270.0
480	2026-02-16	40.5	41.0	37.88	38.76	4454885.0
481	2026-02-20	38.7	38.7	35.12	35.6	7892263.0
482	2026-02-23	36.0	36.44	35.56	35.78	4745194.0
483	2026-02-24	36.02	36.52	32.82	33.18	24212638.0
484	2026-02-25	33.76	34.22	33.04	33.58	7916621.0
485	2026-02-26	33.8	33.88	31.86	31.98	13457174.0
486	2026-02-27	32.08	32.22	31.5	31.6	8443220.0
487	2026-03-02	30.7	30.74	29.3	30.26	18116725.0
488	2026-03-03	30.42	30.48	29.04	29.32	7828317.0
489	2026-03-04	28.88	29.5	28.14	29.08	7659643.0
490	2026-03-05	29.9	30.2	29.46	30.0	8955622.0
491	2026-03-06	30.1	30.52	29.74	30.44	4495519.0
492	2026-03-09	29.1	30.48	28.9	30.3	4734170.0
493	2026-03-10	30.88	31.52	30.42	31.16	5612156.0
494	2026-03-11	31.48	31.5	30.42	30.78	4720454.0
495	2026-03-12	30.72	31.14	30.04	30.4	2648904.0
496	2026-03-13	30.02	30.3	29.58	29.76	4343344.0
497	2026-03-16	30.1	30.26	29.2	30.16	3748736.0
498	2026-03-17	30.02	31.08	30.02	30.32	4641143.0
499	2026-03-18	29.92	29.92	28.66	29.3	10324954.0
500	2026-03-19	28.68	28.78	28.2	28.78	5222375.0
501	2026-03-20	28.74	28.98	27.14	27.46	7777501.0