stockbuddy/data/9886.csv

1	Date	Close	High	Low	Open	Volume
2	2024-03-20	1.190000057220459	1.2100000381469727	1.1699999570846558	1.2100000381469727	1200500
3	2024-03-21	1.2100000381469727	1.2300000190734863	1.1699999570846558	1.190000057220459	1363500
4	2024-03-22	1.2200000286102295	1.2200000286102295	1.1399999856948853	1.190000057220459	2035735
5	2024-03-25	1.2000000476837158	1.2200000286102295	1.1799999475479126	1.2200000286102295	436500
6	2024-03-26	1.159999966621399	1.2300000190734863	1.159999966621399	1.1799999475479126	1071000
7	2024-03-27	1.1200000047683716	1.2200000286102295	1.090000033378601	1.2100000381469727	2200500
8	2024-03-28	1.149999976158142	1.159999966621399	1.100000023841858	1.1399999856948853	847000
9	2024-04-02	1.1699999570846558	1.2000000476837158	1.1399999856948853	1.2000000476837158	644000
10	2024-04-03	1.1399999856948853	1.1699999570846558	1.1299999952316284	1.1699999570846558	262000
11	2024-04-05	1.1200000047683716	1.2100000381469727	1.0099999904632568	1.2100000381469727	35500
12	2024-04-08	1.149999976158142	1.1799999475479126	1.1200000047683716	1.1799999475479126	602000
13	2024-04-09	1.149999976158142	1.159999966621399	1.1299999952316284	1.159999966621399	185500
14	2024-04-10	1.1299999952316284	1.149999976158142	1.1299999952316284	1.149999976158142	402500
15	2024-04-11	1.1200000047683716	1.1299999952316284	1.1100000143051147	1.1200000047683716	928500
16	2024-04-12	1.059999942779541	1.149999976158142	1.0499999523162842	1.149999976158142	1065500
17	2024-04-15	1.0700000524520874	1.1200000047683716	1.0299999713897705	1.1200000047683716	843000
18	2024-04-16	1.0199999809265137	1.059999942779541	1.0	1.0499999523162842	1263500
19	2024-04-17	1.0399999618530273	1.0399999618530273	1.0099999904632568	1.0099999904632568	890500
20	2024-04-18	1.0399999618530273	1.0499999523162842	1.0299999713897705	1.0399999618530273	377500
21	2024-04-19	1.0199999809265137	1.0399999618530273	0.9800000190734863	1.0399999618530273	1225000
22	2024-04-22	1.0099999904632568	1.0199999809265137	0.9800000190734863	1.0	812000
23	2024-04-23	1.0299999713897705	1.0299999713897705	1.0	1.0099999904632568	562000
24	2024-04-24	1.090000033378601	1.090000033378601	1.0299999713897705	1.0399999618530273	1540500
25	2024-04-25	1.090000033378601	1.1100000143051147	1.0499999523162842	1.100000023841858	975500
26	2024-04-26	1.149999976158142	1.149999976158142	1.0700000524520874	1.0700000524520874	1833500
27	2024-04-29	1.25	1.2799999713897705	1.1399999856948853	1.149999976158142	2502000
28	2024-04-30	1.2000000476837158	1.3200000524520874	1.190000057220459	1.3200000524520874	1345500
29	2024-05-02	1.2599999904632568	1.2999999523162842	1.2599999904632568	1.2999999523162842	10500
30	2024-05-03	1.2999999523162842	1.350000023841858	1.2599999904632568	1.2599999904632568	105500
31	2024-05-06	1.2699999809265137	1.3300000429153442	1.25	1.3200000524520874	1391500
32	2024-05-07	1.2200000286102295	1.2799999713897705	1.2200000286102295	1.2699999809265137	675000
33	2024-05-08	1.2300000190734863	1.25	1.2000000476837158	1.2400000095367432	647000
34	2024-05-09	1.2799999713897705	1.2899999618530273	1.2400000095367432	1.2400000095367432	1063000
35	2024-05-10	1.2999999523162842	1.3200000524520874	1.2400000095367432	1.2899999618530273	1315000
36	2024-05-13	1.2999999523162842	1.2999999523162842	1.25	1.2699999809265137	844500
37	2024-05-14	2.2300000190734863	2.4100000858306885	1.2999999523162842	1.3200000524520874	157010000
38	2024-05-16	1.809999942779541	2.259999990463257	1.7400000095367432	1.9900000095367432	115104872
39	2024-05-17	1.850000023841858	2.2799999713897705	1.7799999713897705	1.8700000047683716	181389500
40	2024-05-20	1.8200000524520874	1.9500000476837158	1.7699999809265137	1.8799999952316284	52862000
41	2024-05-21	1.6699999570846558	1.8799999952316284	1.6200000047683716	1.850000023841858	49212500
42	2024-05-22	1.690000057220459	1.8300000429153442	1.6699999570846558	1.7100000381469727	65750500
43	2024-05-23	1.7799999713897705	1.7999999523162842	1.690000057220459	1.7000000476837158	42152000
44	2024-05-24	1.6699999570846558	1.8899999856948853	1.659999966621399	1.840000033378601	42933000
45	2024-05-27	1.6100000143051147	1.7000000476837158	1.5	1.6799999475479126	27231500
46	2024-05-28	1.590000033378601	1.7400000095367432	1.5499999523162842	1.6399999856948853	34503500
47	2024-05-29	1.5	1.6100000143051147	1.4900000095367432	1.5700000524520874	17074000
48	2024-05-30	1.399999976158142	1.5099999904632568	1.3799999952316284	1.5	20527500
49	2024-05-31	1.3700000047683716	1.4800000190734863	1.350000023841858	1.440000057220459	27290000
50	2024-06-03	1.3200000524520874	1.399999976158142	1.2999999523162842	1.3799999952316284	15185500
51	2024-06-04	1.4199999570846558	1.4900000095367432	1.3200000524520874	1.3200000524520874	54109000
52	2024-06-05	1.350000023841858	1.440000057220459	1.340000033378601	1.440000057220459	14681000
53	2024-06-06	1.2999999523162842	1.399999976158142	1.2599999904632568	1.3700000047683716	15294500
54	2024-06-07	1.2599999904632568	1.3600000143051147	1.2599999904632568	1.3200000524520874	12855500
55	2024-06-11	1.25	1.2999999523162842	1.2100000381469727	1.2699999809265137	10870000
56	2024-06-12	1.2999999523162842	1.4500000476837158	1.2100000381469727	1.25	68150000
57	2024-06-13	1.2899999618530273	1.340000033378601	1.2799999713897705	1.309999942779541	11412000
58	2024-06-14	1.2699999809265137	1.309999942779541	1.25	1.2999999523162842	11876500
59	2024-06-17	1.2699999809265137	1.309999942779541	1.2599999904632568	1.2899999618530273	7434500
60	2024-06-18	1.2300000190734863	1.2599999904632568	1.2300000190734863	1.2599999904632568	6328000
61	2024-06-19	1.2599999904632568	1.3300000429153442	1.2300000190734863	1.25	18493000
62	2024-06-20	1.350000023841858	1.4299999475479126	1.2799999713897705	1.2799999713897705	54492500
63	2024-06-21	1.25	1.3600000143051147	1.25	1.3600000143051147	16886500
64	2024-06-24	1.2400000095367432	1.2799999713897705	1.2200000286102295	1.2799999713897705	8300000
65	2024-06-25	1.1200000047683716	1.2899999618530273	1.1100000143051147	1.25	21610000
66	2024-06-26	1.1100000143051147	1.1399999856948853	1.0700000524520874	1.1299999952316284	11040500
67	2024-06-27	1.0399999618530273	1.1200000047683716	1.0299999713897705	1.1200000047683716	8396000
68	2024-06-28	1.0399999618530273	1.0800000429153442	1.0099999904632568	1.0399999618530273	7845000
69	2024-07-02	1.0800000429153442	1.090000033378601	1.0499999523162842	1.059999942779541	5673000
70	2024-07-03	1.090000033378601	1.100000023841858	1.059999942779541	1.0800000429153442	5905500
71	2024-07-04	1.059999942779541	1.100000023841858	1.0499999523162842	1.090000033378601	4247500
72	2024-07-05	1.0499999523162842	1.0800000429153442	1.0099999904632568	1.059999942779541	3472000
73	2024-07-08	1.0	1.0399999618530273	0.9599999785423279	1.0399999618530273	5078000
74	2024-07-09	1.0099999904632568	1.0199999809265137	0.9900000095367432	1.0199999809265137	4481000
75	2024-07-10	1.0099999904632568	1.0199999809265137	0.9700000286102295	1.0	3797500
76	2024-07-11	1.0700000524520874	1.100000023841858	1.0199999809265137	1.0199999809265137	9976735
77	2024-07-12	1.1100000143051147	1.1399999856948853	1.059999942779541	1.059999942779541	7285500
78	2024-07-15	1.0800000429153442	1.100000023841858	1.0700000524520874	1.090000033378601	2900000
79	2024-07-16	1.0499999523162842	1.1100000143051147	1.0299999713897705	1.1100000143051147	4076500
80	2024-07-17	1.059999942779541	1.0800000429153442	1.0399999618530273	1.059999942779541	4259500
81	2024-07-18	1.059999942779541	1.0700000524520874	1.0299999713897705	1.0399999618530273	2827000
82	2024-07-19	0.9900000095367432	1.059999942779541	0.9800000190734863	1.0499999523162842	8554500
83	2024-07-22	0.9900000095367432	1.0099999904632568	0.9700000286102295	1.0099999904632568	4886000
84	2024-07-23	0.9599999785423279	0.9900000095367432	0.949999988079071	1.0	3592000
85	2024-07-24	0.949999988079071	0.9800000190734863	0.9300000071525574	0.9599999785423279	3425000
86	2024-07-25	0.949999988079071	0.9599999785423279	0.9300000071525574	0.9599999785423279	2166000
87	2024-07-26	0.9599999785423279	0.9900000095367432	0.949999988079071	0.9599999785423279	2744500
88	2024-07-29	0.9599999785423279	0.9800000190734863	0.949999988079071	0.9800000190734863	1486000
89	2024-07-30	0.9300000071525574	0.949999988079071	0.9200000166893005	0.9399999976158142	2871500
90	2024-07-31	0.9800000190734863	1.0099999904632568	0.9200000166893005	0.9399999976158142	11802000
91	2024-08-01	1.0299999713897705	1.2300000190734863	0.9700000286102295	0.9700000286102295	47260500
92	2024-08-02	1.0700000524520874	1.1299999952316284	1.0099999904632568	1.0099999904632568	18746000
93	2024-08-05	1.0	1.1699999570846558	0.9900000095367432	1.0499999523162842	22470500
94	2024-08-06	1.100000023841858	1.1799999475479126	1.0099999904632568	1.0099999904632568	33562000
95	2024-08-07	1.1299999952316284	1.4199999570846558	1.1100000143051147	1.159999966621399	130522500
96	2024-08-08	1.1299999952316284	1.2200000286102295	1.0700000524520874	1.1100000143051147	51409000
97	2024-08-09	1.1299999952316284	1.190000057220459	1.090000033378601	1.149999976158142	21348000
98	2024-08-12	1.0800000429153442	1.159999966621399	1.0800000429153442	1.1399999856948853	8951500
99	2024-08-13	1.0499999523162842	1.100000023841858	1.0399999618530273	1.0800000429153442	7638500
100	2024-08-14	1.0299999713897705	1.059999942779541	1.0199999809265137	1.0499999523162842	4430000
101	2024-08-15	1.0399999618530273	1.059999942779541	1.0	1.0199999809265137	7290500
102	2024-08-16	1.100000023841858	1.1100000143051147	1.0399999618530273	1.0399999618530273	14719000
103	2024-08-19	0.8899999856948853	1.0299999713897705	0.8899999856948853	1.0	33563000
104	2024-08-20	0.8299999833106995	0.9100000262260437	0.8199999928474426	0.8999999761581421	14741000
105	2024-08-21	0.7900000214576721	0.8399999737739563	0.75	0.8399999737739563	19189500
106	2024-08-22	0.6899999976158142	0.800000011920929	0.6800000071525574	0.800000011920929	40168460
107	2024-08-23	0.699999988079071	0.7400000095367432	0.6899999976158142	0.6899999976158142	19744500
108	2024-08-26	0.7099999785423279	0.7400000095367432	0.699999988079071	0.7099999785423279	7800510
109	2024-08-27	0.699999988079071	0.7200000286102295	0.6600000262260437	0.7200000286102295	8339001
110	2024-08-28	0.6800000071525574	0.7099999785423279	0.6700000166893005	0.699999988079071	4144509
111	2024-08-29	0.699999988079071	0.7099999785423279	0.6600000262260437	0.6800000071525574	6208000
112	2024-08-30	0.699999988079071	0.7400000095367432	0.6899999976158142	0.6899999976158142	16590500
113	2024-09-02	0.6700000166893005	0.699999988079071	0.6499999761581421	0.699999988079071	10091000
114	2024-09-03	0.6800000071525574	0.699999988079071	0.6700000166893005	0.6700000166893005	5308000
115	2024-09-04	0.6399999856948853	0.6800000071525574	0.6399999856948853	0.6700000166893005	7112000
116	2024-09-05	0.6200000047683716	0.7400000095367432	0.6000000238418579	0.6499999761581421	50380000
117	2024-09-09	0.5899999737739563	0.6100000143051147	0.5299999713897705	0.6100000143051147	16154997
118	2024-09-10	0.4749999940395355	0.5600000023841858	0.44999998807907104	0.5600000023841858	10758500
119	2024-09-11	0.49000000953674316	0.4950000047683716	0.4699999988079071	0.4749999940395355	2797500
120	2024-09-12	0.4699999988079071	0.5099999904632568	0.4650000035762787	0.47999998927116394	1776000
121	2024-09-13	0.44999998807907104	0.49000000953674316	0.44999998807907104	0.4650000035762787	2351500
122	2024-09-16	0.49000000953674316	0.4950000047683716	0.4449999928474426	0.44999998807907104	1612000
123	2024-09-17	0.49000000953674316	0.5199999809265137	0.4749999940395355	0.4749999940395355	1929000
124	2024-09-19	0.4950000047683716	0.5199999809265137	0.47999998927116394	0.47999998927116394	1728500
125	2024-09-20	0.5099999904632568	0.5299999713897705	0.49000000953674316	0.5	3590500
126	2024-09-23	0.44999998807907104	0.5199999809265137	0.4350000023841858	0.5199999809265137	8085000
127	2024-09-24	0.41999998688697815	0.4650000035762787	0.4099999964237213	0.44999998807907104	12579000
128	2024-09-25	0.45500001311302185	0.4699999988079071	0.41999998688697815	0.41999998688697815	7835500
129	2024-09-26	0.5199999809265137	0.5299999713897705	0.42500001192092896	0.4449999928474426	9336000
130	2024-09-27	0.5299999713897705	0.5799999833106995	0.4950000047683716	0.5299999713897705	10206000
131	2024-09-30	0.6499999761581421	0.699999988079071	0.5299999713897705	0.5299999713897705	21011500
132	2024-10-02	0.8899999856948853	0.949999988079071	0.6499999761581421	0.699999988079071	22875000
133	2024-10-03	0.75	0.949999988079071	0.6800000071525574	0.9100000262260437	17950000
134	2024-10-04	0.7699999809265137	0.800000011920929	0.7400000095367432	0.75	5049500
135	2024-10-07	0.8199999928474426	0.8199999928474426	0.7099999785423279	0.8100000023841858	8854500
136	2024-10-08	0.6399999856948853	0.7799999713897705	0.6200000047683716	0.7799999713897705	10296500
137	2024-10-09	0.550000011920929	0.6499999761581421	0.5099999904632568	0.6499999761581421	8392500
138	2024-10-10	0.5899999737739563	0.6200000047683716	0.5400000214576721	0.550000011920929	4311000
139	2024-10-14	0.6200000047683716	0.6200000047683716	0.5799999833106995	0.5899999737739563	2797000
140	2024-10-15	0.5799999833106995	0.6200000047683716	0.5400000214576721	0.6100000143051147	6828500
141	2024-10-16	0.6100000143051147	0.6299999952316284	0.5699999928474426	0.5699999928474426	2344500
142	2024-10-17	0.6000000238418579	0.6399999856948853	0.550000011920929	0.6299999952316284	3081500
143	2024-10-18	0.6100000143051147	0.6299999952316284	0.5799999833106995	0.6000000238418579	2652000
144	2024-10-21	0.5899999737739563	0.6299999952316284	0.5899999737739563	0.6299999952316284	1857000
145	2024-10-22	0.5799999833106995	0.6200000047683716	0.5799999833106995	0.6000000238418579	1090500
146	2024-10-23	0.6000000238418579	0.6100000143051147	0.5699999928474426	0.5799999833106995	1557000
147	2024-10-24	0.6100000143051147	0.6100000143051147	0.5799999833106995	0.6000000238418579	1298500
148	2024-10-25	0.6100000143051147	0.6100000143051147	0.5899999737739563	0.6000000238418579	2115000
149	2024-10-28	0.6000000238418579	0.6200000047683716	0.5799999833106995	0.6100000143051147	1063000
150	2024-10-29	0.5899999737739563	0.6100000143051147	0.5799999833106995	0.6000000238418579	1057000
151	2024-10-30	0.6000000238418579	0.6100000143051147	0.5699999928474426	0.5899999737739563	2153000
152	2024-10-31	0.5799999833106995	0.6000000238418579	0.5699999928474426	0.5799999833106995	1044000
153	2024-11-01	0.5899999737739563	0.6000000238418579	0.5699999928474426	0.5799999833106995	2360500
154	2024-11-04	0.5799999833106995	0.6000000238418579	0.5299999713897705	0.5799999833106995	1306000
155	2024-11-05	0.5799999833106995	0.5899999737739563	0.5699999928474426	0.5799999833106995	926000
156	2024-11-06	0.5899999737739563	0.6000000238418579	0.5600000023841858	0.5699999928474426	2296500
157	2024-11-07	0.6100000143051147	0.6200000047683716	0.5899999737739563	0.5899999737739563	1575000
158	2024-11-08	0.5899999737739563	0.6200000047683716	0.5799999833106995	0.6200000047683716	1742500
159	2024-11-11	0.5899999737739563	0.6000000238418579	0.5600000023841858	0.5799999833106995	6208000
160	2024-11-12	0.6000000238418579	0.6100000143051147	0.5899999737739563	0.5899999737739563	2300500
161	2024-11-13	0.6000000238418579	0.6000000238418579	0.5799999833106995	0.6000000238418579	969500
162	2024-11-14	0.5699999928474426	0.6000000238418579	0.5600000023841858	0.6000000238418579	2744500
163	2024-11-15	0.5699999928474426	0.6000000238418579	0.5600000023841858	0.5600000023841858	1724000
164	2024-11-18	0.550000011920929	0.5899999737739563	0.5400000214576721	0.5699999928474426	1562000
165	2024-11-19	0.5600000023841858	0.5600000023841858	0.5400000214576721	0.5600000023841858	1294500
166	2024-11-20	0.5899999737739563	0.6000000238418579	0.550000011920929	0.550000011920929	1243000
167	2024-11-21	0.5799999833106995	0.6000000238418579	0.5699999928474426	0.5699999928474426	1552000
168	2024-11-22	0.550000011920929	0.5899999737739563	0.5400000214576721	0.5699999928474426	4816500
169	2024-11-25	0.5600000023841858	0.5699999928474426	0.550000011920929	0.550000011920929	531000
170	2024-11-26	0.5699999928474426	0.5699999928474426	0.550000011920929	0.550000011920929	1623500
171	2024-11-27	0.5899999737739563	0.5899999737739563	0.550000011920929	0.5600000023841858	1376000
172	2024-11-28	0.6000000238418579	0.6000000238418579	0.5799999833106995	0.6000000238418579	232500
173	2024-11-29	0.6000000238418579	0.6100000143051147	0.5799999833106995	0.5799999833106995	924500
174	2024-12-02	0.6299999952316284	0.6299999952316284	0.6100000143051147	0.6100000143051147	822500
175	2024-12-03	0.6299999952316284	0.6299999952316284	0.6100000143051147	0.6299999952316284	979500
176	2024-12-04	0.6399999856948853	0.6499999761581421	0.6200000047683716	0.6200000047683716	973500
177	2024-12-05	0.6200000047683716	0.6399999856948853	0.6100000143051147	0.6299999952316284	1125500
178	2024-12-06	0.6000000238418579	0.6299999952316284	0.6000000238418579	0.6000000238418579	678500
179	2024-12-09	0.6000000238418579	0.6200000047683716	0.5799999833106995	0.6000000238418579	2704000
180	2024-12-10	0.5899999737739563	0.6000000238418579	0.5699999928474426	0.6000000238418579	2098500
181	2024-12-11	0.5899999737739563	0.5899999737739563	0.5699999928474426	0.5699999928474426	467500
182	2024-12-12	0.5699999928474426	0.5799999833106995	0.5699999928474426	0.5799999833106995	958500
183	2024-12-13	0.550000011920929	0.5699999928474426	0.550000011920929	0.5699999928474426	759500
184	2024-12-16	0.5699999928474426	0.5699999928474426	0.5400000214576721	0.550000011920929	1312500
185	2024-12-17	0.5299999713897705	0.5600000023841858	0.5299999713897705	0.5600000023841858	959500
186	2024-12-18	0.5400000214576721	0.550000011920929	0.5400000214576721	0.5400000214576721	360500
187	2024-12-19	0.5199999809265137	0.5400000214576721	0.5199999809265137	0.5400000214576721	751500
188	2024-12-20	0.550000011920929	0.550000011920929	0.5199999809265137	0.5299999713897705	1039500
189	2024-12-23	0.49000000953674316	0.5400000214576721	0.49000000953674316	0.5400000214576721	1937500
190	2024-12-24	0.5099999904632568	0.5099999904632568	0.5099999904632568	0.5099999904632568	0
191	2024-12-27	0.5	0.5299999713897705	0.5	0.5099999904632568	788000
192	2024-12-30	0.47999998927116394	0.5	0.47999998927116394	0.5	416500
193	2024-12-31	0.5	0.5	0.5	0.5	0
194	2025-01-02	0.4749999940395355	0.5	0.46000000834465027	0.5	288500
195	2025-01-03	0.4749999940395355	0.4749999940395355	0.4449999928474426	0.4749999940395355	454000
196	2025-01-06	0.4650000035762787	0.4950000047683716	0.44999998807907104	0.4749999940395355	858000
197	2025-01-07	0.4699999988079071	0.4699999988079071	0.4350000023841858	0.45500001311302185	843000
198	2025-01-08	0.4650000035762787	0.47999998927116394	0.4350000023841858	0.44999998807907104	1002000
199	2025-01-09	0.44999998807907104	0.4650000035762787	0.4399999976158142	0.4650000035762787	427500
200	2025-01-10	0.45500001311302185	0.4699999988079071	0.4399999976158142	0.4699999988079071	412000
201	2025-01-13	0.4399999976158142	0.45500001311302185	0.4300000071525574	0.45500001311302185	502000
202	2025-01-14	0.4449999928474426	0.44999998807907104	0.4300000071525574	0.44999998807907104	601500
203	2025-01-15	0.4399999976158142	0.44999998807907104	0.4350000023841858	0.4449999928474426	457500
204	2025-01-16	0.4300000071525574	0.44999998807907104	0.42500001192092896	0.4399999976158142	1699000
205	2025-01-17	0.4449999928474426	0.4699999988079071	0.42500001192092896	0.4699999988079071	2509000
206	2025-01-20	0.4399999976158142	0.4699999988079071	0.4350000023841858	0.4449999928474426	909500
207	2025-01-21	0.4399999976158142	0.46000000834465027	0.4350000023841858	0.46000000834465027	743000
208	2025-01-22	0.44999998807907104	0.4699999988079071	0.4350000023841858	0.4699999988079071	225000
209	2025-01-23	0.4399999976158142	0.46000000834465027	0.42500001192092896	0.46000000834465027	1252000
210	2025-01-24	0.44999998807907104	0.44999998807907104	0.4300000071525574	0.4449999928474426	616000
211	2025-01-27	0.45500001311302185	0.47999998927116394	0.4399999976158142	0.4399999976158142	2121500
212	2025-01-28	0.46000000834465027	0.46000000834465027	0.46000000834465027	0.46000000834465027	0
213	2025-02-03	0.4449999928474426	0.4650000035762787	0.4449999928474426	0.4650000035762787	247000
214	2025-02-04	0.45500001311302185	0.4650000035762787	0.4399999976158142	0.46000000834465027	697500
215	2025-02-05	0.46000000834465027	0.46000000834465027	0.4449999928474426	0.44999998807907104	119000
216	2025-02-06	0.5099999904632568	0.5099999904632568	0.46000000834465027	0.46000000834465027	1111500
217	2025-02-07	0.5	0.5699999928474426	0.5	0.5099999904632568	1642000
218	2025-02-10	0.5199999809265137	0.5199999809265137	0.48500001430511475	0.5	734000
219	2025-02-11	0.47999998927116394	0.5199999809265137	0.4699999988079071	0.5199999809265137	467000
220	2025-02-12	0.49000000953674316	0.5299999713897705	0.4699999988079071	0.4950000047683716	575000
221	2025-02-13	0.4950000047683716	0.5199999809265137	0.48500001430511475	0.4950000047683716	717500
222	2025-02-14	0.5699999928474426	0.6000000238418579	0.48500001430511475	0.5	12847500
223	2025-02-17	0.6100000143051147	0.6200000047683716	0.5600000023841858	0.6200000047683716	9747500
224	2025-02-18	0.6000000238418579	0.6700000166893005	0.5799999833106995	0.6100000143051147	9702000
225	2025-02-19	0.6200000047683716	0.6499999761581421	0.5799999833106995	0.6000000238418579	2460000
226	2025-02-20	0.5899999737739563	0.6299999952316284	0.5799999833106995	0.6200000047683716	2884500
227	2025-02-21	0.5600000023841858	0.5899999737739563	0.550000011920929	0.5899999737739563	3733000
228	2025-02-24	0.5199999809265137	0.5400000214576721	0.4950000047683716	0.5400000214576721	5006000
229	2025-02-25	0.4950000047683716	0.5199999809265137	0.49000000953674316	0.5199999809265137	2361000
230	2025-02-26	0.5299999713897705	0.5299999713897705	0.48500001430511475	0.4950000047683716	2469000
231	2025-02-27	0.5	0.5299999713897705	0.49000000953674316	0.5299999713897705	3666500
232	2025-02-28	0.48500001430511475	0.5	0.47999998927116394	0.5	1128500
233	2025-03-03	0.48500001430511475	0.49000000953674316	0.47999998927116394	0.48500001430511475	500000
234	2025-03-04	0.4699999988079071	0.4749999940395355	0.45500001311302185	0.4749999940395355	1457000
235	2025-03-05	0.48500001430511475	0.48500001430511475	0.4699999988079071	0.47999998927116394	719000
236	2025-03-06	0.5199999809265137	0.5199999809265137	0.48500001430511475	0.48500001430511475	2069000
237	2025-03-07	0.5099999904632568	0.5199999809265137	0.4950000047683716	0.5	324000
238	2025-03-10	0.5	0.5099999904632568	0.4950000047683716	0.5099999904632568	107500
239	2025-03-11	0.5	0.5	0.47999998927116394	0.49000000953674316	1078000
240	2025-03-12	0.5	0.5199999809265137	0.49000000953674316	0.5	842000
241	2025-03-13	0.5	0.5099999904632568	0.49000000953674316	0.5	747500
242	2025-03-14	0.5099999904632568	0.5199999809265137	0.5	0.5	928500
243	2025-03-17	0.5099999904632568	0.5099999904632568	0.5	0.5099999904632568	441000
244	2025-03-18	0.5099999904632568	0.5199999809265137	0.5099999904632568	0.5199999809265137	445500
245	2025-03-19	0.5	0.5099999904632568	0.5	0.5099999904632568	848500
246	2025-03-20	0.5	0.5	0.5	0.5	1108000
247	2025-03-21	0.5099999904632568	0.5199999809265137	0.4950000047683716	0.5099999904632568	506500
248	2025-03-24	0.5	0.5099999904632568	0.47999998927116394	0.4950000047683716	868500
249	2025-03-25	0.48500001430511475	0.5	0.48500001430511475	0.5	238000
250	2025-03-26	0.4699999988079071	0.4950000047683716	0.4650000035762787	0.48500001430511475	1840000
251	2025-03-27	0.45500001311302185	0.4699999988079071	0.44999998807907104	0.4699999988079071	710500
252	2025-03-28	0.4399999976158142	0.45500001311302185	0.42500001192092896	0.45500001311302185	936000
253	2025-03-31	0.4350000023841858	0.4399999976158142	0.42500001192092896	0.4399999976158142	682000
254	2025-04-01	0.46000000834465027	0.46000000834465027	0.4399999976158142	0.4399999976158142	584000
255	2025-04-02	0.4399999976158142	0.46000000834465027	0.4300000071525574	0.46000000834465027	61500
256	2025-04-03	0.4399999976158142	0.4399999976158142	0.4350000023841858	0.4399999976158142	413500
257	2025-04-07	0.33500000834465027	0.42500001192092896	0.33000001311302185	0.42500001192092896	4126500
258	2025-04-08	0.3400000035762787	0.38499999046325684	0.33000001311302185	0.38499999046325684	1537000
259	2025-04-09	0.3499999940395355	0.3499999940395355	0.3050000071525574	0.3449999988079071	1023500
260	2025-04-10	0.35499998927116394	0.36500000953674316	0.3449999988079071	0.3499999940395355	493500
261	2025-04-11	0.36000001430511475	0.3700000047683716	0.3499999940395355	0.36000001430511475	541000
262	2025-04-14	0.33000001311302185	0.36000001430511475	0.32499998807907104	0.36000001430511475	786500
263	2025-04-15	0.3449999988079071	0.3499999940395355	0.33000001311302185	0.33500000834465027	672000
264	2025-04-16	0.3400000035762787	0.3499999940395355	0.33500000834465027	0.3400000035762787	937000
265	2025-04-17	0.33500000834465027	0.3400000035762787	0.33000001311302185	0.3400000035762787	78000
266	2025-04-22	0.33500000834465027	0.3400000035762787	0.33000001311302185	0.33500000834465027	233500
267	2025-04-23	0.33500000834465027	0.3400000035762787	0.32499998807907104	0.33500000834465027	769500
268	2025-04-24	0.33000001311302185	0.3400000035762787	0.32499998807907104	0.33500000834465027	686000
269	2025-04-25	0.3449999988079071	0.3700000047683716	0.33000001311302185	0.33000001311302185	2604000
270	2025-04-28	0.3499999940395355	0.35499998927116394	0.33500000834465027	0.33500000834465027	270000
271	2025-04-29	0.3400000035762787	0.3499999940395355	0.33500000834465027	0.3499999940395355	91000
272	2025-04-30	0.3499999940395355	0.3499999940395355	0.3050000071525574	0.3400000035762787	1450500
273	2025-05-02	0.3449999988079071	0.36500000953674316	0.33500000834465027	0.3400000035762787	52000
274	2025-05-06	0.35499998927116394	0.36000001430511475	0.3449999988079071	0.3449999988079071	355000
275	2025-05-07	0.3499999940395355	0.36000001430511475	0.3449999988079071	0.3449999988079071	454500
276	2025-05-08	0.36000001430511475	0.36000001430511475	0.3499999940395355	0.3499999940395355	177000
277	2025-05-09	0.36500000953674316	0.36500000953674316	0.35499998927116394	0.36000001430511475	43500
278	2025-05-12	0.36500000953674316	0.36500000953674316	0.3499999940395355	0.35499998927116394	568500
279	2025-05-13	0.36000001430511475	0.3700000047683716	0.3499999940395355	0.3700000047683716	879000
280	2025-05-14	0.36000001430511475	0.36000001430511475	0.36000001430511475	0.36000001430511475	83500
281	2025-05-15	0.36500000953674316	0.36500000953674316	0.35499998927116394	0.35499998927116394	296000
282	2025-05-16	0.36000001430511475	0.36500000953674316	0.3499999940395355	0.36500000953674316	51000
283	2025-05-19	0.3499999940395355	0.36000001430511475	0.3499999940395355	0.36000001430511475	125000
284	2025-05-20	0.3499999940395355	0.36000001430511475	0.3400000035762787	0.3499999940395355	389500
285	2025-05-21	0.36000001430511475	0.36000001430511475	0.3400000035762787	0.3499999940395355	387500
286	2025-05-22	0.38499999046325684	0.39500001072883606	0.3400000035762787	0.3449999988079071	3768000
287	2025-05-23	0.4399999976158142	0.44999998807907104	0.42500001192092896	0.44999998807907104	5677500
288	2025-05-26	0.4300000071525574	0.4350000023841858	0.4050000011920929	0.4050000011920929	513000
289	2025-05-27	0.4350000023841858	0.4449999928474426	0.42500001192092896	0.4300000071525574	810500
290	2025-05-28	0.4650000035762787	0.4650000035762787	0.4300000071525574	0.4300000071525574	1630000
291	2025-05-29	0.5	0.5099999904632568	0.4650000035762787	0.4650000035762787	2824500
292	2025-05-30	0.47999998927116394	0.5099999904632568	0.46000000834465027	0.5	1871500
293	2025-06-02	0.45500001311302185	0.47999998927116394	0.4449999928474426	0.47999998927116394	2289000
294	2025-06-03	0.4699999988079071	0.48500001430511475	0.4449999928474426	0.44999998807907104	1616000
295	2025-06-04	0.6200000047683716	0.6299999952316284	0.46000000834465027	0.48500001430511475	8766000
296	2025-06-05	0.5699999928474426	0.6899999976158142	0.5699999928474426	0.6200000047683716	9635000
297	2025-06-06	0.5600000023841858	0.6000000238418579	0.5400000214576721	0.6000000238418579	1027500
298	2025-06-09	0.6399999856948853	0.6600000262260437	0.5699999928474426	0.6299999952316284	5781500
299	2025-06-10	0.6200000047683716	0.6600000262260437	0.5899999737739563	0.6399999856948853	2122500
300	2025-06-11	0.6100000143051147	0.6299999952316284	0.5899999737739563	0.6000000238418579	598500
301	2025-06-12	0.6399999856948853	0.6399999856948853	0.5699999928474426	0.6100000143051147	1249500
302	2025-06-13	0.6000000238418579	0.6600000262260437	0.6000000238418579	0.6299999952316284	2284500
303	2025-06-16	0.6100000143051147	0.6399999856948853	0.6000000238418579	0.6000000238418579	1271500
304	2025-06-17	0.6000000238418579	0.6299999952316284	0.5799999833106995	0.6100000143051147	1039500
305	2025-06-18	0.5799999833106995	0.5899999737739563	0.5699999928474426	0.5799999833106995	795500
306	2025-06-19	0.5299999713897705	0.550000011920929	0.5099999904632568	0.550000011920929	1877500
307	2025-06-20	0.5099999904632568	0.5400000214576721	0.5	0.5299999713897705	1031000
308	2025-06-23	0.5600000023841858	0.5600000023841858	0.46000000834465027	0.48500001430511475	1697000
309	2025-06-24	0.5400000214576721	0.5699999928474426	0.5299999713897705	0.5699999928474426	548000
310	2025-06-25	0.5299999713897705	0.5600000023841858	0.5299999713897705	0.5299999713897705	888500
311	2025-06-26	0.5299999713897705	0.5600000023841858	0.5	0.5199999809265137	814500
312	2025-06-27	0.5400000214576721	0.5600000023841858	0.5199999809265137	0.5199999809265137	270000
313	2025-06-30	0.5400000214576721	0.6000000238418579	0.5099999904632568	0.5400000214576721	712500
314	2025-07-02	0.550000011920929	0.6299999952316284	0.550000011920929	0.6299999952316284	319000
315	2025-07-03	0.5400000214576721	0.5799999833106995	0.5400000214576721	0.550000011920929	677500
316	2025-07-04	0.5199999809265137	0.550000011920929	0.5199999809265137	0.550000011920929	298500
317	2025-07-07	0.5299999713897705	0.5600000023841858	0.5199999809265137	0.5199999809265137	550500
318	2025-07-08	0.5400000214576721	0.5400000214576721	0.5299999713897705	0.5299999713897705	89500
319	2025-07-09	0.5199999809265137	0.5299999713897705	0.5	0.5099999904632568	508000
320	2025-07-10	0.5400000214576721	0.550000011920929	0.5099999904632568	0.5199999809265137	601000
321	2025-07-11	0.5299999713897705	0.5400000214576721	0.5099999904632568	0.5299999713897705	1330000
322	2025-07-14	0.5199999809265137	0.5299999713897705	0.5099999904632568	0.5099999904632568	677000
323	2025-07-15	0.5099999904632568	0.5199999809265137	0.4950000047683716	0.5099999904632568	1655500
324	2025-07-16	0.5099999904632568	0.5199999809265137	0.5	0.5	962500
325	2025-07-17	0.5199999809265137	0.5299999713897705	0.5	0.5099999904632568	1912000
326	2025-07-18	0.550000011920929	0.5799999833106995	0.5199999809265137	0.5199999809265137	1216000
327	2025-07-21	0.5199999809265137	0.5699999928474426	0.5199999809265137	0.5699999928474426	1204500
328	2025-07-22	0.5299999713897705	0.5299999713897705	0.5099999904632568	0.5199999809265137	1515000
329	2025-07-23	0.5299999713897705	0.5400000214576721	0.5199999809265137	0.5199999809265137	323000
330	2025-07-24	0.5600000023841858	0.5600000023841858	0.5099999904632568	0.5199999809265137	2020000
331	2025-07-25	0.5400000214576721	0.5899999737739563	0.5299999713897705	0.550000011920929	1220000
332	2025-07-28	0.5400000214576721	0.550000011920929	0.5199999809265137	0.550000011920929	1331000
333	2025-07-29	0.550000011920929	0.550000011920929	0.5299999713897705	0.5299999713897705	710000
334	2025-07-30	0.5400000214576721	0.550000011920929	0.5299999713897705	0.5400000214576721	594000
335	2025-07-31	0.5400000214576721	0.5400000214576721	0.5299999713897705	0.5400000214576721	1064500
336	2025-08-01	0.5199999809265137	0.550000011920929	0.5199999809265137	0.5299999713897705	1237000
337	2025-08-04	0.5600000023841858	0.6100000143051147	0.5299999713897705	0.5299999713897705	4188000
338	2025-08-05	0.550000011920929	0.5699999928474426	0.5400000214576721	0.5600000023841858	1152000
339	2025-08-06	0.5600000023841858	0.5600000023841858	0.5400000214576721	0.5400000214576721	589000
340	2025-08-07	0.5600000023841858	0.5600000023841858	0.5400000214576721	0.550000011920929	887500
341	2025-08-08	0.5600000023841858	0.5600000023841858	0.5400000214576721	0.550000011920929	1401000
342	2025-08-11	0.6200000047683716	0.6200000047683716	0.550000011920929	0.5600000023841858	4665500
343	2025-08-12	0.6000000238418579	0.6499999761581421	0.550000011920929	0.6100000143051147	5578500
344	2025-08-13	0.6200000047683716	0.6200000047683716	0.5699999928474426	0.6000000238418579	3696500
345	2025-08-14	0.6100000143051147	0.6299999952316284	0.6000000238418579	0.6200000047683716	1940500
346	2025-08-15	0.8299999833106995	0.8700000047683716	0.6100000143051147	0.6100000143051147	34879500
347	2025-08-18	0.8100000023841858	0.8799999952316284	0.7699999809265137	0.800000011920929	14693000
348	2025-08-19	0.8199999928474426	0.9300000071525574	0.800000011920929	0.8100000023841858	15845500
349	2025-08-20	0.800000011920929	0.8199999928474426	0.7699999809265137	0.8199999928474426	7885000
350	2025-08-21	0.9900000095367432	1.0299999713897705	0.8100000023841858	0.8100000023841858	33295500
351	2025-08-22	0.9700000286102295	1.0	0.9300000071525574	0.9800000190734863	10374000
352	2025-08-25	0.9300000071525574	0.9800000190734863	0.8899999856948853	0.9700000286102295	7319500
353	2025-08-26	0.8500000238418579	0.949999988079071	0.8500000238418579	0.9300000071525574	7419000
354	2025-08-27	0.7900000214576721	0.8500000238418579	0.7799999713897705	0.8500000238418579	7965000
355	2025-08-28	0.7799999713897705	0.800000011920929	0.7300000190734863	0.7900000214576721	3548500
356	2025-08-29	0.800000011920929	0.8299999833106995	0.7599999904632568	0.7799999713897705	2858500
357	2025-09-01	0.7799999713897705	0.8100000023841858	0.75	0.800000011920929	3205500
358	2025-09-02	0.7900000214576721	0.8500000238418579	0.7699999809265137	0.7799999713897705	1822000
359	2025-09-03	0.8199999928474426	0.8399999737739563	0.7900000214576721	0.7900000214576721	2700500
360	2025-09-04	0.7900000214576721	0.8199999928474426	0.7799999713897705	0.8199999928474426	616000
361	2025-09-05	0.8100000023841858	0.8299999833106995	0.7900000214576721	0.7900000214576721	1159000
362	2025-09-08	0.8199999928474426	0.8199999928474426	0.800000011920929	0.8100000023841858	682000
363	2025-09-09	0.8999999761581421	0.9300000071525574	0.8199999928474426	0.8299999833106995	6022000
364	2025-09-10	0.8700000047683716	0.9300000071525574	0.8500000238418579	0.8999999761581421	3687000
365	2025-09-11	0.8799999952316284	0.8799999952316284	0.8399999737739563	0.8399999737739563	1476500
366	2025-09-12	0.8799999952316284	0.9700000286102295	0.8600000143051147	0.8799999952316284	8449000
367	2025-09-15	0.8399999737739563	0.8799999952316284	0.8399999737739563	0.8799999952316284	2882000
368	2025-09-16	0.8500000238418579	0.8700000047683716	0.8100000023841858	0.8299999833106995	2722000
369	2025-09-17	0.8299999833106995	0.8700000047683716	0.8100000023841858	0.8700000047683716	2741500
370	2025-09-18	0.8100000023841858	0.8500000238418579	0.800000011920929	0.8199999928474426	3120000
371	2025-09-19	0.8199999928474426	0.8199999928474426	0.7799999713897705	0.8100000023841858	3044500
372	2025-09-22	0.7799999713897705	0.8299999833106995	0.7699999809265137	0.8199999928474426	1859000
373	2025-09-23	0.8999999761581421	0.8999999761581421	0.7799999713897705	0.7900000214576721	7657500
374	2025-09-24	0.8199999928474426	0.8799999952316284	0.8100000023841858	0.8799999952316284	2459000
375	2025-09-25	0.8399999737739563	0.8399999737739563	0.7900000214576721	0.8199999928474426	2662000
376	2025-09-26	0.7900000214576721	0.8500000238418579	0.7900000214576721	0.8500000238418579	1784500
377	2025-09-29	0.8199999928474426	0.8299999833106995	0.800000011920929	0.800000011920929	1854500
378	2025-09-30	0.800000011920929	0.8399999737739563	0.800000011920929	0.800000011920929	2785000
379	2025-10-02	0.8899999856948853	0.8899999856948853	0.7900000214576721	0.800000011920929	4061000
380	2025-10-03	0.9700000286102295	0.9700000286102295	0.8700000047683716	0.8899999856948853	6099000
381	2025-10-06	1.25	1.3700000047683716	0.949999988079071	0.9700000286102295	27691500
382	2025-10-08	1.2000000476837158	1.2699999809265137	1.159999966621399	1.2599999904632568	5962000
383	2025-10-09	1.1200000047683716	1.2000000476837158	1.0700000524520874	1.1699999570846558	11004000
384	2025-10-10	1.159999966621399	1.2599999904632568	1.100000023841858	1.100000023841858	6833400
385	2025-10-13	1.1399999856948853	1.1399999856948853	1.090000033378601	1.1399999856948853	4738000
386	2025-10-14	1.100000023841858	1.1699999570846558	1.100000023841858	1.1399999856948853	4259500
387	2025-10-15	1.1299999952316284	1.2000000476837158	1.100000023841858	1.1200000047683716	6551000
388	2025-10-16	1.100000023841858	1.1200000047683716	1.0	1.1200000047683716	12068030
389	2025-10-17	1.0800000429153442	1.1399999856948853	1.0399999618530273	1.0399999618530273	2037000
390	2025-10-20	1.090000033378601	1.149999976158142	1.090000033378601	1.090000033378601	2253000
391	2025-10-21	1.0800000429153442	1.1299999952316284	1.0800000429153442	1.100000023841858	914500
392	2025-10-22	1.1699999570846558	1.1799999475479126	1.0800000429153442	1.0800000429153442	5491000
393	2025-10-23	1.1200000047683716	1.1799999475479126	1.1100000143051147	1.1699999570846558	2511000
394	2025-10-24	1.100000023841858	1.1699999570846558	1.100000023841858	1.159999966621399	1392000
395	2025-10-27	1.159999966621399	1.2000000476837158	1.100000023841858	1.1399999856948853	4368000
396	2025-10-28	1.1799999475479126	1.2599999904632568	1.149999976158142	1.149999976158142	4395500
397	2025-10-30	1.1699999570846558	1.2200000286102295	1.159999966621399	1.190000057220459	2594000
398	2025-10-31	1.1299999952316284	1.2000000476837158	1.1100000143051147	1.1799999475479126	1840000
399	2025-11-03	1.090000033378601	1.1299999952316284	1.090000033378601	1.1299999952316284	1343500
400	2025-11-04	1.059999942779541	1.1200000047683716	1.059999942779541	1.100000023841858	780000
401	2025-11-05	1.1100000143051147	1.159999966621399	1.0700000524520874	1.0800000429153442	1899500
402	2025-11-06	1.1100000143051147	1.1399999856948853	1.100000023841858	1.1399999856948853	1375271
403	2025-11-07	1.090000033378601	1.1200000047683716	1.090000033378601	1.1100000143051147	1127000
404	2025-11-10	1.1200000047683716	1.1299999952316284	1.100000023841858	1.1100000143051147	613500
405	2025-11-11	1.1299999952316284	1.149999976158142	1.100000023841858	1.1399999856948853	866000
406	2025-11-12	1.190000057220459	1.2000000476837158	1.1399999856948853	1.1399999856948853	3527500
407	2025-11-13	1.149999976158142	1.2100000381469727	1.149999976158142	1.2100000381469727	1229500
408	2025-11-14	1.1699999570846558	1.2100000381469727	1.149999976158142	1.2000000476837158	1996500
409	2025-11-17	1.090000033378601	1.149999976158142	1.0700000524520874	1.149999976158142	3449000
410	2025-11-18	1.0700000524520874	1.1200000047683716	1.0499999523162842	1.100000023841858	1239000
411	2025-11-19	1.0299999713897705	1.090000033378601	1.0099999904632568	1.0700000524520874	2398500
412	2025-11-20	1.0299999713897705	1.0700000524520874	1.0199999809265137	1.0399999618530273	1980000
413	2025-11-21	1.0099999904632568	1.059999942779541	1.0	1.0299999713897705	2210000
414	2025-11-24	1.0299999713897705	1.059999942779541	0.9700000286102295	1.0099999904632568	1462500
415	2025-11-25	1.0199999809265137	1.0700000524520874	1.0	1.0700000524520874	1388500
416	2025-11-26	1.0800000429153442	1.1100000143051147	1.0299999713897705	1.0499999523162842	1448500
417	2025-11-27	1.0700000524520874	1.090000033378601	1.0700000524520874	1.0800000429153442	314000
418	2025-11-28	1.0800000429153442	1.100000023841858	1.059999942779541	1.0700000524520874	647500
419	2025-12-01	1.0700000524520874	1.1100000143051147	1.0700000524520874	1.0800000429153442	216500
420	2025-12-02	1.059999942779541	1.100000023841858	1.0499999523162842	1.0700000524520874	708000
421	2025-12-03	1.059999942779541	1.090000033378601	1.0499999523162842	1.090000033378601	1248000
422	2025-12-04	1.059999942779541	1.0700000524520874	1.0399999618530273	1.0399999618530273	442500
423	2025-12-05	1.0499999523162842	1.0700000524520874	1.0399999618530273	1.0499999523162842	756000
424	2025-12-08	1.0499999523162842	1.0700000524520874	1.0299999713897705	1.0499999523162842	1468000
425	2025-12-09	1.0499999523162842	1.0800000429153442	1.0199999809265137	1.0199999809265137	805000
426	2025-12-10	1.0499999523162842	1.0800000429153442	1.0299999713897705	1.0499999523162842	1450500
427	2025-12-11	1.0499999523162842	1.059999942779541	1.0299999713897705	1.0499999523162842	817500
428	2025-12-12	1.0800000429153442	1.1100000143051147	1.0399999618530273	1.0399999618530273	3346000
429	2025-12-15	1.0800000429153442	1.1200000047683716	1.0700000524520874	1.0800000429153442	1156500
430	2025-12-16	1.059999942779541	1.100000023841858	1.0399999618530273	1.0800000429153442	2528500
431	2025-12-17	1.0700000524520874	1.0700000524520874	1.0399999618530273	1.0399999618530273	242000
432	2025-12-18	1.0499999523162842	1.059999942779541	1.0399999618530273	1.059999942779541	388000
433	2025-12-19	1.090000033378601	1.1100000143051147	1.0299999713897705	1.0399999618530273	1393000
434	2025-12-22	1.1299999952316284	1.159999966621399	1.0800000429153442	1.0800000429153442	3027500
435	2025-12-23	1.1200000047683716	1.1399999856948853	1.100000023841858	1.1399999856948853	271000
436	2025-12-24	1.1299999952316284	1.1299999952316284	1.1299999952316284	1.1299999952316284	0
437	2025-12-29	1.0499999523162842	1.100000023841858	1.0199999809265137	1.100000023841858	3306000
438	2025-12-30	1.0499999523162842	1.0700000524520874	1.0299999713897705	1.0499999523162842	487313
439	2025-12-31	1.0700000524520874	1.0700000524520874	1.0700000524520874	1.0700000524520874	0
440	2026-01-02	1.0499999523162842	1.0800000429153442	1.0399999618530273	1.0700000524520874	386500
441	2026-01-05	1.0800000429153442	1.090000033378601	1.0299999713897705	1.0499999523162842	2762500
442	2026-01-06	1.0800000429153442	1.100000023841858	1.0299999713897705	1.0800000429153442	1974500
443	2026-01-07	1.0800000429153442	1.090000033378601	1.059999942779541	1.0800000429153442	843000
444	2026-01-08	1.1200000047683716	1.1299999952316284	1.059999942779541	1.0800000429153442	3450500
445	2026-01-09	1.1399999856948853	1.1399999856948853	1.090000033378601	1.1200000047683716	2408500
446	2026-01-12	1.1799999475479126	1.2000000476837158	1.1399999856948853	1.1399999856948853	1891500
447	2026-01-13	1.1799999475479126	1.2000000476837158	1.1299999952316284	1.2000000476837158	2632500
448	2026-01-14	1.2200000286102295	1.2200000286102295	1.149999976158142	1.1799999475479126	2850500
449	2026-01-15	1.2300000190734863	1.2599999904632568	1.149999976158142	1.2200000286102295	6285500
450	2026-01-16	1.090000033378601	1.2400000095367432	1.0399999618530273	1.2400000095367432	15637500
451	2026-01-19	1.0800000429153442	1.1200000047683716	1.0499999523162842	1.0800000429153442	1097000
452	2026-01-20	1.059999942779541	1.090000033378601	1.0499999523162842	1.0800000429153442	144000
453	2026-01-21	1.0199999809265137	1.059999942779541	1.0099999904632568	1.0199999809265137	1132000
454	2026-01-22	1.0199999809265137	1.0499999523162842	0.9700000286102295	1.0499999523162842	2179000
455	2026-01-23	1.0	1.0399999618530273	0.9800000190734863	1.0199999809265137	2026000
456	2026-01-26	1.0	1.0299999713897705	0.9700000286102295	1.0299999713897705	785500
457	2026-01-27	1.0	1.0199999809265137	0.9800000190734863	0.9800000190734863	476000
458	2026-01-28	1.0	1.0099999904632568	0.9700000286102295	0.9900000095367432	321000
459	2026-01-29	1.0	1.0199999809265137	0.9700000286102295	1.0199999809265137	922000
460	2026-01-30	0.9800000190734863	1.0700000524520874	0.9300000071525574	1.0	644000
461	2026-02-02	0.9599999785423279	0.9900000095367432	0.9399999976158142	0.9700000286102295	186000
462	2026-02-03	0.9200000166893005	0.9599999785423279	0.8899999856948853	0.949999988079071	3048500
463	2026-02-04	0.8600000143051147	0.8899999856948853	0.8399999737739563	0.8799999952316284	1822500
464	2026-02-05	0.8600000143051147	0.8700000047683716	0.800000011920929	0.8500000238418579	587000
465	2026-02-06	0.8700000047683716	0.8799999952316284	0.8399999737739563	0.8500000238418579	715500
466	2026-02-09	0.8799999952316284	0.9100000262260437	0.8500000238418579	0.9100000262260437	369500
467	2026-02-10	0.8799999952316284	0.8899999856948853	0.8500000238418579	0.8600000143051147	383500
468	2026-02-11	0.8999999761581421	0.8999999761581421	0.8500000238418579	0.8600000143051147	569000
469	2026-02-12	0.8799999952316284	0.8899999856948853	0.8700000047683716	0.8899999856948853	308500
470	2026-02-13	0.8999999761581421	0.9100000262260437	0.8700000047683716	0.8899999856948853	146000
471	2026-02-16	0.9100000262260437	0.9100000262260437	0.9100000262260437	0.9100000262260437	0
472	2026-02-20	0.9200000166893005	0.9200000166893005	0.8700000047683716	0.9100000262260437	344000
473	2026-02-23	0.9100000262260437	0.9200000166893005	0.8799999952316284	0.9200000166893005	453000
474	2026-02-24	0.8899999856948853	0.8899999856948853	0.8500000238418579	0.8899999856948853	716500
475	2026-02-25	0.8399999737739563	0.8799999952316284	0.8399999737739563	0.8799999952316284	274500
476	2026-02-26	0.8199999928474426	0.8500000238418579	0.800000011920929	0.8500000238418579	949000
477	2026-02-27	0.8299999833106995	0.8299999833106995	0.800000011920929	0.8199999928474426	696000
478	2026-03-02	0.75	0.800000011920929	0.699999988079071	0.800000011920929	2494500
479	2026-03-03	0.7200000286102295	0.7400000095367432	0.699999988079071	0.7200000286102295	852000
480	2026-03-04	0.7400000095367432	0.7799999713897705	0.7099999785423279	0.7799999713897705	617500
481	2026-03-05	0.7599999904632568	0.800000011920929	0.7400000095367432	0.800000011920929	188500
482	2026-03-06	0.7300000190734863	0.7400000095367432	0.7200000286102295	0.7400000095367432	79500
483	2026-03-09	0.7200000286102295	0.7300000190734863	0.6899999976158142	0.7300000190734863	767500
484	2026-03-10	0.7200000286102295	0.7300000190734863	0.699999988079071	0.7200000286102295	304000
485	2026-03-11	0.7300000190734863	0.7400000095367432	0.7099999785423279	0.7200000286102295	518000
486	2026-03-12	0.7300000190734863	0.7300000190734863	0.6899999976158142	0.7300000190734863	1577000
487	2026-03-13	0.699999988079071	0.7300000190734863	0.6899999976158142	0.7099999785423279	568500
488	2026-03-16	0.7300000190734863	0.7300000190734863	0.6899999976158142	0.6899999976158142	493500
489	2026-03-17	0.7200000286102295	0.7300000190734863	0.6600000262260437	0.7300000190734863	3919500
490	2026-03-18	0.7900000214576721	0.7900000214576721	0.6800000071525574	0.6800000071525574	1492500
491	2026-03-19	0.8299999833106995	0.8399999737739563	0.7200000286102295	0.7900000214576721	1862000
492	2026-03-20	0.8199999928474426	0.9300000071525574	0.7799999713897705	0.8399999737739563	4072500