chore: add data cache for 6 stocks with eastmoney backup

2026-03-22 21:32:35 +08:00
parent a4118420c3
commit c97d7d4f7a
7 changed files with 7847 additions and 0 deletions
--- a/data/0687.csv
+++ b/data/0687.csv
@@ -0,0 +1,501 @@
+Date,Open,High,Low,Close,Volume
+2023-11-02,0.365,0.39,0.35,0.38,948000.0
+2023-11-03,0.385,0.42,0.375,0.395,2438000.0
+2023-11-06,0.365,0.385,0.355,0.385,708000.0
+2023-11-07,0.38,0.385,0.35,0.35,422000.0
+2023-11-08,0.35,0.375,0.35,0.375,172000.0
+2023-11-09,0.36,0.39,0.35,0.39,242000.0
+2023-11-10,0.36,0.37,0.355,0.36,38000.0
+2023-11-13,0.355,0.365,0.355,0.365,294000.0
+2023-11-14,0.365,0.395,0.365,0.395,174000.0
+2023-11-15,0.39,0.39,0.365,0.39,148000.0
+2023-11-16,0.39,0.39,0.38,0.38,1420000.0
+2023-11-17,0.375,0.4,0.365,0.395,788000.0
+2023-11-20,0.375,0.395,0.37,0.395,166000.0
+2023-11-22,0.395,0.4,0.38,0.4,308000.0
+2023-11-23,0.395,0.42,0.395,0.415,688000.0
+2023-11-24,0.42,0.42,0.4,0.415,3612000.0
+2023-11-27,0.4,0.4,0.375,0.38,1476000.0
+2023-11-28,0.41,0.415,0.39,0.4,322000.0
+2023-11-29,0.4,0.405,0.4,0.4,222000.0
+2023-12-01,0.42,0.42,0.39,0.39,168768.0
+2023-12-04,0.4,0.41,0.4,0.4,264000.0
+2023-12-06,0.36,0.41,0.355,0.41,30000.0
+2023-12-07,0.4,0.4,0.375,0.395,142000.0
+2023-12-08,0.395,0.41,0.395,0.41,0.0
+2023-12-11,0.4,0.4,0.37,0.4,114000.0
+2023-12-12,0.38,0.4,0.38,0.4,8000.0
+2023-12-13,0.4,0.4,0.395,0.4,0.0
+2023-12-14,0.375,0.395,0.375,0.39,54000.0
+2023-12-19,0.375,0.39,0.36,0.39,90000.0
+2023-12-20,0.39,0.39,0.385,0.39,0.0
+2023-12-21,0.385,0.39,0.385,0.39,6000.0
+2023-12-22,0.4,0.4,0.4,0.4,2000.0
+2023-12-27,0.4,0.4,0.39,0.4,0.0
+2023-12-28,0.4,0.4,0.38,0.39,100000.0
+2024-01-03,0.37,0.4,0.37,0.4,20000.0
+2024-01-08,0.4,0.4,0.38,0.39,0.0
+2024-01-12,0.39,0.39,0.375,0.375,0.0
+2024-01-15,0.37,0.37,0.365,0.37,72000.0
+2024-01-16,0.385,0.385,0.385,0.385,2000.0
+2024-01-19,0.385,0.385,0.38,0.38,0.0
+2024-01-22,0.35,0.38,0.34,0.38,7000.0
+2024-01-23,0.35,0.355,0.34,0.355,72000.0
+2024-01-24,0.355,0.355,0.35,0.35,202000.0
+2024-01-25,0.34,0.365,0.33,0.365,116000.0
+2024-01-26,0.335,0.345,0.315,0.345,96000.0
+2024-01-29,0.345,0.375,0.345,0.375,56000.0
+2024-01-30,0.32,0.335,0.31,0.325,86000.0
+2024-02-01,0.31,0.325,0.29,0.325,14000.0
+2024-02-02,0.315,0.325,0.315,0.325,10000.0
+2024-02-05,0.285,0.305,0.255,0.305,16000.0
+2024-02-06,0.265,0.295,0.25,0.295,20000.0
+2024-02-07,0.295,0.305,0.295,0.305,0.0
+2024-02-08,0.275,0.325,0.275,0.325,4000.0
+2024-02-09,0.325,0.325,0.315,0.315,0.0
+2024-02-14,0.315,0.315,0.305,0.31,0.0
+2024-02-15,0.295,0.35,0.295,0.35,30000.0
+2024-02-16,0.35,0.35,0.35,0.35,768.0
+2024-02-19,0.35,0.35,0.34,0.34,0.0
+2024-02-20,0.3,0.325,0.3,0.325,118000.0
+2024-02-21,0.29,0.305,0.25,0.305,16000.0
+2024-02-22,0.295,0.335,0.295,0.335,8000.0
+2024-02-23,0.275,0.3,0.275,0.3,12000.0
+2024-02-26,0.33,0.33,0.33,0.33,54000.0
+2024-02-27,0.31,0.31,0.31,0.31,8000.0
+2024-02-28,0.3,0.35,0.3,0.35,206000.0
+2024-02-29,0.35,0.35,0.345,0.35,0.0
+2024-03-06,0.26,0.365,0.26,0.35,166000.0
+2024-03-07,0.35,0.35,0.345,0.35,0.0
+2024-03-08,0.35,0.35,0.345,0.35,0.0
+2024-03-11,0.35,0.35,0.345,0.35,0.0
+2024-03-12,0.35,0.35,0.345,0.35,0.0
+2024-03-13,0.35,0.35,0.345,0.35,0.0
+2024-03-14,0.32,0.365,0.32,0.365,26000.0
+2024-03-15,0.365,0.365,0.355,0.36,0.0
+2024-03-18,0.36,0.36,0.35,0.35,0.0
+2024-03-19,0.4,0.4,0.375,0.375,2000.0
+2024-03-20,0.375,0.375,0.37,0.37,0.0
+2024-03-21,0.37,0.37,0.365,0.365,0.0
+2024-03-22,0.365,0.365,0.36,0.365,0.0
+2024-03-25,0.365,0.365,0.355,0.355,0.0
+2024-03-26,0.355,0.355,0.345,0.345,0.0
+2024-03-27,0.355,0.355,0.355,0.355,2000.0
+2024-04-02,0.29,0.35,0.29,0.35,10000.0
+2024-04-09,0.35,0.35,0.345,0.345,0.0
+2024-04-10,0.295,0.33,0.275,0.33,158000.0
+2024-04-15,0.33,0.33,0.325,0.33,0.0
+2024-04-16,0.33,0.33,0.325,0.33,0.0
+2024-04-17,0.3,0.3,0.29,0.29,110000.0
+2024-04-18,0.29,0.305,0.29,0.305,0.0
+2024-04-19,0.305,0.305,0.3,0.305,0.0
+2024-04-22,0.305,0.305,0.3,0.305,0.0
+2024-04-23,0.3,0.3,0.3,0.3,68000.0
+2024-04-24,0.305,0.345,0.305,0.345,24000.0
+2024-04-25,0.345,0.345,0.335,0.34,0.0
+2024-04-26,0.29,0.29,0.255,0.29,10000.0
+2024-04-29,0.31,0.32,0.31,0.32,24000.0
+2024-04-30,0.32,0.32,0.31,0.31,0.0
+2024-05-02,0.28,0.305,0.27,0.305,50000.0
+2024-05-03,0.29,0.32,0.29,0.315,230000.0
+2024-05-07,0.315,0.315,0.315,0.315,10000.0
+2024-05-08,0.315,0.315,0.31,0.315,0.0
+2024-05-09,0.31,0.335,0.31,0.335,68000.0
+2024-05-10,0.3,0.3,0.3,0.3,44000.0
+2024-05-14,0.295,0.3,0.295,0.3,20000.0
+2024-05-16,0.285,0.3,0.28,0.3,156000.0
+2024-05-17,0.3,0.32,0.28,0.32,62000.0
+2024-05-20,0.32,0.32,0.315,0.32,0.0
+2024-05-21,0.285,0.295,0.285,0.295,30000.0
+2024-05-22,0.31,0.31,0.295,0.31,2000.0
+2024-05-24,0.285,0.285,0.28,0.285,68000.0
+2024-05-27,0.28,0.29,0.275,0.29,8000.0
+2024-05-28,0.295,0.31,0.295,0.31,138000.0
+2024-05-29,0.31,0.31,0.3,0.3,0.0
+2024-05-30,0.33,0.33,0.325,0.325,192000.0
+2024-06-04,0.305,0.325,0.3,0.325,62000.0
+2024-06-05,0.325,0.33,0.325,0.33,0.0
+2024-06-06,0.335,0.335,0.335,0.335,2000.0
+2024-06-13,0.335,0.335,0.33,0.33,0.0
+2024-06-14,0.33,0.335,0.33,0.335,0.0
+2024-06-19,0.29,0.4,0.285,0.315,1098000.0
+2024-06-20,0.32,0.35,0.32,0.34,22000.0
+2024-06-21,0.33,0.365,0.315,0.365,224000.0
+2024-06-24,0.36,0.43,0.315,0.355,228000.0
+2024-06-25,0.395,0.395,0.325,0.35,42000.0
+2024-06-26,0.4,0.4,0.375,0.375,2000.0
+2024-06-27,0.395,0.395,0.29,0.32,2046000.0
+2024-06-28,0.34,0.34,0.3,0.34,15824000.0
+2024-07-02,0.37,0.395,0.34,0.355,5668000.0
+2024-07-03,0.38,0.39,0.34,0.34,210000.0
+2024-07-04,0.34,0.34,0.275,0.315,2210000.0
+2024-07-05,0.32,0.355,0.305,0.335,3976000.0
+2024-07-08,0.31,0.335,0.3,0.33,352000.0
+2024-07-09,0.33,0.33,0.3,0.315,1252000.0
+2024-07-10,0.325,0.33,0.3,0.33,476000.0
+2024-07-11,0.33,0.33,0.305,0.33,120000.0
+2024-07-12,0.335,0.335,0.31,0.325,1466000.0
+2024-07-15,0.32,0.33,0.3,0.305,362000.0
+2024-07-16,0.315,0.33,0.305,0.31,1696000.0
+2024-07-17,0.315,0.315,0.3,0.305,106000.0
+2024-07-18,0.325,0.325,0.295,0.31,72000.0
+2024-07-19,0.31,0.31,0.29,0.31,182000.0
+2024-07-22,0.31,0.31,0.239,0.24,6386000.0
+2024-07-23,0.25,0.26,0.226,0.226,2528000.0
+2024-07-24,0.236,0.236,0.17,0.18,12378000.0
+2024-07-25,0.18,0.192,0.177,0.192,5448000.0
+2024-07-26,0.181,0.191,0.18,0.19,2290000.0
+2024-07-29,0.177,0.187,0.168,0.184,988000.0
+2024-07-30,0.18,0.19,0.177,0.19,56000.0
+2024-07-31,0.19,0.19,0.185,0.185,78000.0
+2024-08-01,0.181,0.181,0.176,0.178,324000.0
+2024-08-02,0.175,0.175,0.167,0.173,1094000.0
+2024-08-05,0.162,0.165,0.152,0.158,2982000.0
+2024-08-06,0.156,0.16,0.138,0.148,4122000.0
+2024-08-07,0.148,0.168,0.148,0.165,1022000.0
+2024-08-08,0.162,0.168,0.158,0.167,226000.0
+2024-08-09,0.167,0.174,0.162,0.172,15106000.0
+2024-08-12,0.174,0.193,0.17,0.193,13572000.0
+2024-08-13,0.181,0.197,0.18,0.196,1456000.0
+2024-08-14,0.195,0.203,0.192,0.2,2308000.0
+2024-08-15,0.2,0.2,0.19,0.198,242000.0
+2024-08-16,0.2,0.2,0.198,0.198,200000.0
+2024-08-19,0.194,0.201,0.19,0.201,440000.0
+2024-08-20,0.201,0.201,0.196,0.2,92000.0
+2024-08-21,0.197,0.197,0.197,0.197,76000.0
+2024-08-22,0.193,0.208,0.193,0.202,624000.0
+2024-08-23,0.201,0.202,0.187,0.2,310000.0
+2024-08-26,0.199,0.199,0.184,0.198,126000.0
+2024-08-27,0.184,0.195,0.183,0.195,440000.0
+2024-08-28,0.184,0.19,0.18,0.188,1034000.0
+2024-08-29,0.188,0.19,0.163,0.186,1218000.0
+2024-08-30,0.189,0.189,0.189,0.189,6000.0
+2024-09-02,0.181,0.183,0.17,0.183,1086000.0
+2024-09-03,0.17,0.17,0.149,0.155,2658000.0
+2024-09-04,0.155,0.155,0.145,0.148,174000.0
+2024-09-05,0.148,0.148,0.143,0.148,602000.0
+2024-09-09,0.154,0.154,0.154,0.154,2000.0
+2024-09-10,0.154,0.154,0.153,0.154,0.0
+2024-09-11,0.14,0.15,0.135,0.15,304000.0
+2024-09-12,0.156,0.156,0.156,0.156,2000.0
+2024-09-13,0.15,0.16,0.15,0.159,1520000.0
+2024-09-16,0.151,0.155,0.151,0.155,62000.0
+2024-09-17,0.16,0.16,0.16,0.16,2000.0
+2024-09-19,0.153,0.16,0.147,0.153,1210000.0
+2024-09-20,0.152,0.153,0.152,0.152,598000.0
+2024-09-23,0.152,0.156,0.152,0.156,302000.0
+2024-09-24,0.157,0.162,0.155,0.158,682000.0
+2024-09-25,0.158,0.158,0.157,0.158,0.0
+2024-09-26,0.152,0.163,0.149,0.156,1804000.0
+2024-09-27,0.156,0.165,0.152,0.158,1120000.0
+2024-09-30,0.16,0.173,0.155,0.169,1004000.0
+2024-10-02,0.172,0.19,0.168,0.19,2124000.0
+2024-10-03,0.187,0.187,0.178,0.184,2450000.0
+2024-10-04,0.186,0.199,0.176,0.199,2746000.0
+2024-10-07,0.199,0.2,0.19,0.198,428000.0
+2024-10-08,0.192,0.196,0.183,0.188,1048000.0
+2024-10-09,0.181,0.185,0.181,0.184,391973.0
+2024-10-10,0.181,0.186,0.181,0.186,448000.0
+2024-10-14,0.186,0.192,0.18,0.192,310000.0
+2024-10-15,0.183,0.191,0.183,0.191,246302.0
+2024-10-16,0.185,0.197,0.18,0.197,280000.0
+2024-10-17,0.18,0.202,0.176,0.202,250000.0
+2024-10-18,0.195,0.197,0.183,0.197,348000.0
+2024-10-21,0.197,0.197,0.19,0.19,20000.0
+2024-10-22,0.202,0.202,0.185,0.185,140000.0
+2024-10-23,0.189,0.192,0.186,0.188,84000.0
+2024-10-24,0.194,0.194,0.194,0.194,2000.0
+2024-10-29,0.185,0.198,0.185,0.195,112000.0
+2024-10-30,0.195,0.195,0.188,0.194,534000.0
+2024-11-01,0.194,0.194,0.194,0.194,2000.0
+2024-11-04,0.186,0.195,0.186,0.195,6000.0
+2024-11-05,0.193,0.203,0.19,0.203,384000.0
+2024-11-06,0.198,0.199,0.198,0.198,100000.0
+2024-11-07,0.19,0.192,0.183,0.192,390000.0
+2024-11-08,0.192,0.192,0.192,0.192,6000.0
+2024-11-11,0.184,0.192,0.184,0.192,16000.0
+2024-11-12,0.191,0.193,0.19,0.193,162000.0
+2024-11-13,0.193,0.193,0.192,0.192,0.0
+2024-11-14,0.192,0.192,0.188,0.189,0.0
+2024-11-15,0.189,0.189,0.188,0.189,0.0
+2024-11-18,0.189,0.189,0.188,0.189,0.0
+2024-11-19,0.189,0.189,0.188,0.189,0.0
+2024-11-20,0.183,0.194,0.175,0.194,144000.0
+2024-11-22,0.182,0.189,0.18,0.189,102000.0
+2024-11-25,0.179,0.179,0.179,0.179,40000.0
+2024-11-26,0.176,0.188,0.175,0.188,250000.0
+2024-11-27,0.188,0.188,0.184,0.184,0.0
+2024-11-28,0.175,0.189,0.175,0.185,38000.0
+2024-11-29,0.185,0.185,0.185,0.185,124000.0
+2024-12-02,0.188,0.188,0.188,0.188,12000.0
+2024-12-03,0.188,0.188,0.187,0.188,0.0
+2024-12-04,0.18,0.187,0.18,0.187,8000.0
+2024-12-05,0.189,0.189,0.187,0.187,50000.0
+2024-12-09,0.179,0.185,0.179,0.184,280000.0
+2024-12-10,0.176,0.186,0.176,0.186,156000.0
+2024-12-11,0.186,0.186,0.185,0.185,0.0
+2024-12-12,0.185,0.187,0.185,0.187,26000.0
+2024-12-17,0.188,0.188,0.188,0.188,50000.0
+2024-12-18,0.188,0.188,0.187,0.187,0.0
+2024-12-20,0.19,0.19,0.178,0.189,46000.0
+2024-12-23,0.189,0.189,0.187,0.187,0.0
+2024-12-27,0.19,0.19,0.184,0.184,258000.0
+2024-12-30,0.183,0.186,0.183,0.186,6000.0
+2025-01-03,0.175,0.19,0.173,0.19,14000.0
+2025-01-06,0.183,0.189,0.183,0.189,122000.0
+2025-01-07,0.189,0.189,0.188,0.189,0.0
+2025-01-10,0.175,0.185,0.175,0.185,22000.0
+2025-01-13,0.182,0.182,0.182,0.182,2000.0
+2025-01-15,0.182,0.182,0.18,0.18,0.0
+2025-01-16,0.173,0.18,0.172,0.18,444000.0
+2025-01-17,0.18,0.18,0.169,0.179,152000.0
+2025-01-20,0.185,0.185,0.184,0.184,2000.0
+2025-01-21,0.172,0.172,0.165,0.17,100000.0
+2025-01-22,0.17,0.178,0.17,0.178,284000.0
+2025-01-23,0.178,0.184,0.178,0.184,0.0
+2025-01-24,0.167,0.176,0.166,0.176,198000.0
+2025-01-27,0.176,0.183,0.176,0.183,4000.0
+2025-01-28,0.184,0.184,0.183,0.183,120000.0
+2025-02-05,0.183,0.183,0.183,0.183,2000.0
+2025-02-06,0.184,0.184,0.184,0.184,300000.0
+2025-02-10,0.184,0.185,0.184,0.185,110000.0
+2025-02-12,0.184,0.184,0.184,0.184,76000.0
+2025-02-13,0.18,0.18,0.18,0.18,350000.0
+2025-02-14,0.173,0.177,0.166,0.177,328000.0
+2025-02-17,0.174,0.182,0.173,0.181,302000.0
+2025-02-19,0.172,0.179,0.172,0.179,484000.0
+2025-02-20,0.179,0.18,0.175,0.18,20000.0
+2025-02-21,0.178,0.178,0.17,0.178,764000.0
+2025-02-24,0.178,0.18,0.178,0.18,22000.0
+2025-02-25,0.18,0.18,0.179,0.18,0.0
+2025-02-26,0.175,0.178,0.171,0.178,205000.0
+2025-02-27,0.178,0.178,0.177,0.178,150000.0
+2025-02-28,0.178,0.18,0.178,0.18,210000.0
+2025-03-03,0.183,0.184,0.171,0.184,280000.0
+2025-03-05,0.183,0.184,0.179,0.179,74000.0
+2025-03-06,0.175,0.186,0.175,0.186,34000.0
+2025-03-07,0.186,0.186,0.185,0.185,0.0
+2025-03-10,0.185,0.187,0.185,0.187,234000.0
+2025-03-11,0.19,0.228,0.188,0.205,2160000.0
+2025-03-12,0.203,0.212,0.201,0.21,138000.0
+2025-03-13,0.209,0.21,0.204,0.208,136000.0
+2025-03-14,0.188,0.205,0.188,0.2,341000.0
+2025-03-17,0.195,0.204,0.195,0.204,144000.0
+2025-03-18,0.204,0.208,0.204,0.208,70000.0
+2025-03-19,0.2,0.204,0.2,0.204,206000.0
+2025-03-20,0.218,0.248,0.218,0.239,3018000.0
+2025-03-21,0.25,0.25,0.222,0.238,342000.0
+2025-03-24,0.228,0.24,0.227,0.24,730000.0
+2025-03-25,0.231,0.234,0.23,0.234,180000.0
+2025-03-26,0.23,0.23,0.23,0.23,20000.0
+2025-03-27,0.225,0.234,0.225,0.233,270000.0
+2025-03-28,0.223,0.233,0.223,0.233,74000.0
+2025-03-31,0.236,0.237,0.236,0.236,308000.0
+2025-04-01,0.236,0.236,0.228,0.236,0.0
+2025-04-02,0.236,0.236,0.236,0.236,10000.0
+2025-04-03,0.233,0.239,0.233,0.239,196000.0
+2025-04-07,0.233,0.233,0.209,0.216,686000.0
+2025-04-08,0.237,0.237,0.237,0.237,2000.0
+2025-04-09,0.233,0.233,0.217,0.229,264000.0
+2025-04-10,0.229,0.23,0.229,0.229,0.0
+2025-04-11,0.229,0.229,0.227,0.227,0.0
+2025-04-14,0.227,0.227,0.226,0.227,0.0
+2025-04-15,0.212,0.228,0.212,0.228,12000.0
+2025-04-16,0.228,0.228,0.225,0.226,0.0
+2025-04-17,0.226,0.226,0.223,0.224,0.0
+2025-04-22,0.223,0.232,0.223,0.232,170000.0
+2025-04-23,0.232,0.232,0.232,0.232,88000.0
+2025-04-24,0.232,0.232,0.231,0.231,0.0
+2025-04-25,0.231,0.231,0.23,0.231,0.0
+2025-04-28,0.226,0.23,0.215,0.23,6000.0
+2025-04-29,0.23,0.235,0.227,0.231,366000.0
+2025-04-30,0.231,0.232,0.222,0.232,146000.0
+2025-05-02,0.233,0.239,0.233,0.233,418000.0
+2025-05-06,0.233,0.28,0.233,0.247,438000.0
+2025-05-07,0.247,0.248,0.24,0.243,272000.0
+2025-05-08,0.245,0.245,0.244,0.244,36000.0
+2025-05-09,0.237,0.24,0.237,0.24,2000.0
+2025-05-12,0.24,0.25,0.24,0.25,10000.0
+2025-05-13,0.25,0.255,0.25,0.255,12000.0
+2025-05-14,0.255,0.255,0.25,0.255,0.0
+2025-05-19,0.255,0.255,0.255,0.255,170000.0
+2025-05-20,0.243,0.255,0.243,0.255,580000.0
+2025-05-21,0.243,0.25,0.241,0.25,870000.0
+2025-05-22,0.248,0.248,0.248,0.248,0.0
+2025-05-23,0.248,0.248,0.245,0.246,298000.0
+2025-05-26,0.246,0.255,0.246,0.255,154000.0
+2025-05-28,0.245,0.27,0.232,0.233,312000.0
+2025-05-29,0.232,0.244,0.232,0.244,8000.0
+2025-05-30,0.23,0.245,0.23,0.245,162000.0
+2025-06-02,0.248,0.248,0.248,0.248,2000.0
+2025-06-03,0.248,0.248,0.247,0.247,0.0
+2025-06-04,0.238,0.246,0.238,0.246,8000.0
+2025-06-06,0.238,0.238,0.237,0.237,244000.0
+2025-06-11,0.237,0.246,0.237,0.244,150000.0
+2025-06-13,0.244,0.244,0.242,0.242,0.0
+2025-06-16,0.242,0.242,0.242,0.242,100000.0
+2025-06-17,0.242,0.242,0.242,0.242,300000.0
+2025-06-18,0.242,0.242,0.234,0.242,0.0
+2025-06-19,0.24,0.241,0.239,0.24,3164000.0
+2025-06-20,0.242,0.242,0.242,0.242,2000.0
+2025-06-24,0.237,0.24,0.237,0.24,32000.0
+2025-06-25,0.24,0.249,0.24,0.249,284000.0
+2025-06-26,0.242,0.248,0.241,0.248,486000.0
+2025-06-27,0.248,0.248,0.245,0.246,0.0
+2025-06-30,0.238,0.242,0.238,0.242,1138000.0
+2025-07-02,0.242,0.242,0.24,0.24,204000.0
+2025-07-03,0.24,0.248,0.24,0.248,710000.0
+2025-07-04,0.246,0.247,0.24,0.247,52000.0
+2025-07-08,0.24,0.248,0.24,0.248,66000.0
+2025-07-09,0.241,0.247,0.24,0.247,742000.0
+2025-07-10,0.247,0.247,0.246,0.246,0.0
+2025-07-11,0.245,0.246,0.245,0.246,42000.0
+2025-07-14,0.246,0.246,0.244,0.244,10000.0
+2025-07-15,0.238,0.238,0.235,0.238,112000.0
+2025-07-16,0.239,0.25,0.239,0.25,540000.0
+2025-07-17,0.233,0.248,0.232,0.248,162000.0
+2025-07-18,0.248,0.248,0.246,0.247,0.0
+2025-07-21,0.247,0.247,0.247,0.247,148000.0
+2025-07-22,0.24,0.246,0.232,0.246,242000.0
+2025-07-23,0.246,0.246,0.246,0.246,72000.0
+2025-07-24,0.246,0.246,0.245,0.246,0.0
+2025-07-25,0.247,0.247,0.247,0.247,2000.0
+2025-07-28,0.25,0.25,0.245,0.249,50000.0
+2025-07-29,0.235,0.245,0.233,0.245,318000.0
+2025-07-30,0.235,0.244,0.235,0.244,376000.0
+2025-07-31,0.244,0.244,0.235,0.243,40000.0
+2025-08-01,0.245,0.245,0.245,0.245,2000.0
+2025-08-04,0.245,0.265,0.245,0.265,1710000.0
+2025-08-05,0.255,0.26,0.25,0.255,286000.0
+2025-08-06,0.265,0.265,0.265,0.265,2000.0
+2025-08-07,0.26,0.27,0.249,0.27,2500000.0
+2025-08-08,0.27,0.27,0.27,0.27,354000.0
+2025-08-11,0.27,0.275,0.27,0.275,12000.0
+2025-08-12,0.275,0.3,0.26,0.285,1428000.0
+2025-08-13,0.28,0.28,0.28,0.28,350000.0
+2025-08-14,0.28,0.28,0.28,0.28,10000.0
+2025-08-15,0.28,0.285,0.27,0.285,88000.0
+2025-08-18,0.285,0.285,0.285,0.285,3000.0
+2025-08-19,0.28,0.29,0.28,0.29,402000.0
+2025-08-20,0.28,0.285,0.28,0.285,60000.0
+2025-08-21,0.3,0.33,0.3,0.305,1580000.0
+2025-08-25,0.31,0.31,0.305,0.31,342000.0
+2025-08-26,0.305,0.305,0.295,0.305,220000.0
+2025-08-27,0.305,0.305,0.305,0.305,156000.0
+2025-08-28,0.305,0.305,0.29,0.305,434000.0
+2025-08-29,0.3,0.305,0.295,0.305,214000.0
+2025-09-01,0.3,0.31,0.3,0.31,230000.0
+2025-09-02,0.265,0.295,0.265,0.295,4000.0
+2025-09-05,0.295,0.295,0.265,0.29,214000.0
+2025-09-08,0.29,0.295,0.285,0.295,206000.0
+2025-09-09,0.29,0.305,0.29,0.305,1316000.0
+2025-09-10,0.305,0.32,0.295,0.32,1460000.0
+2025-09-11,0.315,0.325,0.31,0.325,153970.0
+2025-09-12,0.32,0.325,0.31,0.31,112000.0
+2025-09-15,0.31,0.325,0.31,0.325,18000.0
+2025-09-17,0.3,0.32,0.3,0.32,88000.0
+2025-09-18,0.32,0.325,0.32,0.325,1186000.0
+2025-09-19,0.32,0.325,0.32,0.325,418000.0
+2025-09-22,0.325,0.335,0.32,0.335,338000.0
+2025-09-23,0.315,0.335,0.315,0.335,84000.0
+2025-09-24,0.335,0.35,0.33,0.335,408000.0
+2025-09-25,0.33,0.34,0.325,0.34,156000.0
+2025-09-26,0.325,0.35,0.325,0.345,894000.0
+2025-09-29,0.345,0.35,0.34,0.34,148000.0
+2025-09-30,0.32,0.335,0.32,0.335,70000.0
+2025-10-02,0.335,0.335,0.33,0.33,0.0
+2025-10-03,0.315,0.34,0.305,0.34,232000.0
+2025-10-06,0.33,0.33,0.325,0.33,100000.0
+2025-10-08,0.335,0.35,0.33,0.35,1590000.0
+2025-10-09,0.35,0.35,0.33,0.34,0.0
+2025-10-10,0.325,0.34,0.32,0.34,192000.0
+2025-10-13,0.34,0.34,0.33,0.33,0.0
+2025-10-14,0.33,0.33,0.32,0.32,14000.0
+2025-10-15,0.315,0.315,0.31,0.315,160000.0
+2025-10-16,0.315,0.315,0.315,0.315,20000.0
+2025-10-17,0.3,0.31,0.295,0.31,366000.0
+2025-10-20,0.305,0.31,0.295,0.31,286000.0
+2025-10-21,0.305,0.31,0.305,0.305,96000.0
+2025-10-22,0.305,0.325,0.29,0.325,2220000.0
+2025-10-23,0.29,0.325,0.28,0.325,104000.0
+2025-10-27,0.32,0.345,0.32,0.34,64000.0
+2025-10-28,0.34,0.34,0.335,0.335,0.0
+2025-10-30,0.32,0.33,0.32,0.33,14000.0
+2025-10-31,0.33,0.33,0.33,0.33,4000.0
+2025-11-03,0.325,0.325,0.325,0.325,0.0
+2025-11-04,0.325,0.325,0.325,0.325,4000.0
+2025-11-05,0.325,0.325,0.32,0.32,0.0
+2025-11-06,0.33,0.33,0.33,0.33,4000.0
+2025-11-07,0.325,0.325,0.325,0.325,0.0
+2025-11-10,0.325,0.325,0.325,0.325,4000.0
+2025-11-11,0.32,0.335,0.32,0.335,12000.0
+2025-11-12,0.33,0.33,0.33,0.33,0.0
+2025-11-14,0.33,0.335,0.295,0.315,284000.0
+2025-11-17,0.315,0.32,0.295,0.32,76000.0
+2025-11-19,0.305,0.325,0.3,0.32,198000.0
+2025-11-20,0.305,0.33,0.305,0.33,106000.0
+2025-11-21,0.33,0.33,0.32,0.32,0.0
+2025-11-24,0.3,0.32,0.3,0.32,104000.0
+2025-11-25,0.32,0.32,0.315,0.32,0.0
+2025-11-27,0.32,0.32,0.315,0.32,0.0
+2025-11-28,0.32,0.32,0.315,0.32,0.0
+2025-12-01,0.3,0.315,0.28,0.315,106000.0
+2025-12-02,0.315,0.315,0.31,0.315,0.0
+2025-12-03,0.31,0.315,0.31,0.315,4000.0
+2025-12-04,0.315,0.315,0.315,0.315,2000.0
+2025-12-05,0.315,0.325,0.315,0.325,56000.0
+2025-12-08,0.325,0.33,0.325,0.33,368000.0
+2025-12-10,0.315,0.325,0.31,0.325,484000.0
+2025-12-11,0.325,0.33,0.32,0.33,70000.0
+2025-12-12,0.305,0.33,0.305,0.33,42964.0
+2025-12-15,0.31,0.34,0.31,0.34,202000.0
+2025-12-17,0.34,0.34,0.33,0.33,0.0
+2025-12-18,0.34,0.34,0.34,0.34,2000.0
+2025-12-23,0.33,0.335,0.33,0.335,52000.0
+2025-12-29,0.335,0.335,0.335,0.335,32000.0
+2025-12-30,0.31,0.325,0.31,0.32,300000.0
+2025-12-31,0.31,0.32,0.305,0.32,40000.0
+2026-01-02,0.305,0.33,0.305,0.33,528000.0
+2026-01-05,0.32,0.34,0.32,0.34,1008000.0
+2026-01-07,0.325,0.335,0.32,0.335,52000.0
+2026-01-08,0.33,0.335,0.33,0.335,48000.0
+2026-01-12,0.32,0.335,0.32,0.335,6000.0
+2026-01-13,0.335,0.335,0.33,0.33,0.0
+2026-01-14,0.32,0.335,0.315,0.335,150000.0
+2026-01-15,0.315,0.33,0.315,0.33,14000.0
+2026-01-16,0.33,0.33,0.33,0.33,8000.0
+2026-01-19,0.32,0.33,0.32,0.33,308000.0
+2026-01-20,0.32,0.33,0.32,0.33,100000.0
+2026-01-21,0.32,0.33,0.32,0.33,124000.0
+2026-01-22,0.315,0.325,0.315,0.325,218000.0
+2026-01-28,0.31,0.32,0.305,0.32,550000.0
+2026-01-29,0.315,0.315,0.315,0.315,188000.0
+2026-01-30,0.315,0.325,0.3,0.325,878000.0
+2026-02-02,0.335,0.335,0.335,0.335,2000.0
+2026-02-03,0.335,0.335,0.32,0.32,0.0
+2026-02-05,0.33,0.33,0.32,0.33,370000.0
+2026-02-06,0.33,0.335,0.33,0.33,200000.0
+2026-02-09,0.33,0.33,0.32,0.33,366000.0
+2026-02-10,0.34,0.34,0.32,0.33,348000.0
+2026-02-11,0.33,0.335,0.33,0.33,316000.0
+2026-02-12,0.33,0.33,0.33,0.33,230000.0
+2026-02-13,0.32,0.33,0.32,0.33,52000.0
+2026-02-16,0.33,0.33,0.33,0.33,46000.0
+2026-02-20,0.33,0.33,0.33,0.33,200000.0
+2026-02-23,0.33,0.34,0.33,0.34,664000.0
+2026-02-24,0.34,0.355,0.34,0.355,1024000.0
+2026-02-25,0.355,0.355,0.355,0.355,2000.0
+2026-02-26,0.355,0.355,0.355,0.355,14000.0
+2026-02-27,0.345,0.355,0.34,0.355,372000.0
+2026-03-02,0.345,0.355,0.345,0.355,46000.0
+2026-03-03,0.33,0.35,0.33,0.35,62000.0
+2026-03-09,0.345,0.345,0.345,0.345,2000.0
+2026-03-10,0.345,0.345,0.34,0.34,0.0
+2026-03-11,0.345,0.345,0.345,0.345,84000.0
+2026-03-12,0.33,0.345,0.32,0.345,206000.0
+2026-03-13,0.345,0.345,0.34,0.34,0.0
+2026-03-16,0.345,0.35,0.335,0.35,2930000.0
+2026-03-17,0.35,0.355,0.35,0.355,1958000.0
+2026-03-18,0.355,0.36,0.35,0.355,2088000.0
+2026-03-19,0.35,0.355,0.345,0.355,944000.0
+2026-03-20,0.345,0.355,0.345,0.35,552000.0
--- a/data/0772.csv
+++ b/data/0772.csv
@@ -0,0 +1,501 @@
+Date,Open,High,Low,Close,Volume
+2024-03-07,24.25,24.35,22.95,23.1,3138292.0
+2024-03-08,23.3,24.25,23.3,24.15,2797876.0
+2024-03-11,24.45,25.1,24.25,25.05,4074120.0
+2024-03-12,25.3,26.35,24.8,26.3,4723500.0
+2024-03-13,26.3,27.15,26.15,26.6,6789286.0
+2024-03-14,26.6,26.6,25.45,25.95,2996031.0
+2024-03-15,25.55,26.4,25.1,26.4,4411626.0
+2024-03-18,26.4,27.7,26.05,27.35,4678784.0
+2024-03-19,27.75,27.85,24.8,25.35,11957327.0
+2024-03-20,25.2,28.6,24.85,28.1,13738510.0
+2024-03-21,28.5,28.95,27.3,27.6,5896889.0
+2024-03-22,27.6,27.65,26.2,27.15,6078603.0
+2024-03-25,27.95,28.15,26.0,26.2,6096033.0
+2024-03-26,26.2,26.4,25.35,26.15,6159110.0
+2024-03-27,26.15,26.9,25.45,26.4,6482897.0
+2024-03-28,26.4,26.9,26.0,26.15,4938277.0
+2024-04-02,26.6,26.8,25.65,26.1,4418668.0
+2024-04-03,26.1,26.5,25.15,25.3,4325841.0
+2024-04-05,25.3,25.8,24.8,25.2,1527145.0
+2024-04-08,25.1,26.8,24.75,26.5,3574628.0
+2024-04-09,26.2,27.5,26.15,27.25,3478021.0
+2024-04-10,27.25,27.6,26.65,26.9,3301253.0
+2024-04-11,26.5,28.0,26.1,27.85,3218708.0
+2024-04-12,27.8,28.2,26.8,26.85,2952510.0
+2024-04-15,26.65,26.85,25.95,26.5,1947262.0
+2024-04-16,26.1,26.35,25.55,25.7,1915809.0
+2024-04-17,25.75,26.1,25.4,25.8,3450103.0
+2024-04-18,25.55,25.8,24.85,24.85,4104084.0
+2024-04-19,24.9,25.0,24.05,24.35,3749042.0
+2024-04-22,24.5,25.8,24.5,25.6,2418300.0
+2024-04-23,25.75,26.15,25.5,25.95,2209921.0
+2024-04-24,26.15,27.8,25.9,27.75,5862565.0
+2024-04-25,27.3,27.45,26.3,26.85,4511182.0
+2024-04-26,26.85,28.75,26.85,28.35,5754073.0
+2024-04-29,28.35,28.6,28.0,28.1,2743395.0
+2024-04-30,28.1,28.65,27.7,28.25,2083065.0
+2024-05-02,27.7,30.2,27.7,29.9,4445221.0
+2024-05-03,30.35,30.75,29.75,30.05,3461217.0
+2024-05-06,30.0,30.55,29.3,30.1,5280928.0
+2024-05-07,30.3,30.9,29.25,29.6,4800448.0
+2024-05-08,29.7,30.05,28.5,29.2,5579018.0
+2024-05-09,29.2,30.1,28.9,30.0,4961365.0
+2024-05-10,30.7,31.8,30.0,30.9,6427775.0
+2024-05-13,30.9,32.15,30.15,31.6,2818847.0
+2024-05-14,32.25,32.7,30.85,31.2,3981151.0
+2024-05-16,31.2,32.6,31.2,32.05,4581564.0
+2024-05-17,32.55,33.5,29.4,29.7,14233411.0
+2024-05-20,29.95,30.45,29.35,29.9,5357232.0
+2024-05-21,29.7,29.7,28.55,28.7,4443856.0
+2024-05-22,28.85,28.85,27.95,28.4,4704647.0
+2024-05-23,28.1,28.3,27.25,27.4,4734155.0
+2024-05-24,27.05,27.35,26.25,26.35,4621538.0
+2024-05-27,26.45,27.3,25.8,27.1,3124754.0
+2024-05-28,27.2,27.7,26.8,27.0,1787600.0
+2024-05-29,26.7,27.3,26.35,26.6,2049552.0
+2024-05-30,26.6,27.1,26.35,26.8,4250750.0
+2024-05-31,27.35,27.6,26.15,26.3,4563438.0
+2024-06-03,26.4,27.3,26.4,27.05,2953387.0
+2024-06-04,27.05,27.35,26.55,27.2,3566039.0
+2024-06-05,27.1,27.75,27.0,27.05,1554600.0
+2024-06-06,27.15,27.6,26.55,26.7,3519500.0
+2024-06-07,26.7,26.9,26.1,26.3,5205837.0
+2024-06-11,26.3,26.7,25.55,26.5,2603511.0
+2024-06-12,26.5,26.6,25.85,26.35,2270241.0
+2024-06-13,26.35,27.65,26.35,27.35,4256685.0
+2024-06-14,27.25,28.45,26.8,28.05,7668581.0
+2024-06-17,28.05,28.05,26.95,27.0,6299866.0
+2024-06-18,27.5,27.5,26.05,26.1,3387332.0
+2024-06-19,26.15,27.3,26.15,27.2,2026784.0
+2024-06-20,27.25,27.25,26.0,26.1,3320800.0
+2024-06-21,26.1,26.1,25.3,26.0,3655682.0
+2024-06-24,26.0,26.0,25.2,25.55,2300892.0
+2024-06-25,25.35,25.65,25.1,25.3,2429431.0
+2024-06-26,25.3,25.75,24.75,25.4,2895231.0
+2024-06-27,25.15,25.5,24.8,25.0,3220274.0
+2024-06-28,25.0,25.65,24.85,25.15,2051947.0
+2024-07-02,25.2,25.3,24.5,24.6,2144848.0
+2024-07-03,24.7,25.3,24.65,25.15,1556075.0
+2024-07-04,25.45,25.45,24.65,24.8,2467416.0
+2024-07-05,24.8,25.1,24.5,25.0,1840053.0
+2024-07-08,25.0,25.0,24.4,24.65,1279294.0
+2024-07-09,24.6,25.1,24.25,25.05,1858761.0
+2024-07-10,25.1,25.7,24.75,25.0,2081904.0
+2024-07-11,25.0,25.95,25.0,25.95,2386836.0
+2024-07-12,26.2,26.75,26.0,26.45,3330809.0
+2024-07-15,26.3,26.4,25.9,26.2,2268789.0
+2024-07-16,25.95,26.2,25.6,26.05,2592442.0
+2024-07-17,26.0,26.85,25.9,26.25,2044003.0
+2024-07-18,26.25,26.4,25.85,26.25,1316989.0
+2024-07-19,26.0,26.1,25.6,25.7,1784200.0
+2024-07-22,25.75,26.45,25.6,26.35,1910376.0
+2024-07-23,26.1,26.45,25.55,25.6,1252225.0
+2024-07-24,25.6,25.95,25.0,25.15,1648505.0
+2024-07-25,24.95,25.2,24.7,24.75,1253397.0
+2024-07-26,24.9,25.0,24.25,24.75,1601834.0
+2024-07-29,24.75,25.3,24.7,24.9,1215531.0
+2024-07-30,25.0,25.0,23.95,24.0,1838674.0
+2024-07-31,24.0,25.5,23.85,25.35,2913420.0
+2024-08-01,25.3,25.9,25.0,25.65,2613334.0
+2024-08-02,25.4,25.4,23.7,24.15,4891663.0
+2024-08-05,24.1,25.45,23.55,24.85,4473663.0
+2024-08-06,24.95,25.45,24.85,25.15,1946551.0
+2024-08-07,25.25,25.5,24.95,25.4,1527805.0
+2024-08-08,25.0,25.55,24.85,25.3,1520374.0
+2024-08-09,25.75,25.8,25.3,25.65,1909474.0
+2024-08-12,25.65,25.75,25.05,25.35,1884848.0
+2024-08-13,26.15,27.1,24.55,24.75,6668330.0
+2024-08-14,24.85,25.3,23.25,24.0,5620531.0
+2024-08-15,23.8,24.8,23.65,24.55,2673394.0
+2024-08-16,24.75,24.8,23.55,23.75,3309589.0
+2024-08-19,23.75,24.2,23.35,23.6,3539834.0
+2024-08-20,23.8,24.1,23.45,23.7,2089478.0
+2024-08-21,23.65,23.65,22.85,23.3,2899661.0
+2024-08-22,23.3,23.9,23.3,23.9,2159924.0
+2024-08-23,23.6,23.75,23.3,23.6,1511674.0
+2024-08-26,23.4,24.5,23.4,24.5,2170919.0
+2024-08-27,24.3,24.6,24.15,24.45,1871447.0
+2024-08-28,24.55,24.55,23.75,24.0,1697056.0
+2024-08-29,23.8,24.5,23.6,24.4,1723593.0
+2024-08-30,24.4,25.1,24.35,24.7,2353397.0
+2024-09-02,24.7,24.7,24.15,24.55,1615120.0
+2024-09-03,24.75,25.15,24.45,24.9,1353928.0
+2024-09-04,24.8,25.05,24.25,24.9,1571274.0
+2024-09-05,25.0,25.45,24.8,25.45,2469649.0
+2024-09-09,25.35,25.35,24.75,25.1,2211761.0
+2024-09-10,25.15,25.25,24.35,25.1,1525765.0
+2024-09-11,24.7,25.2,24.7,25.0,988544.0
+2024-09-12,25.4,25.4,24.85,24.9,2091474.0
+2024-09-13,24.8,25.4,24.7,24.85,1506396.0
+2024-09-16,24.95,25.4,24.1,25.4,990080.0
+2024-09-17,25.15,25.55,25.05,25.3,499801.0
+2024-09-19,25.25,25.5,24.7,25.15,2502807.0
+2024-09-20,25.1,25.6,24.85,25.2,3238985.0
+2024-09-23,25.2,25.3,24.4,24.45,2626207.0
+2024-09-24,24.8,25.45,24.0,25.45,7931377.0
+2024-09-25,25.8,26.95,25.65,26.0,8763121.0
+2024-09-26,26.0,28.2,25.8,28.2,9758174.0
+2024-09-27,28.8,30.5,28.3,30.25,10656125.0
+2024-09-30,31.2,32.85,30.4,32.4,11124120.0
+2024-10-02,33.0,35.0,31.8,34.95,6167101.0
+2024-10-03,35.0,35.5,31.6,33.55,4880168.0
+2024-10-04,33.0,34.65,33.0,34.65,3784723.0
+2024-10-07,35.0,36.0,34.4,36.0,3666455.0
+2024-10-08,35.6,35.6,29.65,30.0,12432067.0
+2024-10-09,30.3,30.7,27.8,29.0,12030937.0
+2024-10-10,29.9,30.25,28.6,29.15,4538420.0
+2024-10-14,29.0,29.0,27.25,28.15,3938361.0
+2024-10-15,28.55,28.55,26.2,26.75,4602164.0
+2024-10-16,26.6,27.25,26.25,26.7,3837760.0
+2024-10-17,27.1,27.5,26.0,26.15,2845553.0
+2024-10-18,26.7,28.05,26.05,27.65,3451925.0
+2024-10-21,27.65,27.95,27.1,27.3,2534369.0
+2024-10-22,27.1,29.0,27.1,28.15,5393076.0
+2024-10-23,28.25,29.4,27.75,28.0,6148056.0
+2024-10-24,27.7,27.95,27.3,27.4,2509200.0
+2024-10-25,27.4,28.3,27.4,28.1,2060180.0
+2024-10-28,28.45,28.8,28.1,28.55,1636637.0
+2024-10-29,29.6,29.65,28.35,28.5,3361118.0
+2024-10-30,28.5,28.75,27.95,28.2,3502200.0
+2024-10-31,27.85,28.5,27.85,28.1,1677786.0
+2024-11-01,28.0,28.6,27.35,27.65,2239246.0
+2024-11-04,27.65,27.9,27.3,27.6,1355392.0
+2024-11-05,27.6,28.65,27.5,28.6,3211123.0
+2024-11-06,28.5,28.75,27.8,28.45,2534600.0
+2024-11-07,27.9,29.0,27.9,28.85,3128261.0
+2024-11-08,29.25,29.7,28.25,28.5,2612556.0
+2024-11-11,27.8,28.25,27.4,28.25,2716924.0
+2024-11-12,28.0,28.65,27.2,27.3,2406078.0
+2024-11-13,27.05,27.5,26.6,27.1,3535603.0
+2024-11-14,26.9,27.35,26.05,26.2,3200574.0
+2024-11-15,26.2,26.8,26.1,26.15,2102815.0
+2024-11-18,26.25,26.5,25.7,25.7,1958070.0
+2024-11-19,25.7,26.45,25.5,25.75,1423400.0
+2024-11-20,26.25,26.6,25.65,26.35,1533891.0
+2024-11-21,26.7,26.7,25.7,25.8,2673634.0
+2024-11-22,25.8,25.95,24.85,25.0,3481125.0
+2024-11-25,25.0,25.45,24.8,25.35,3200238.0
+2024-11-26,25.35,25.95,25.25,25.35,2465016.0
+2024-11-27,25.4,29.15,24.9,28.45,13179697.0
+2024-11-28,28.5,28.5,26.95,27.2,7936286.0
+2024-11-29,27.2,29.05,26.75,28.3,6877662.0
+2024-12-02,28.3,29.05,27.9,28.95,5520550.0
+2024-12-03,29.3,29.85,28.15,28.5,6531776.0
+2024-12-04,28.05,28.75,27.45,27.85,4409345.0
+2024-12-05,27.85,28.85,27.5,28.65,3826115.0
+2024-12-06,28.65,29.05,28.0,28.65,4317310.0
+2024-12-09,29.0,29.7,28.2,29.6,3948569.0
+2024-12-10,30.95,31.0,28.65,28.8,6331539.0
+2024-12-11,28.85,29.6,28.3,28.55,3613304.0
+2024-12-12,28.45,29.35,28.25,28.5,5087110.0
+2024-12-13,28.45,28.5,27.6,28.0,4211100.0
+2024-12-16,28.0,30.5,27.7,29.6,11513426.0
+2024-12-17,29.1,29.25,27.35,27.35,8377500.0
+2024-12-18,27.45,28.1,27.3,27.9,3068201.0
+2024-12-19,27.35,27.75,27.05,27.45,3357679.0
+2024-12-20,27.6,28.05,27.3,27.3,3718312.0
+2024-12-23,27.4,27.8,26.55,26.8,2894855.0
+2024-12-24,26.8,27.25,26.35,27.05,1929824.0
+2024-12-27,26.9,26.9,25.3,25.9,8117334.0
+2024-12-30,25.9,26.25,24.9,25.25,6151162.0
+2024-12-31,25.25,25.35,25.05,25.2,1396626.0
+2025-01-02,25.0,25.25,24.5,24.6,4426671.0
+2025-01-03,24.6,25.25,24.5,24.7,3695370.0
+2025-01-06,25.05,25.15,24.65,24.95,3273293.0
+2025-01-07,24.95,25.15,24.5,24.8,3782435.0
+2025-01-08,24.95,25.15,24.2,24.65,3072346.0
+2025-01-09,24.8,24.95,24.25,24.4,3705804.0
+2025-01-10,24.65,24.65,23.6,24.0,3991249.0
+2025-01-13,23.7,24.35,23.6,24.2,2342832.0
+2025-01-14,24.3,24.9,24.05,24.7,2052292.0
+2025-01-15,24.9,25.0,24.5,24.7,1587360.0
+2025-01-16,24.85,25.25,24.6,24.85,2069951.0
+2025-01-17,25.15,25.15,24.65,24.8,2063524.0
+2025-01-20,24.95,25.9,24.95,25.15,3302257.0
+2025-01-21,25.4,25.65,25.2,25.5,1994187.0
+2025-01-22,25.35,25.45,24.9,25.1,2921848.0
+2025-01-23,25.25,25.55,24.65,24.8,2299603.0
+2025-01-24,24.8,25.45,24.8,25.2,2136765.0
+2025-01-27,25.5,25.85,25.3,25.55,2824860.0
+2025-01-28,25.8,26.35,25.8,26.1,1332806.0
+2025-02-03,25.4,25.95,24.75,25.85,1282111.0
+2025-02-04,26.15,26.4,25.3,26.25,1845520.0
+2025-02-05,26.15,27.15,25.6,26.95,6837875.0
+2025-02-06,27.1,30.25,27.05,29.05,25208227.0
+2025-02-07,28.95,29.95,28.45,28.8,11963460.0
+2025-02-10,29.0,30.3,28.85,29.3,9276609.0
+2025-02-11,29.75,29.8,28.0,28.25,9376964.0
+2025-02-12,28.5,28.55,27.55,27.95,7521444.0
+2025-02-13,28.15,29.8,27.8,28.8,16174572.0
+2025-02-14,29.25,31.75,29.25,31.75,18196487.0
+2025-02-17,35.55,35.55,31.6,31.8,21314860.0
+2025-02-18,32.25,33.5,31.65,32.35,12241619.0
+2025-02-19,32.2,32.35,31.05,32.3,8592593.0
+2025-02-20,31.9,32.3,30.4,30.55,11026109.0
+2025-02-21,31.55,32.5,30.75,32.25,10447185.0
+2025-02-24,32.5,32.55,30.9,32.0,9500028.0
+2025-02-25,30.9,32.4,30.6,30.95,11409108.0
+2025-02-26,29.4,29.65,27.8,28.1,27726828.0
+2025-02-27,28.1,28.35,26.25,26.45,18848294.0
+2025-02-28,26.55,26.55,25.0,25.2,13442482.0
+2025-03-03,25.45,25.7,24.65,24.85,9664823.0
+2025-03-04,24.65,25.05,24.5,25.0,7143128.0
+2025-03-05,25.25,25.75,24.7,25.55,7999206.0
+2025-03-06,26.15,27.0,26.05,26.75,14296203.0
+2025-03-07,26.8,27.35,26.05,26.65,9163186.0
+2025-03-10,26.65,26.95,25.9,26.5,6708500.0
+2025-03-11,26.05,26.75,25.95,26.7,5966662.0
+2025-03-12,26.7,27.0,25.75,26.0,6773358.0
+2025-03-13,26.2,26.4,25.35,25.75,4000346.0
+2025-03-14,25.75,26.85,25.75,26.55,7191920.0
+2025-03-17,26.65,27.2,26.3,26.85,6133448.0
+2025-03-18,27.4,28.05,27.0,27.3,7065693.0
+2025-03-19,27.3,28.35,27.2,27.95,10567555.0
+2025-03-20,27.95,28.5,26.55,26.65,11431566.0
+2025-03-21,26.6,27.6,26.4,26.6,9169220.0
+2025-03-24,26.65,27.2,25.75,26.3,11216051.0
+2025-03-25,26.25,26.45,25.55,25.7,4930950.0
+2025-03-26,25.8,25.95,25.4,25.8,4398131.0
+2025-03-27,25.85,26.55,25.75,26.45,5508633.0
+2025-03-28,26.7,26.75,25.8,26.15,3440706.0
+2025-03-31,25.6,25.9,25.25,25.75,4865002.0
+2025-04-01,25.75,26.5,25.75,26.0,4352362.0
+2025-04-02,26.0,26.45,25.75,26.4,3363263.0
+2025-04-03,25.8,26.75,25.8,26.7,4427185.0
+2025-04-07,24.1,25.35,22.5,22.7,16711219.0
+2025-04-08,23.05,23.7,22.45,23.4,14468868.0
+2025-04-09,22.75,25.0,22.4,24.55,12209000.0
+2025-04-10,25.4,25.7,24.7,25.25,6403708.0
+2025-04-11,25.0,25.6,24.7,25.15,6347370.0
+2025-04-14,25.7,26.1,25.45,25.75,3900212.0
+2025-04-15,25.75,25.95,25.35,25.95,3908505.0
+2025-04-16,25.55,25.7,24.55,24.9,5194000.0
+2025-04-17,24.9,25.25,24.65,25.1,2637234.0
+2025-04-22,25.1,25.65,25.0,25.5,3264912.0
+2025-04-23,26.05,26.25,25.65,26.05,3754274.0
+2025-04-24,25.9,26.2,25.55,26.2,2778842.0
+2025-04-25,26.2,26.55,25.65,25.75,2791293.0
+2025-04-28,25.65,26.2,25.5,26.0,1708262.0
+2025-04-29,26.25,26.65,25.9,26.35,2914790.0
+2025-04-30,26.35,27.0,26.2,26.95,3347321.0
+2025-05-02,27.15,27.45,26.8,27.15,1294008.0
+2025-05-06,27.2,27.75,26.85,27.05,4287459.0
+2025-05-07,27.15,27.9,27.0,27.05,4681045.0
+2025-05-08,26.85,27.6,26.8,27.0,2660799.0
+2025-05-09,27.1,27.15,26.15,26.45,4100509.0
+2025-05-12,26.95,27.3,26.25,27.0,4956500.0
+2025-05-13,27.0,27.2,26.15,26.3,5117170.0
+2025-05-14,26.3,26.65,26.1,26.4,3445856.0
+2025-05-15,26.5,26.95,26.2,26.55,3570458.0
+2025-05-16,26.35,26.6,26.0,26.4,3035026.0
+2025-05-19,25.15,25.15,24.1,24.4,15905780.0
+2025-05-20,24.45,25.3,24.45,25.0,7296590.0
+2025-05-21,25.05,26.75,25.05,26.25,10000233.0
+2025-05-22,26.25,26.25,25.5,25.7,5476202.0
+2025-05-23,25.7,28.25,25.5,27.95,16468437.0
+2025-05-26,27.95,29.25,27.3,27.55,12116117.0
+2025-05-27,27.45,28.7,27.3,27.6,8249146.0
+2025-05-28,27.6,27.8,26.65,27.1,8376296.0
+2025-05-29,26.85,27.75,26.85,27.65,5292477.0
+2025-05-30,27.6,27.6,26.7,26.8,6147666.0
+2025-06-02,26.5,26.8,25.15,26.5,5285443.0
+2025-06-03,26.35,27.75,26.35,27.3,6830010.0
+2025-06-04,27.3,27.95,26.75,27.85,9273629.0
+2025-06-05,28.25,30.4,27.9,29.65,20999942.0
+2025-06-06,29.55,29.6,28.15,29.1,30476326.0
+2025-06-09,29.1,30.15,28.45,29.2,16063600.0
+2025-06-10,29.2,29.9,28.5,29.35,6873645.0
+2025-06-11,29.75,31.7,29.6,31.0,14695721.0
+2025-06-12,31.0,31.3,30.2,31.0,4908577.0
+2025-06-13,30.5,31.3,30.0,30.5,8026726.0
+2025-06-16,30.5,31.7,30.1,31.0,6394426.0
+2025-06-17,31.5,31.65,30.3,30.55,5717986.0
+2025-06-18,30.2,30.4,28.95,29.65,6987154.0
+2025-06-19,29.6,29.65,28.4,29.05,6582354.0
+2025-06-20,29.2,29.5,28.6,29.05,3616838.0
+2025-06-23,28.9,29.1,28.2,29.0,2929210.0
+2025-06-24,29.4,29.6,28.8,29.3,3029153.0
+2025-06-25,29.6,29.6,28.8,29.05,2805024.0
+2025-06-26,29.05,29.4,28.55,28.95,3107600.0
+2025-06-27,29.2,29.7,28.85,29.2,3954731.0
+2025-06-30,29.3,30.2,28.65,29.85,8008861.0
+2025-07-02,31.0,31.25,28.85,29.15,5913969.0
+2025-07-03,29.45,29.6,28.75,29.5,4052136.0
+2025-07-04,29.55,29.85,28.85,29.2,3893375.0
+2025-07-07,29.5,29.5,28.8,29.1,2738100.0
+2025-07-08,29.45,30.7,29.2,30.25,5219073.0
+2025-07-09,30.25,31.4,30.1,30.6,4737011.0
+2025-07-10,30.85,31.2,29.9,30.05,4486800.0
+2025-07-11,30.1,30.7,29.85,30.1,3312229.0
+2025-07-14,30.4,30.6,29.8,30.5,2607104.0
+2025-07-15,30.4,31.2,30.2,30.8,2889893.0
+2025-07-16,30.85,32.65,30.7,31.7,7563992.0
+2025-07-17,31.75,32.15,31.3,32.05,3426280.0
+2025-07-18,32.4,33.05,32.15,32.5,4028386.0
+2025-07-21,32.55,32.7,30.25,30.5,11005674.0
+2025-07-22,30.5,30.8,30.0,30.3,5512659.0
+2025-07-23,30.45,31.0,30.45,30.85,4340833.0
+2025-07-24,31.05,31.75,30.6,31.5,4023271.0
+2025-07-25,31.55,31.55,30.85,31.1,3851744.0
+2025-07-28,31.15,31.7,30.65,30.95,3809946.0
+2025-07-29,30.65,31.15,30.1,31.1,3547796.0
+2025-07-30,31.2,32.45,30.85,31.35,6919432.0
+2025-07-31,31.3,31.7,30.6,30.9,3690441.0
+2025-08-01,30.9,31.2,29.8,29.9,3575514.0
+2025-08-04,29.7,31.06,29.4,30.9,3015943.0
+2025-08-05,31.1,31.62,30.78,31.6,2431417.0
+2025-08-06,31.6,32.18,31.36,32.04,3101629.0
+2025-08-07,32.18,32.3,31.42,31.7,1660585.0
+2025-08-08,31.8,31.8,30.36,30.78,3129093.0
+2025-08-11,30.78,32.22,30.68,31.92,4471405.0
+2025-08-12,32.08,32.08,30.76,31.2,2941105.0
+2025-08-13,31.9,37.32,31.9,37.32,37801190.0
+2025-08-14,37.0,37.34,35.4,35.82,16106239.0
+2025-08-15,35.82,38.14,35.5,37.42,13992176.0
+2025-08-18,39.14,46.88,39.1,43.16,45267495.0
+2025-08-19,42.5,45.28,42.16,43.06,24234548.0
+2025-08-20,41.98,42.48,40.2,42.12,15850610.0
+2025-08-21,42.16,43.0,39.74,40.38,11995295.0
+2025-08-22,41.4,41.5,39.58,40.92,9028731.0
+2025-08-25,41.92,41.96,40.32,41.26,9666428.0
+2025-08-26,41.24,42.44,41.02,41.62,10783705.0
+2025-08-27,41.62,43.6,40.88,41.26,10691177.0
+2025-08-28,40.6,40.98,39.82,40.66,6099319.0
+2025-08-29,40.92,40.92,39.9,40.56,4638688.0
+2025-09-01,41.28,41.28,39.48,40.38,5312093.0
+2025-09-02,40.24,40.24,38.42,38.88,5275158.0
+2025-09-03,38.9,40.0,38.88,39.5,5017515.0
+2025-09-04,39.7,42.2,39.7,41.82,13852665.0
+2025-09-05,42.14,42.18,40.58,41.56,6652093.0
+2025-09-08,41.36,41.4,39.92,40.96,4613308.0
+2025-09-09,41.5,42.6,40.98,42.32,6369143.0
+2025-09-10,42.36,42.94,41.42,42.16,4720203.0
+2025-09-11,42.04,42.04,40.88,41.52,4092923.0
+2025-09-12,42.0,43.3,41.56,42.34,5059877.0
+2025-09-15,42.5,42.5,41.2,41.84,3632478.0
+2025-09-16,41.66,42.18,39.62,40.6,5321728.0
+2025-09-17,41.0,43.36,40.68,43.0,7030248.0
+2025-09-18,43.0,44.06,41.72,43.3,6138852.0
+2025-09-19,43.86,44.0,42.04,42.5,5079112.0
+2025-09-22,42.54,42.94,41.56,42.5,3288826.0
+2025-09-23,42.4,42.62,40.74,41.36,2875600.0
+2025-09-24,41.72,41.72,40.54,40.9,5540200.0
+2025-09-25,40.8,41.24,40.02,40.3,4323099.0
+2025-09-26,40.04,40.76,38.78,39.04,4854565.0
+2025-09-29,39.2,39.7,38.46,39.26,5948659.0
+2025-09-30,39.3,39.7,38.56,39.48,3928683.0
+2025-10-02,39.48,40.16,39.12,39.5,1769295.0
+2025-10-03,40.4,40.4,38.52,39.46,898876.0
+2025-10-06,39.48,39.48,38.48,39.22,892244.0
+2025-10-08,39.22,39.22,37.8,38.76,1809999.0
+2025-10-09,39.04,40.8,39.04,40.6,7726055.0
+2025-10-10,39.88,39.88,38.08,38.2,5588640.0
+2025-10-13,36.62,38.16,36.22,37.4,7590341.0
+2025-10-14,37.4,37.86,36.02,36.22,3669959.0
+2025-10-15,36.26,36.58,35.46,36.46,6879215.0
+2025-10-16,36.46,37.18,36.2,37.16,3011462.0
+2025-10-17,37.2,37.26,35.38,35.62,2942837.0
+2025-10-20,36.0,37.38,35.8,37.22,3697784.0
+2025-10-21,37.5,38.5,37.44,37.54,2604165.0
+2025-10-22,37.4,37.54,36.86,37.06,1723032.0
+2025-10-23,37.04,37.82,36.12,37.32,3066101.0
+2025-10-24,37.68,39.18,37.68,39.14,5984861.0
+2025-10-27,40.3,41.54,39.6,41.2,8955589.0
+2025-10-28,41.46,41.82,40.2,40.58,4106914.0
+2025-10-30,40.6,43.48,40.6,43.38,8649468.0
+2025-10-31,43.38,45.5,41.38,41.78,10393742.0
+2025-11-03,42.5,45.34,42.22,43.98,8053391.0
+2025-11-04,44.52,44.8,42.08,42.36,5910356.0
+2025-11-05,41.8,41.8,39.78,41.0,5351820.0
+2025-11-06,41.0,41.02,39.48,39.92,5620322.0
+2025-11-07,39.3,39.8,38.28,38.8,3974812.0
+2025-11-10,39.3,40.08,38.7,39.84,3604400.0
+2025-11-11,40.12,40.28,38.6,39.44,2463732.0
+2025-11-12,39.0,40.16,38.78,39.88,2103930.0
+2025-11-13,39.9,39.9,38.36,39.24,3199577.0
+2025-11-14,38.74,39.12,37.98,38.16,2640400.0
+2025-11-17,38.16,38.38,37.3,37.76,3837300.0
+2025-11-18,37.74,37.74,36.28,36.8,3473630.0
+2025-11-19,36.8,36.86,35.84,36.1,3671613.0
+2025-11-20,36.54,36.54,34.36,34.9,5615773.0
+2025-11-21,34.0,35.44,33.3,34.86,6918443.0
+2025-11-24,35.02,37.06,34.88,36.74,6468574.0
+2025-11-25,37.0,39.28,36.72,38.2,7345678.0
+2025-11-26,38.2,38.22,37.26,37.48,3817102.0
+2025-11-27,37.48,37.84,36.84,37.24,2986800.0
+2025-11-28,37.44,38.14,37.26,37.54,1627280.0
+2025-12-01,37.54,38.08,37.12,37.78,1949072.0
+2025-12-02,38.2,38.2,36.82,37.02,1345600.0
+2025-12-03,37.02,37.3,35.8,36.14,3701800.0
+2025-12-04,36.14,36.18,35.42,35.8,3678282.0
+2025-12-05,36.84,36.84,35.4,36.46,2436347.0
+2025-12-08,36.62,36.62,35.28,35.44,3829213.0
+2025-12-09,35.76,35.76,34.28,34.74,5161138.0
+2025-12-10,35.1,35.1,33.02,33.32,8606068.0
+2025-12-11,33.4,33.52,32.26,32.5,8399571.0
+2025-12-12,32.92,34.4,32.0,34.4,17896207.0
+2025-12-15,33.92,33.98,33.22,33.48,3352695.0
+2025-12-16,33.48,33.48,32.12,32.54,2980600.0
+2025-12-17,32.9,32.9,31.9,32.64,3646687.0
+2025-12-18,32.1,32.58,31.7,32.56,3734205.0
+2025-12-19,32.58,33.06,32.48,32.72,4976533.0
+2025-12-22,32.72,33.32,32.4,32.58,2951539.0
+2025-12-23,32.58,32.66,31.88,32.46,2673618.0
+2025-12-24,32.46,32.76,32.2,32.32,1232410.0
+2025-12-29,32.42,33.26,32.08,32.12,2837200.0
+2025-12-30,32.24,33.16,32.08,32.94,2759942.0
+2025-12-31,32.94,33.64,32.78,32.98,2189835.0
+2026-01-02,32.98,34.0,32.5,33.62,1104620.0
+2026-01-05,33.8,34.72,33.56,34.5,3824048.0
+2026-01-06,34.6,35.76,34.52,35.16,5297821.0
+2026-01-07,35.14,35.16,33.6,34.5,4577214.0
+2026-01-08,34.02,34.5,33.74,34.16,3046674.0
+2026-01-09,34.22,35.5,34.2,35.32,3687250.0
+2026-01-12,36.0,39.2,36.0,38.86,15080546.0
+2026-01-13,39.9,40.5,38.14,38.74,9366414.0
+2026-01-14,38.5,40.26,38.4,39.14,6756373.0
+2026-01-15,38.64,39.6,37.14,37.7,5261111.0
+2026-01-16,38.0,38.58,37.42,37.94,3914978.0
+2026-01-19,37.7,38.26,36.4,36.9,3157211.0
+2026-01-20,36.92,37.62,36.82,37.28,2085122.0
+2026-01-21,37.2,37.92,36.64,37.76,3797358.0
+2026-01-22,37.98,37.98,37.02,37.22,2261196.0
+2026-01-23,37.4,37.5,36.84,37.08,2133133.0
+2026-01-26,36.98,37.8,36.4,37.02,2696907.0
+2026-01-27,37.02,37.1,36.02,36.76,1745930.0
+2026-01-28,36.78,37.42,36.1,36.74,3069707.0
+2026-01-29,36.74,38.44,35.84,36.78,6397200.0
+2026-01-30,36.94,36.94,35.34,35.8,3957681.0
+2026-02-02,35.72,35.8,34.68,35.0,2224000.0
+2026-02-03,35.04,35.42,33.38,34.62,5732434.0
+2026-02-04,34.5,34.5,32.9,33.8,3870711.0
+2026-02-05,33.28,34.62,33.24,34.56,2098635.0
+2026-02-06,34.02,34.62,33.5,34.42,2449963.0
+2026-02-09,36.56,38.8,36.24,37.76,13984653.0
+2026-02-10,40.08,44.68,38.84,43.58,51291966.0
+2026-02-11,41.84,43.14,39.88,40.08,32367173.0
+2026-02-12,40.36,40.8,37.86,38.32,16948858.0
+2026-02-13,38.32,41.94,38.22,39.5,25003270.0
+2026-02-16,40.5,41.0,37.88,38.76,4454885.0
+2026-02-20,38.7,38.7,35.12,35.6,7892263.0
+2026-02-23,36.0,36.44,35.56,35.78,4745194.0
+2026-02-24,36.02,36.52,32.82,33.18,24212638.0
+2026-02-25,33.76,34.22,33.04,33.58,7916621.0
+2026-02-26,33.8,33.88,31.86,31.98,13457174.0
+2026-02-27,32.08,32.22,31.5,31.6,8443220.0
+2026-03-02,30.7,30.74,29.3,30.26,18116725.0
+2026-03-03,30.42,30.48,29.04,29.32,7828317.0
+2026-03-04,28.88,29.5,28.14,29.08,7659643.0
+2026-03-05,29.9,30.2,29.46,30.0,8955622.0
+2026-03-06,30.1,30.52,29.74,30.44,4495519.0
+2026-03-09,29.1,30.48,28.9,30.3,4734170.0
+2026-03-10,30.88,31.52,30.42,31.16,5612156.0
+2026-03-11,31.48,31.5,30.42,30.78,4720454.0
+2026-03-12,30.72,31.14,30.04,30.4,2648904.0
+2026-03-13,30.02,30.3,29.58,29.76,4343344.0
+2026-03-16,30.1,30.26,29.2,30.16,3748736.0
+2026-03-17,30.02,31.08,30.02,30.32,4641143.0
+2026-03-18,29.92,29.92,28.66,29.3,10324954.0
+2026-03-19,28.68,28.78,28.2,28.78,5222375.0
+2026-03-20,28.74,28.98,27.14,27.46,7777501.0
--- a/data/0981.csv
+++ b/data/0981.csv
@@ -0,0 +1,501 @@
+Date,Open,High,Low,Close,Volume
+2024-03-07,16.76,17.08,16.3,16.4,31561138.0
+2024-03-08,16.6,16.84,16.46,16.62,26124081.0
+2024-03-11,16.64,17.14,16.52,17.06,31905327.0
+2024-03-12,17.2,17.4,16.88,17.24,39377200.0
+2024-03-13,17.3,17.8,17.14,17.18,39486071.0
+2024-03-14,17.2,17.26,16.7,16.78,33142764.0
+2024-03-15,16.66,16.94,16.4,16.86,26663023.0
+2024-03-18,16.86,17.18,16.52,17.02,44037852.0
+2024-03-19,16.86,16.98,16.56,16.62,22955109.0
+2024-03-20,16.7,16.98,16.62,16.66,14634850.0
+2024-03-21,16.98,17.12,16.58,16.72,30434685.0
+2024-03-22,16.68,16.72,15.66,15.8,74861354.0
+2024-03-25,15.8,15.86,15.36,15.5,36015150.0
+2024-03-26,15.6,15.76,15.36,15.4,16643480.0
+2024-03-27,15.5,15.54,14.88,14.92,45057995.0
+2024-03-28,15.06,15.48,15.0,15.16,22918959.0
+2024-04-02,15.2,15.42,15.06,15.24,26945510.0
+2024-04-03,15.5,15.8,15.16,15.16,31007143.0
+2024-04-05,15.2,15.3,14.64,14.92,9064338.0
+2024-04-08,15.02,15.02,14.36,14.52,48223740.0
+2024-04-09,14.52,15.04,14.52,14.98,25284874.0
+2024-04-10,14.88,15.2,14.7,14.7,27371560.0
+2024-04-11,14.58,14.76,14.28,14.44,48284277.0
+2024-04-12,14.5,14.5,14.16,14.18,24937700.0
+2024-04-15,14.12,14.74,14.1,14.52,30176064.0
+2024-04-16,14.48,14.5,14.02,14.02,29593617.0
+2024-04-17,14.02,14.3,14.02,14.18,18641070.0
+2024-04-18,14.24,14.6,14.04,14.52,21057210.0
+2024-04-19,14.32,14.44,14.16,14.32,17427630.0
+2024-04-22,14.48,14.62,14.16,14.24,25059904.0
+2024-04-23,14.38,14.42,14.16,14.34,16214396.0
+2024-04-24,14.4,14.94,14.26,14.86,40644713.0
+2024-04-25,14.8,15.36,14.76,15.1,34346454.0
+2024-04-26,15.16,15.76,15.14,15.54,38683554.0
+2024-04-29,15.7,16.12,15.6,15.72,41060481.0
+2024-04-30,15.8,15.9,15.38,15.52,26005937.0
+2024-05-02,15.6,15.84,15.28,15.84,10312176.0
+2024-05-03,16.2,16.3,15.8,16.0,15972247.0
+2024-05-06,16.02,16.14,15.76,16.0,24895157.0
+2024-05-07,16.0,16.0,15.62,15.74,21148355.0
+2024-05-08,15.72,15.82,15.28,15.3,25365324.0
+2024-05-09,15.36,16.18,15.36,16.02,43172155.0
+2024-05-10,16.44,16.44,15.96,16.26,66962354.0
+2024-05-13,16.18,16.46,15.8,16.4,31809013.0
+2024-05-14,16.4,16.78,16.3,16.3,30040591.0
+2024-05-16,16.26,16.82,16.06,16.62,48473770.0
+2024-05-17,16.7,16.94,16.5,16.84,39480856.0
+2024-05-20,16.86,16.98,16.64,16.7,31704573.0
+2024-05-21,16.72,16.82,15.98,16.04,35558766.0
+2024-05-22,16.1,16.36,15.98,16.08,31802217.0
+2024-05-23,16.08,16.12,15.58,15.6,28373434.0
+2024-05-24,15.52,15.8,15.3,15.34,19819685.0
+2024-05-27,15.58,16.58,15.58,16.48,72866504.0
+2024-05-28,16.86,16.98,16.2,16.28,64965737.0
+2024-05-29,16.3,16.5,16.0,16.06,30099930.0
+2024-05-30,16.06,16.96,16.06,16.84,88292014.0
+2024-05-31,16.92,16.94,16.44,16.54,36455070.0
+2024-06-03,16.6,17.38,16.6,16.7,63742946.0
+2024-06-04,16.72,16.88,16.42,16.76,29532378.0
+2024-06-05,16.72,17.38,16.72,17.1,57540188.0
+2024-06-06,17.5,18.42,17.46,18.06,132290532.0
+2024-06-07,18.28,18.62,17.86,18.38,76192938.0
+2024-06-11,18.3,18.9,18.16,18.64,69328611.0
+2024-06-12,18.7,18.74,17.52,17.86,74860131.0
+2024-06-13,18.14,18.52,18.0,18.1,51003464.0
+2024-06-14,18.1,18.1,17.62,17.62,33403625.0
+2024-06-17,17.68,18.34,17.56,18.08,41943090.0
+2024-06-18,18.28,18.88,18.18,18.66,55773011.0
+2024-06-19,18.9,18.98,18.38,18.86,51967741.0
+2024-06-20,18.9,19.88,18.82,19.14,91017981.0
+2024-06-21,18.94,18.96,18.44,18.62,48898032.0
+2024-06-24,18.66,19.08,17.7,17.98,68237085.0
+2024-06-25,17.96,18.04,17.02,17.2,66638456.0
+2024-06-26,17.44,17.88,17.24,17.7,40567463.0
+2024-06-27,17.46,17.6,16.9,16.94,42928080.0
+2024-06-28,16.82,17.38,16.82,17.12,25247725.0
+2024-07-02,17.08,17.48,16.92,17.06,25799018.0
+2024-07-03,17.14,17.78,17.1,17.54,28782125.0
+2024-07-04,17.7,17.86,17.38,17.48,21260402.0
+2024-07-05,17.48,17.72,17.16,17.32,24403255.0
+2024-07-08,17.32,17.7,17.24,17.44,19160490.0
+2024-07-09,17.5,18.3,17.36,18.04,57323101.0
+2024-07-10,18.04,18.48,17.76,17.76,27506867.0
+2024-07-11,18.12,18.34,18.0,18.18,32817191.0
+2024-07-12,18.1,18.2,17.82,18.1,34897802.0
+2024-07-15,18.18,18.44,18.02,18.16,24149463.0
+2024-07-16,17.94,18.38,17.76,18.1,30837547.0
+2024-07-17,18.2,18.34,17.1,17.16,51349003.0
+2024-07-18,17.02,17.8,16.98,17.3,38102204.0
+2024-07-19,17.3,17.96,17.16,17.62,52141790.0
+2024-07-22,17.72,18.06,17.64,18.02,30012059.0
+2024-07-23,18.04,18.1,17.26,17.44,32257942.0
+2024-07-24,17.44,17.66,17.0,17.14,25391116.0
+2024-07-25,16.94,17.08,16.52,16.66,40431008.0
+2024-07-26,16.58,16.88,16.52,16.8,20699401.0
+2024-07-29,16.82,16.96,16.1,16.38,35163204.0
+2024-07-30,16.34,16.58,16.16,16.32,16075622.0
+2024-07-31,16.4,17.06,16.24,17.0,32105744.0
+2024-08-01,17.2,17.46,16.96,17.06,28259498.0
+2024-08-02,16.8,17.02,16.54,16.7,21970147.0
+2024-08-05,16.5,16.76,15.68,15.82,50970794.0
+2024-08-06,16.2,16.28,15.62,15.76,30569485.0
+2024-08-07,15.94,16.04,15.68,15.8,23070680.0
+2024-08-08,15.78,16.18,15.54,15.8,16997293.0
+2024-08-09,16.96,17.3,16.58,16.58,74868626.0
+2024-08-12,16.62,16.88,16.42,16.54,20052075.0
+2024-08-13,16.6,16.88,16.6,16.8,20273473.0
+2024-08-14,16.98,17.16,16.72,16.86,18429054.0
+2024-08-15,16.86,17.24,16.7,16.86,26376444.0
+2024-08-16,17.06,17.14,16.9,16.96,16495446.0
+2024-08-19,16.96,17.24,16.92,17.0,15189171.0
+2024-08-20,17.1,17.16,16.8,16.9,15134609.0
+2024-08-21,16.72,16.94,16.52,16.62,14123364.0
+2024-08-22,16.74,16.74,16.0,16.46,29158250.0
+2024-08-23,16.3,16.42,16.1,16.34,13304930.0
+2024-08-26,16.42,16.66,16.4,16.48,10378381.0
+2024-08-27,16.46,16.48,16.26,16.4,13842360.0
+2024-08-28,16.5,16.5,16.2,16.4,16600400.0
+2024-08-29,16.34,16.6,16.12,16.58,17470728.0
+2024-08-30,16.58,17.28,16.36,17.08,48459275.0
+2024-09-02,17.04,17.04,16.3,16.4,26913630.0
+2024-09-03,16.3,16.64,16.18,16.38,22332048.0
+2024-09-04,16.1,16.16,15.88,16.12,26985164.0
+2024-09-05,16.1,16.22,15.96,16.04,12714887.0
+2024-09-09,15.82,15.96,15.54,15.96,32494467.0
+2024-09-10,15.96,16.0,15.48,15.6,22814130.0
+2024-09-11,15.48,15.56,15.24,15.38,22234789.0
+2024-09-12,15.5,15.66,15.38,15.5,12933058.0
+2024-09-13,15.52,15.78,15.48,15.6,12840170.0
+2024-09-16,15.5,15.66,15.26,15.6,3254894.0
+2024-09-17,15.6,15.96,15.46,15.82,6387783.0
+2024-09-19,15.9,16.36,15.7,16.06,35607958.0
+2024-09-20,16.1,16.36,16.06,16.2,24061814.0
+2024-09-23,16.34,16.52,16.24,16.26,26878992.0
+2024-09-24,16.52,17.08,16.3,17.0,59806957.0
+2024-09-25,17.4,17.74,17.0,17.12,60448552.0
+2024-09-26,17.2,17.88,17.0,17.78,58159005.0
+2024-09-27,17.94,18.84,17.94,18.56,117165829.0
+2024-09-30,19.18,21.4,19.18,20.85,233806772.0
+2024-10-02,21.5,22.6,21.5,22.2,96650506.0
+2024-10-03,22.6,22.8,20.25,21.15,70717742.0
+2024-10-04,20.95,27.55,20.7,27.35,271459712.0
+2024-10-07,29.8,35.0,29.5,33.3,358023152.0
+2024-10-08,35.5,35.5,26.55,27.2,672380384.0
+2024-10-09,28.45,30.8,25.55,27.2,697360320.0
+2024-10-10,28.15,28.75,25.5,25.5,349095008.0
+2024-10-14,25.1,27.3,24.2,26.65,352563760.0
+2024-10-15,26.65,28.45,25.85,26.15,286263984.0
+2024-10-16,25.05,26.8,25.0,25.8,159573065.0
+2024-10-17,26.6,27.3,25.85,26.0,139230558.0
+2024-10-18,26.45,30.5,26.25,30.25,598313232.0
+2024-10-21,31.5,33.2,29.6,29.6,664517696.0
+2024-10-22,30.0,30.15,28.55,29.7,242876343.0
+2024-10-23,29.5,30.85,28.8,29.15,206161473.0
+2024-10-24,28.95,29.75,28.4,28.5,142720009.0
+2024-10-25,28.65,29.95,28.5,28.8,135138656.0
+2024-10-28,29.0,29.15,28.55,28.8,73808738.0
+2024-10-29,29.1,29.9,28.65,28.7,118144270.0
+2024-10-30,28.75,29.1,26.1,26.6,208017326.0
+2024-10-31,26.6,27.4,26.3,27.05,96979149.0
+2024-11-01,27.1,27.3,25.5,25.75,155040470.0
+2024-11-04,25.8,26.15,25.65,25.85,82631120.0
+2024-11-05,25.9,27.95,25.9,27.5,226572844.0
+2024-11-06,27.4,28.4,26.55,26.9,196763392.0
+2024-11-07,27.1,28.5,26.8,28.25,174937242.0
+2024-11-08,29.8,30.3,28.55,28.55,297530224.0
+2024-11-11,29.95,30.45,29.05,29.5,254811034.0
+2024-11-12,29.85,29.9,26.95,27.15,202948900.0
+2024-11-13,26.85,27.7,26.75,27.15,84596299.0
+2024-11-14,26.9,28.15,26.3,26.55,114595504.0
+2024-11-15,26.55,27.15,26.2,26.4,76069013.0
+2024-11-18,26.8,27.05,26.25,26.45,66851807.0
+2024-11-19,26.8,27.45,26.45,27.1,62057398.0
+2024-11-20,27.1,27.25,26.7,26.9,42211489.0
+2024-11-21,27.0,27.4,26.8,26.85,37272741.0
+2024-11-22,27.25,27.4,24.75,25.05,137833863.0
+2024-11-25,25.25,25.45,24.15,25.1,71050743.0
+2024-11-26,25.05,25.45,24.4,24.65,46045154.0
+2024-11-27,24.65,25.8,24.15,25.7,69405200.0
+2024-11-28,25.8,26.0,25.05,25.15,40377037.0
+2024-11-29,25.5,27.0,25.2,26.0,80739041.0
+2024-12-02,26.25,26.7,25.85,26.4,47417111.0
+2024-12-03,26.6,26.6,25.6,26.0,47908245.0
+2024-12-04,27.0,27.1,26.25,26.3,69412796.0
+2024-12-05,26.25,26.65,26.05,26.1,23776703.0
+2024-12-06,26.15,26.95,25.85,26.45,65922641.0
+2024-12-09,26.6,27.6,25.9,27.55,68835940.0
+2024-12-10,28.4,28.65,26.9,27.0,114096700.0
+2024-12-11,27.2,27.4,26.75,26.8,34424994.0
+2024-12-12,26.75,27.55,26.6,27.1,43149783.0
+2024-12-13,26.8,26.95,25.8,25.9,64690781.0
+2024-12-16,25.65,26.0,25.2,25.35,34964387.0
+2024-12-17,25.2,26.1,24.85,25.25,40197825.0
+2024-12-18,25.3,26.1,25.3,25.95,33513360.0
+2024-12-19,25.4,26.6,25.3,26.15,43485271.0
+2024-12-20,26.85,29.8,26.35,28.3,336228864.0
+2024-12-23,28.8,29.8,28.55,29.1,193685027.0
+2024-12-24,29.3,29.75,28.9,29.15,50674495.0
+2024-12-27,29.8,31.9,29.6,30.65,263974915.0
+2024-12-30,31.0,33.0,30.85,32.6,219254165.0
+2024-12-31,32.85,32.9,31.2,31.8,83905681.0
+2025-01-02,31.55,31.95,28.9,29.0,173107145.0
+2025-01-03,29.1,30.4,28.35,29.55,106546230.0
+2025-01-06,30.0,30.6,29.45,29.65,66043419.0
+2025-01-07,29.65,31.2,29.3,31.15,125853307.0
+2025-01-08,30.7,31.15,29.55,30.55,85030643.0
+2025-01-09,30.85,32.5,30.35,31.45,108891427.0
+2025-01-10,31.8,33.75,31.65,32.35,175952424.0
+2025-01-13,32.3,34.35,32.15,34.35,156711423.0
+2025-01-14,34.85,35.8,33.55,35.1,204728482.0
+2025-01-15,34.85,37.55,34.5,37.2,190514193.0
+2025-01-16,38.0,39.8,35.55,36.0,296551648.0
+2025-01-17,36.5,39.95,36.2,39.45,241241672.0
+2025-01-20,39.55,40.0,37.95,39.4,154122364.0
+2025-01-21,39.75,42.5,39.55,41.9,185903215.0
+2025-01-22,42.65,43.8,41.3,42.1,179830343.0
+2025-01-23,43.0,44.0,38.85,39.05,251837810.0
+2025-01-24,40.0,41.3,39.3,41.3,137937824.0
+2025-01-27,41.95,42.0,37.15,38.15,211536889.0
+2025-01-28,37.2,38.2,36.0,38.0,37487384.0
+2025-02-03,38.6,42.15,38.3,41.9,93209981.0
+2025-02-04,42.2,45.7,41.9,45.45,100317165.0
+2025-02-05,44.0,45.4,43.3,44.7,125099595.0
+2025-02-06,44.75,47.9,44.7,47.9,134417800.0
+2025-02-07,48.0,49.15,45.2,46.65,193800732.0
+2025-02-10,47.35,48.8,45.9,47.8,145636762.0
+2025-02-11,48.3,48.6,45.3,45.3,122718610.0
+2025-02-12,46.75,48.2,45.7,47.95,195460642.0
+2025-02-13,49.0,49.6,46.0,46.0,179286764.0
+2025-02-14,46.45,46.85,44.0,45.55,235883295.0
+2025-02-17,46.0,48.15,44.5,47.5,226180855.0
+2025-02-18,48.35,48.6,46.75,47.8,129729810.0
+2025-02-19,47.5,51.9,47.35,51.8,206635787.0
+2025-02-20,51.8,51.85,49.25,50.25,106368879.0
+2025-02-21,51.75,54.2,50.65,54.2,181253661.0
+2025-02-24,55.3,57.6,53.5,55.0,188484872.0
+2025-02-25,52.4,57.5,51.3,54.2,186664778.0
+2025-02-26,56.0,59.3,54.9,57.4,185009751.0
+2025-02-27,57.2,59.7,55.3,57.8,198368222.0
+2025-02-28,57.5,58.35,52.1,53.6,229515063.0
+2025-03-03,53.8,54.1,49.8,51.4,197164614.0
+2025-03-04,49.7,53.3,47.7,51.55,206078949.0
+2025-03-05,52.65,55.0,52.35,54.95,135438040.0
+2025-03-06,56.0,58.15,55.2,56.3,151344726.0
+2025-03-07,55.1,57.35,52.8,54.6,163710567.0
+2025-03-10,54.0,54.6,50.9,52.05,147532883.0
+2025-03-11,50.7,53.7,50.3,53.3,120963248.0
+2025-03-12,53.7,54.35,51.4,52.45,87569142.0
+2025-03-13,52.8,53.3,48.4,49.85,158845451.0
+2025-03-14,50.3,51.05,47.55,50.5,146244414.0
+2025-03-17,50.0,50.45,48.65,49.55,114183856.0
+2025-03-18,50.5,52.0,50.35,51.7,116351406.0
+2025-03-19,51.5,52.45,51.0,51.05,77482487.0
+2025-03-20,51.05,52.75,49.75,50.75,120123487.0
+2025-03-21,50.3,50.75,46.85,46.95,225712389.0
+2025-03-24,47.4,48.6,46.0,48.3,114696493.0
+2025-03-25,47.65,48.6,46.4,47.5,77309558.0
+2025-03-26,47.95,48.7,47.75,48.3,59817904.0
+2025-03-27,49.05,52.55,48.1,50.35,166811145.0
+2025-03-28,49.2,51.5,47.8,48.0,126567806.0
+2025-03-31,47.55,48.45,45.4,46.1,143788173.0
+2025-04-01,46.5,46.7,43.75,44.3,164880407.0
+2025-04-02,44.25,46.0,43.55,44.7,107244525.0
+2025-04-03,43.8,46.7,43.7,45.05,119634536.0
+2025-04-07,41.55,43.5,37.0,37.7,330275408.0
+2025-04-08,38.6,39.75,37.35,39.15,210685519.0
+2025-04-09,37.7,43.75,37.2,43.25,289890848.0
+2025-04-10,45.2,46.65,43.5,44.1,186553175.0
+2025-04-11,44.25,48.65,43.9,46.7,236035771.0
+2025-04-14,48.1,48.8,46.3,47.5,135992370.0
+2025-04-15,47.0,47.65,44.05,45.35,137196805.0
+2025-04-16,46.45,47.2,44.5,45.4,135327693.0
+2025-04-17,45.4,47.45,45.0,46.0,102140153.0
+2025-04-22,46.4,47.0,45.0,46.6,89385284.0
+2025-04-23,47.4,47.7,46.35,46.8,82707841.0
+2025-04-24,46.65,47.3,45.45,46.35,50343555.0
+2025-04-25,46.45,46.7,44.25,45.05,88845881.0
+2025-04-28,45.1,46.6,45.0,45.4,46038493.0
+2025-04-29,45.85,46.3,45.45,45.75,34407436.0
+2025-04-30,45.9,47.45,45.75,46.9,64802351.0
+2025-05-02,47.45,47.8,46.1,47.5,31454340.0
+2025-05-06,47.7,48.1,46.55,46.95,61846555.0
+2025-05-07,47.9,48.3,46.15,46.2,65046061.0
+2025-05-08,46.2,46.4,44.35,45.15,96556366.0
+2025-05-09,42.5,43.0,40.4,43.0,201150977.0
+2025-05-12,43.6,45.0,41.9,44.45,122450360.0
+2025-05-13,44.65,44.8,42.55,42.65,84111916.0
+2025-05-14,43.0,43.4,41.95,42.7,76687368.0
+2025-05-15,42.95,42.95,41.0,41.25,83261607.0
+2025-05-16,41.0,42.15,41.0,41.7,44106600.0
+2025-05-19,41.8,43.0,41.1,42.45,65754250.0
+2025-05-20,42.9,43.5,42.6,43.0,50089500.0
+2025-05-21,43.0,43.6,42.35,42.65,44873390.0
+2025-05-22,42.4,43.1,41.55,41.8,48216649.0
+2025-05-23,41.75,42.25,41.5,41.85,35888763.0
+2025-05-26,42.65,43.35,42.0,42.15,62792238.0
+2025-05-27,42.6,42.6,41.4,41.85,32704890.0
+2025-05-28,41.6,42.05,40.4,40.8,64806996.0
+2025-05-29,40.65,42.1,40.3,41.4,78720696.0
+2025-05-30,40.9,40.95,40.1,40.55,47926214.0
+2025-06-02,40.0,40.2,38.95,40.1,17669886.0
+2025-06-03,40.35,40.75,40.1,40.5,30164609.0
+2025-06-04,40.65,41.25,40.05,40.55,47464543.0
+2025-06-05,40.8,42.5,40.65,42.25,82871023.0
+2025-06-06,42.5,42.7,40.2,40.2,79455900.0
+2025-06-09,41.0,42.3,41.0,42.25,56000054.0
+2025-06-10,42.3,42.45,40.9,41.45,55812817.0
+2025-06-11,41.45,42.15,41.35,41.65,35757268.0
+2025-06-12,41.0,41.4,40.65,40.8,42824332.0
+2025-06-13,40.5,41.25,39.75,40.0,79633783.0
+2025-06-16,39.6,40.4,39.05,40.1,51681028.0
+2025-06-17,40.15,40.2,39.25,39.7,55928944.0
+2025-06-18,39.4,39.7,38.85,39.25,50036747.0
+2025-06-19,39.0,39.9,38.65,38.85,63377499.0
+2025-06-20,39.25,39.95,38.95,39.5,64395487.0
+2025-06-23,39.65,41.8,39.35,41.3,129880829.0
+2025-06-24,41.8,42.6,41.0,41.7,85608796.0
+2025-06-25,42.1,44.6,42.1,44.05,164981826.0
+2025-06-26,44.5,45.65,43.8,44.5,106908424.0
+2025-06-27,44.85,45.8,44.7,44.85,88839165.0
+2025-06-30,46.25,48.0,44.55,44.7,151060507.0
+2025-07-02,45.15,45.4,43.15,43.55,89397299.0
+2025-07-03,43.65,44.65,43.15,43.3,78532958.0
+2025-07-04,43.1,44.8,41.5,43.95,124680391.0
+2025-07-07,44.3,45.0,43.7,44.3,58889473.0
+2025-07-08,44.65,45.9,44.45,45.65,68833165.0
+2025-07-09,45.65,45.7,44.4,44.65,48918407.0
+2025-07-10,44.75,45.4,44.5,44.95,39808214.0
+2025-07-11,44.75,46.85,44.75,45.95,83344868.0
+2025-07-14,46.2,47.0,45.7,46.45,54314874.0
+2025-07-15,46.4,47.1,44.9,45.6,92558441.0
+2025-07-16,45.35,46.45,44.55,45.4,58314723.0
+2025-07-17,45.6,46.55,45.15,46.3,56836441.0
+2025-07-18,46.7,47.35,45.95,47.1,63008978.0
+2025-07-21,47.45,48.0,46.6,47.25,57525367.0
+2025-07-22,47.5,49.2,47.1,48.55,101030803.0
+2025-07-23,49.25,49.3,47.9,48.75,72702914.0
+2025-07-24,48.95,51.6,48.75,50.25,139872459.0
+2025-07-25,50.4,53.8,50.2,52.75,145837338.0
+2025-07-28,53.55,53.55,52.0,53.1,81890865.0
+2025-07-29,53.1,53.45,51.55,53.35,67956748.0
+2025-07-30,52.65,52.65,50.0,50.2,118943656.0
+2025-07-31,50.0,52.95,49.1,51.1,104907136.0
+2025-08-01,51.1,52.3,49.9,50.05,65840725.0
+2025-08-04,49.8,51.75,49.8,51.5,53873828.0
+2025-08-05,51.6,52.7,50.5,51.0,69595649.0
+2025-08-06,51.25,52.95,50.5,52.6,72245201.0
+2025-08-07,52.55,54.7,51.85,53.0,90416223.0
+2025-08-08,51.0,51.3,48.5,48.66,218640904.0
+2025-08-11,49.04,49.24,47.14,48.7,109296429.0
+2025-08-12,48.86,51.55,48.2,51.15,112240544.0
+2025-08-13,51.25,52.1,50.95,52.05,83959625.0
+2025-08-14,52.5,54.4,51.85,52.0,115170190.0
+2025-08-15,51.75,53.2,51.45,52.75,80095392.0
+2025-08-18,53.5,53.8,51.75,51.8,80816682.0
+2025-08-19,51.85,52.15,49.66,50.05,77786478.0
+2025-08-20,49.5,52.55,49.4,51.75,106235006.0
+2025-08-21,51.85,53.05,50.9,51.7,67561130.0
+2025-08-22,52.85,57.5,52.7,56.9,296455104.0
+2025-08-25,58.45,61.75,56.0,57.8,235311070.0
+2025-08-26,57.0,57.45,55.4,56.2,104068446.0
+2025-08-27,57.0,60.3,55.75,56.25,221959736.0
+2025-08-28,57.0,62.8,56.65,62.3,328184512.0
+2025-08-29,62.25,62.25,59.9,60.7,138500782.0
+2025-09-01,64.75,65.65,60.55,63.65,188898351.0
+2025-09-02,63.8,64.1,58.75,60.7,189292322.0
+2025-09-03,61.85,62.1,59.35,60.0,81425532.0
+2025-09-04,60.2,60.8,55.35,56.0,187841288.0
+2025-09-05,56.8,60.2,56.3,58.7,158505131.0
+2025-09-08,58.7,58.8,56.65,58.15,97043391.0
+2025-09-09,58.0,60.65,56.0,58.25,120101934.0
+2025-09-10,58.7,60.95,58.7,60.35,90346929.0
+2025-09-11,60.1,64.45,59.4,63.35,134823644.0
+2025-09-12,64.2,65.0,62.1,62.75,103139295.0
+2025-09-15,63.65,64.5,62.55,63.0,64804768.0
+2025-09-16,63.1,64.2,61.95,63.2,76132007.0
+2025-09-17,64.3,67.8,63.7,67.7,169646110.0
+2025-09-18,68.55,73.3,67.7,69.5,243974812.0
+2025-09-19,71.1,72.5,68.65,69.75,151250095.0
+2025-09-22,69.75,74.05,69.05,73.35,136569630.0
+2025-09-23,74.05,74.7,70.25,72.6,135366490.0
+2025-09-24,72.8,78.25,72.15,76.75,150321829.0
+2025-09-25,77.2,78.8,75.2,76.8,114883313.0
+2025-09-26,75.9,77.8,72.2,72.95,141599380.0
+2025-09-29,74.0,76.5,73.1,76.5,106533474.0
+2025-09-30,77.5,79.95,77.5,79.55,115419312.0
+2025-10-02,80.15,90.35,80.1,89.65,67389636.0
+2025-10-03,90.35,91.35,88.65,90.9,34462352.0
+2025-10-06,90.5,92.8,87.4,91.05,43900768.0
+2025-10-08,91.0,91.5,87.7,89.5,38845844.0
+2025-10-09,88.4,93.5,82.5,83.5,303809232.0
+2025-10-10,81.95,82.65,76.65,77.55,203174461.0
+2025-10-13,75.5,81.4,75.5,80.15,265993481.0
+2025-10-14,81.8,81.85,72.1,73.35,210423170.0
+2025-10-15,74.2,76.15,71.5,76.0,135742186.0
+2025-10-16,76.0,76.2,72.6,73.9,89385266.0
+2025-10-17,73.65,74.1,68.35,69.1,166659866.0
+2025-10-20,71.6,72.75,70.2,71.8,85998261.0
+2025-10-21,73.3,76.4,72.85,74.05,121886166.0
+2025-10-22,73.85,75.9,72.5,74.85,82298535.0
+2025-10-23,74.5,75.0,71.85,74.05,91305190.0
+2025-10-24,75.7,80.05,75.7,80.0,154628465.0
+2025-10-27,82.95,83.8,80.8,82.8,143794946.0
+2025-10-28,82.8,85.5,80.05,80.1,124471245.0
+2025-10-30,81.95,82.4,77.3,79.2,141883664.0
+2025-10-31,79.2,79.2,74.6,75.0,108145564.0
+2025-11-03,74.2,75.2,71.3,72.85,95882523.0
+2025-11-04,73.6,75.45,71.65,71.85,74920975.0
+2025-11-05,70.0,72.35,69.35,71.7,76003489.0
+2025-11-06,73.55,77.75,72.85,76.95,118576840.0
+2025-11-07,75.75,77.95,74.7,75.45,58051968.0
+2025-11-10,76.0,76.7,72.5,74.7,74373722.0
+2025-11-11,75.45,75.6,71.55,72.65,70851474.0
+2025-11-12,72.5,73.55,70.7,73.25,66485006.0
+2025-11-13,72.85,75.6,71.7,75.6,88521178.0
+2025-11-14,74.25,77.25,73.2,73.5,93053916.0
+2025-11-17,73.8,75.65,72.8,72.95,60837818.0
+2025-11-18,72.65,75.65,72.2,74.0,69119836.0
+2025-11-19,74.6,74.75,72.05,73.0,49252284.0
+2025-11-20,74.6,75.25,72.3,73.5,59009341.0
+2025-11-21,71.1,71.95,68.6,68.8,107859632.0
+2025-11-24,69.05,69.55,63.7,68.05,146771590.0
+2025-11-25,68.9,70.25,66.9,67.95,77251132.0
+2025-11-26,67.8,69.95,66.9,68.85,48414677.0
+2025-11-27,69.15,71.8,68.15,68.35,67041842.0
+2025-11-28,69.6,69.6,67.9,68.8,34635482.0
+2025-12-01,68.9,69.95,67.85,69.45,36618423.0
+2025-12-02,69.35,69.65,68.05,68.65,23942332.0
+2025-12-03,68.15,69.25,66.85,67.2,35626389.0
+2025-12-04,67.3,70.25,66.55,69.8,50376074.0
+2025-12-05,69.75,70.9,68.55,69.75,45551129.0
+2025-12-08,70.2,72.9,70.15,71.8,69233641.0
+2025-12-09,70.6,71.0,68.45,68.85,66229434.0
+2025-12-10,69.3,69.35,67.2,68.7,44357583.0
+2025-12-11,69.0,69.25,66.55,67.15,49462751.0
+2025-12-12,67.6,68.65,65.35,67.7,59855565.0
+2025-12-15,68.0,68.0,64.45,64.7,67089126.0
+2025-12-16,64.5,65.15,62.0,63.45,64784997.0
+2025-12-17,63.05,65.2,63.05,64.75,40298935.0
+2025-12-18,64.0,65.6,63.65,64.7,39415584.0
+2025-12-19,65.45,66.15,64.8,65.05,39163474.0
+2025-12-22,66.0,70.45,65.95,68.9,91315684.0
+2025-12-23,69.5,70.35,68.3,68.9,49966498.0
+2025-12-24,70.35,72.5,70.35,71.05,69359801.0
+2025-12-29,71.5,73.7,69.55,69.55,77352135.0
+2025-12-30,71.5,73.15,70.45,72.5,93554254.0
+2025-12-31,72.9,73.45,71.2,71.45,33185970.0
+2026-01-02,71.45,75.4,70.8,75.1,40669802.0
+2026-01-05,75.8,78.3,75.05,76.5,129977658.0
+2026-01-06,77.0,78.9,75.4,75.6,100574288.0
+2026-01-07,76.4,76.7,73.7,74.7,98807996.0
+2026-01-08,74.6,77.45,74.1,74.95,92810803.0
+2026-01-09,75.5,76.25,73.5,74.4,71074224.0
+2026-01-12,74.5,75.5,73.35,75.3,64618788.0
+2026-01-13,75.2,76.15,73.25,74.45,69713451.0
+2026-01-14,74.6,76.45,74.15,75.95,80458547.0
+2026-01-15,75.5,78.4,74.95,77.35,72736228.0
+2026-01-16,78.8,79.7,77.6,79.2,88248919.0
+2026-01-19,79.2,80.1,77.0,77.0,52927092.0
+2026-01-20,77.4,77.6,73.75,74.5,65838024.0
+2026-01-21,73.45,77.75,73.35,77.25,75590192.0
+2026-01-22,78.5,79.45,76.4,77.85,50921076.0
+2026-01-23,78.5,78.55,76.85,78.1,36489263.0
+2026-01-26,77.4,77.45,74.7,75.55,53747542.0
+2026-01-27,75.5,77.15,73.95,76.6,60791315.0
+2026-01-28,77.2,79.9,77.15,79.3,98301722.0
+2026-01-29,79.7,79.8,75.85,77.25,74734384.0
+2026-01-30,76.0,77.0,74.5,75.4,52788932.0
+2026-02-02,75.0,75.0,70.85,72.2,97837858.0
+2026-02-03,73.2,73.7,69.35,70.45,92793142.0
+2026-02-04,69.8,69.85,67.8,68.75,69297925.0
+2026-02-05,67.2,67.8,65.5,67.45,75575663.0
+2026-02-06,66.0,69.05,65.75,67.6,53161260.0
+2026-02-09,69.6,71.75,69.0,70.35,54489471.0
+2026-02-10,71.2,71.95,70.15,71.55,45008675.0
+2026-02-11,69.85,70.0,68.25,70.0,88262555.0
+2026-02-12,70.8,71.0,69.35,69.8,40928219.0
+2026-02-13,69.1,71.4,68.65,70.35,49969181.0
+2026-02-16,70.45,70.65,69.25,69.9,7346214.0
+2026-02-20,69.9,70.45,67.7,67.7,13802979.0
+2026-02-23,68.4,71.75,68.4,71.1,23965395.0
+2026-02-24,69.9,70.8,68.6,69.4,51793107.0
+2026-02-25,70.55,71.0,69.8,69.85,43679241.0
+2026-02-26,70.65,70.65,67.6,67.6,56464703.0
+2026-02-27,67.6,69.0,66.45,68.0,36167811.0
+2026-03-02,66.6,67.6,64.55,64.6,91011720.0
+2026-03-03,65.25,65.5,61.0,62.55,85167593.0
+2026-03-04,61.0,63.2,60.7,61.25,60414856.0
+2026-03-05,63.0,63.55,61.25,61.5,50672825.0
+2026-03-06,61.65,63.6,61.1,61.8,70796224.0
+2026-03-09,58.8,61.3,58.3,60.85,69946059.0
+2026-03-10,62.35,64.2,61.8,64.2,58878832.0
+2026-03-11,64.5,65.4,63.35,63.75,39428906.0
+2026-03-12,63.1,65.6,62.4,63.1,41020368.0
+2026-03-13,62.6,62.9,61.3,62.2,40672853.0
+2026-03-16,61.85,64.15,60.5,62.5,53596361.0
+2026-03-17,63.15,63.35,61.1,61.85,44776126.0
+2026-03-18,62.3,62.7,61.1,61.7,38618450.0
+2026-03-19,60.5,61.1,59.25,59.75,68178947.0
+2026-03-20,59.75,60.45,56.3,56.9,86432962.0
--- a/data/1833.csv
+++ b/data/1833.csv
@@ -0,0 +1,501 @@
+Date,Open,High,Low,Close,Volume
+2024-03-07,11.4,11.5,11.16,11.18,3184988.0
+2024-03-08,11.2,11.48,11.12,11.18,3741548.0
+2024-03-11,11.14,11.66,11.2,11.6,2803900.0
+2024-03-12,11.6,12.3,11.54,12.3,5691407.0
+2024-03-13,12.22,12.28,11.8,11.88,4126749.0
+2024-03-14,11.9,12.24,11.52,11.62,3228600.0
+2024-03-15,11.58,11.86,11.54,11.76,3398887.0
+2024-03-18,11.76,12.66,11.62,12.56,6150739.0
+2024-03-19,12.5,12.5,12.1,12.18,3131141.0
+2024-03-20,12.08,12.36,11.9,12.3,3971500.0
+2024-03-21,12.44,13.46,12.4,13.14,9901150.0
+2024-03-22,13.12,13.38,12.72,12.82,7510214.0
+2024-03-25,12.72,12.78,11.98,12.4,4795414.0
+2024-03-26,12.22,12.6,12.14,12.18,3019765.0
+2024-03-27,12.1,12.22,11.78,11.82,5062400.0
+2024-03-28,11.9,12.18,11.74,11.8,3843277.0
+2024-04-02,12.2,12.4,12.0,12.28,4696675.0
+2024-04-03,12.2,12.32,11.44,11.5,7446200.0
+2024-04-05,11.48,11.5,11.04,11.1,3140547.0
+2024-04-08,11.08,11.66,11.06,11.14,3735425.0
+2024-04-09,11.3,11.5,11.3,11.4,2856350.0
+2024-04-10,11.32,11.64,11.3,11.42,3612794.0
+2024-04-11,11.26,11.26,10.88,11.08,4858060.0
+2024-04-12,11.04,11.06,10.24,10.28,7506803.0
+2024-04-15,10.38,10.4,10.08,10.3,3965260.0
+2024-04-16,10.18,10.22,9.68,9.72,7323021.0
+2024-04-17,9.9,10.06,9.63,9.75,5341300.0
+2024-04-18,9.74,10.3,9.64,10.08,7821533.0
+2024-04-19,9.96,10.08,9.64,9.78,6959444.0
+2024-04-22,10.08,10.3,9.88,10.18,4775726.0
+2024-04-23,10.18,10.6,10.18,10.46,4629793.0
+2024-04-24,10.6,10.6,10.26,10.52,4931371.0
+2024-04-25,10.48,10.76,10.38,10.48,5250819.0
+2024-04-26,10.48,11.12,10.48,11.04,11199162.0
+2024-04-29,11.2,11.58,11.04,11.22,6790955.0
+2024-04-30,11.24,11.4,10.92,11.14,7631103.0
+2024-05-02,11.0,12.08,11.0,12.04,7162629.0
+2024-05-03,12.4,12.42,12.0,12.32,7335799.0
+2024-05-06,12.16,12.42,11.92,12.12,5901811.0
+2024-05-07,12.12,12.12,11.88,11.98,3575505.0
+2024-05-08,11.98,11.98,11.38,11.62,5409176.0
+2024-05-09,11.64,12.16,11.64,12.14,4417200.0
+2024-05-10,12.14,12.24,11.78,12.1,5427564.0
+2024-05-13,12.06,12.3,11.8,12.2,3816030.0
+2024-05-14,12.04,12.66,12.04,12.26,6486812.0
+2024-05-16,12.32,12.56,12.08,12.22,4536561.0
+2024-05-17,12.26,12.98,12.08,12.68,7197572.0
+2024-05-20,12.84,12.96,12.64,12.96,7378703.0
+2024-05-21,12.74,12.8,12.02,12.06,7283322.0
+2024-05-22,12.06,12.38,12.02,12.06,3766480.0
+2024-05-23,11.86,11.96,11.5,11.92,5528871.0
+2024-05-24,11.92,12.02,11.38,11.38,5813681.0
+2024-05-27,11.38,11.72,11.2,11.62,3862360.0
+2024-05-28,11.64,12.54,11.64,11.98,7217324.0
+2024-05-29,12.1,12.16,11.82,11.82,3110100.0
+2024-05-30,11.8,12.1,11.7,11.92,5839210.0
+2024-05-31,12.1,12.18,11.2,11.2,7135314.0
+2024-06-03,11.3,11.68,11.3,11.48,5371415.0
+2024-06-04,11.46,11.72,11.2,11.6,2182207.0
+2024-06-05,11.6,11.84,11.38,11.58,2219809.0
+2024-06-06,11.72,11.96,11.5,11.58,3448278.0
+2024-06-07,11.68,11.92,11.44,11.44,4795876.0
+2024-06-11,11.32,11.54,11.14,11.46,4342996.0
+2024-06-12,11.46,11.6,11.06,11.26,4757277.0
+2024-06-13,11.14,11.56,11.12,11.5,3039466.0
+2024-06-14,11.42,12.1,11.22,11.96,11034843.0
+2024-06-17,11.96,12.0,11.32,11.44,7013178.0
+2024-06-18,11.42,11.6,11.22,11.26,2686696.0
+2024-06-19,11.46,11.72,11.22,11.7,3438250.0
+2024-06-20,11.7,12.02,11.66,11.86,5703350.0
+2024-06-21,11.88,11.88,11.48,11.58,4249278.0
+2024-06-24,11.6,11.6,11.06,11.54,5544900.0
+2024-06-25,11.52,11.6,11.06,11.16,4237709.0
+2024-06-26,11.12,11.88,11.0,11.78,7377454.0
+2024-06-27,11.6,11.72,11.32,11.38,6134239.0
+2024-06-28,11.38,11.88,11.3,11.44,2813182.0
+2024-07-02,11.44,11.66,11.14,11.22,4771632.0
+2024-07-03,11.42,11.72,11.32,11.34,3450966.0
+2024-07-04,11.36,11.5,10.86,11.0,6778630.0
+2024-07-05,11.0,11.1,10.78,10.88,2560082.0
+2024-07-08,10.8,10.88,10.52,10.68,3758552.0
+2024-07-09,10.54,10.72,10.3,10.44,5463536.0
+2024-07-10,10.48,10.76,10.28,10.32,2302427.0
+2024-07-11,10.4,10.58,10.3,10.52,2117463.0
+2024-07-12,10.56,10.9,10.56,10.8,3051158.0
+2024-07-15,10.8,10.8,10.32,10.38,3415440.0
+2024-07-16,10.36,10.46,10.04,10.4,4491930.0
+2024-07-17,10.4,11.58,10.36,11.4,16001240.0
+2024-07-18,11.4,11.6,11.24,11.38,3724837.0
+2024-07-19,11.38,11.38,11.02,11.08,2871990.0
+2024-07-22,11.08,11.48,11.08,11.44,2488962.0
+2024-07-23,11.46,11.52,11.12,11.16,2805161.0
+2024-07-24,11.16,11.36,10.94,11.0,3840400.0
+2024-07-25,10.92,11.16,10.66,10.94,2096200.0
+2024-07-26,10.94,11.26,10.76,11.16,2203196.0
+2024-07-29,11.16,11.46,10.96,11.34,2571050.0
+2024-07-30,11.12,11.32,10.9,11.0,2969300.0
+2024-07-31,10.92,11.44,10.86,11.4,2611200.0
+2024-08-01,11.52,11.52,11.22,11.32,1514400.0
+2024-08-02,11.2,11.44,11.04,11.12,2199012.0
+2024-08-05,10.88,11.54,10.86,11.22,2842405.0
+2024-08-06,11.48,11.54,11.1,11.28,2134535.0
+2024-08-07,11.28,11.38,11.08,11.2,1976667.0
+2024-08-08,11.2,11.22,10.9,11.02,2072800.0
+2024-08-09,11.2,11.54,11.06,11.48,3448325.0
+2024-08-12,11.2,11.66,11.2,11.46,3002222.0
+2024-08-13,11.52,11.66,11.2,11.3,2551848.0
+2024-08-14,11.3,11.52,11.06,11.18,3568593.0
+2024-08-15,11.08,11.26,10.74,10.98,6145900.0
+2024-08-16,10.98,11.24,10.94,11.18,2327960.0
+2024-08-19,11.22,11.34,10.84,10.92,7485645.0
+2024-08-20,10.92,11.04,10.22,10.42,9425700.0
+2024-08-21,10.6,11.1,10.16,10.38,13486783.0
+2024-08-22,10.38,10.58,9.87,10.0,12197020.0
+2024-08-23,10.12,10.26,9.7,10.14,8071700.0
+2024-08-26,10.14,10.46,10.06,10.4,5867800.0
+2024-08-27,10.38,10.42,10.2,10.36,4114118.0
+2024-08-28,10.48,10.48,9.87,9.93,6831200.0
+2024-08-29,9.93,9.99,9.73,9.93,5929376.0
+2024-08-30,10.1,10.24,9.75,10.12,6508400.0
+2024-09-02,10.22,10.22,9.54,9.69,8515600.0
+2024-09-03,9.85,9.87,9.46,9.56,8527139.0
+2024-09-04,9.5,9.5,9.11,9.32,11745394.0
+2024-09-05,9.32,9.55,9.16,9.53,9226222.0
+2024-09-09,9.45,9.47,8.95,9.47,35060132.0
+2024-09-10,9.49,9.85,9.2,9.71,15335748.0
+2024-09-11,9.79,9.98,9.45,9.53,7896114.0
+2024-09-12,9.73,9.81,9.49,9.61,4055816.0
+2024-09-13,9.53,9.75,9.41,9.46,2593200.0
+2024-09-16,9.45,9.49,9.08,9.45,1640894.0
+2024-09-17,9.45,9.67,9.26,9.55,1770791.0
+2024-09-19,9.55,9.88,9.55,9.77,5540507.0
+2024-09-20,9.72,9.96,9.71,9.93,3572965.0
+2024-09-23,9.95,10.06,9.82,9.9,3113129.0
+2024-09-24,10.0,10.4,9.91,10.38,7558425.0
+2024-09-25,10.7,11.62,10.66,11.0,15244204.0
+2024-09-26,11.1,12.08,10.88,12.04,14089584.0
+2024-09-27,12.2,13.04,12.1,12.88,14932571.0
+2024-09-30,13.84,14.74,13.18,14.5,26432705.0
+2024-10-02,14.1,15.48,13.96,15.44,15494001.0
+2024-10-03,15.1,15.5,13.62,14.36,11038230.0
+2024-10-04,14.36,15.28,14.12,15.02,6432700.0
+2024-10-07,15.34,15.62,14.88,15.6,9003180.0
+2024-10-08,15.3,15.38,13.02,13.28,17574189.0
+2024-10-09,13.56,13.88,12.4,12.92,13208800.0
+2024-10-10,13.36,13.46,12.86,13.0,9437707.0
+2024-10-14,13.0,13.0,12.2,12.66,7104821.0
+2024-10-15,12.48,12.86,11.98,12.04,6525400.0
+2024-10-16,12.1,12.52,11.88,12.2,4116317.0
+2024-10-17,12.34,12.44,11.64,11.7,4138358.0
+2024-10-18,11.88,12.6,11.64,12.26,5506700.0
+2024-10-21,12.22,12.44,12.1,12.18,3858756.0
+2024-10-22,12.18,12.48,12.16,12.28,4034200.0
+2024-10-23,12.5,12.68,12.18,12.28,4942308.0
+2024-10-24,12.42,12.46,11.8,11.88,4849700.0
+2024-10-25,11.8,12.14,11.8,11.94,4132900.0
+2024-10-28,12.12,12.36,11.94,12.14,3490300.0
+2024-10-29,12.16,12.48,11.82,11.98,6193600.0
+2024-10-30,11.96,12.04,11.58,11.66,4786993.0
+2024-10-31,11.68,11.76,11.46,11.54,5326593.0
+2024-11-01,11.54,11.72,11.4,11.56,3150525.0
+2024-11-04,11.68,11.82,11.58,11.78,2685690.0
+2024-11-05,11.82,12.48,11.82,12.38,7290749.0
+2024-11-06,12.48,12.7,12.34,12.58,4816872.0
+2024-11-07,12.8,13.32,12.34,13.22,9434674.0
+2024-11-08,13.4,13.54,12.82,12.84,3257400.0
+2024-11-11,12.46,14.24,12.46,14.0,18558771.0
+2024-11-12,14.02,14.86,13.72,13.86,13004487.0
+2024-11-13,14.0,14.96,13.36,14.82,17783423.0
+2024-11-14,15.12,15.5,14.54,14.64,31691563.0
+2024-11-15,16.82,18.3,14.72,14.94,90950575.0
+2024-11-18,15.16,15.4,14.5,14.66,19439886.0
+2024-11-19,14.66,14.94,14.56,14.76,8723274.0
+2024-11-20,14.76,14.84,14.58,14.64,5519558.0
+2024-11-21,14.64,14.7,14.3,14.44,7285425.0
+2024-11-22,14.44,14.48,13.9,14.12,9732421.0
+2024-11-25,14.12,14.7,14.04,14.4,7757920.0
+2024-11-26,14.36,14.6,14.3,14.34,4273137.0
+2024-11-27,14.5,14.76,14.1,14.7,7550216.0
+2024-11-28,14.7,14.7,14.36,14.42,5852897.0
+2024-11-29,14.4,15.12,14.36,14.84,7880437.0
+2024-12-02,14.86,15.0,14.4,14.88,8835607.0
+2024-12-03,14.74,14.94,14.58,14.7,10113733.0
+2024-12-04,14.58,14.92,14.48,14.86,8606927.0
+2024-12-05,14.64,15.06,14.62,15.06,23178284.0
+2024-12-06,5.54,6.68,5.53,6.04,124282024.0
+2024-12-09,6.04,6.16,5.74,6.15,29966810.0
+2024-12-10,6.42,6.42,6.01,6.16,23378182.0
+2024-12-11,6.17,6.31,6.12,6.2,15079133.0
+2024-12-12,6.23,7.29,6.16,6.79,81417384.0
+2024-12-13,7.01,7.91,6.86,7.68,108667563.0
+2024-12-16,7.74,7.83,7.06,7.3,44488297.0
+2024-12-17,7.0,7.06,6.3,6.5,43094656.0
+2024-12-18,6.5,6.74,6.41,6.48,18029754.0
+2024-12-19,6.41,6.54,6.31,6.52,12047111.0
+2024-12-20,6.47,6.52,6.35,6.4,10916616.0
+2024-12-23,6.4,6.63,6.4,6.6,11446852.0
+2024-12-24,6.53,6.88,6.47,6.81,10097410.0
+2024-12-27,6.81,6.9,6.43,6.7,27365269.0
+2024-12-30,6.65,6.7,6.29,6.3,20928735.0
+2024-12-31,6.3,6.36,6.12,6.2,12128873.0
+2025-01-02,6.2,6.3,6.08,6.14,17947020.0
+2025-01-03,6.17,6.26,6.13,6.19,10947014.0
+2025-01-06,6.22,6.34,6.2,6.26,8630505.0
+2025-01-07,6.23,6.31,6.11,6.3,12085283.0
+2025-01-08,6.3,6.33,6.18,6.3,14446952.0
+2025-01-09,6.3,6.33,6.15,6.25,17046534.0
+2025-01-10,6.21,6.25,6.17,6.17,9621507.0
+2025-01-13,6.18,6.26,6.17,6.19,11473461.0
+2025-01-14,6.17,6.23,6.15,6.19,15554184.0
+2025-01-15,6.22,6.26,6.14,6.15,12720709.0
+2025-01-16,6.15,6.2,6.13,6.15,14699903.0
+2025-01-17,6.15,6.16,6.12,6.15,16409800.0
+2025-01-20,6.15,6.22,6.12,6.16,17059954.0
+2025-01-21,6.16,6.19,6.15,6.17,15796531.0
+2025-01-22,6.18,6.18,6.13,6.17,15056711.0
+2025-01-23,6.16,6.2,6.12,6.15,12754100.0
+2025-01-24,6.13,6.16,6.12,6.14,12165359.0
+2025-01-27,6.12,6.17,6.12,6.12,11888787.0
+2025-01-28,6.13,6.14,6.11,6.13,8425673.0
+2025-02-03,6.11,6.15,6.1,6.12,24328064.0
+2025-02-04,6.11,6.14,6.09,6.09,18433002.0
+2025-02-05,6.09,6.12,6.09,6.11,17949844.0
+2025-02-06,6.11,6.11,6.09,6.1,15079573.0
+2025-02-07,6.1,6.14,6.09,6.13,22777746.0
+2025-02-10,6.13,6.54,6.11,6.29,81386428.0
+2025-02-11,6.3,6.4,6.12,6.19,48307691.0
+2025-02-12,6.19,6.29,6.12,6.24,25909185.0
+2025-02-13,6.28,6.62,6.2,6.24,80362218.0
+2025-02-14,6.39,7.4,6.33,7.36,169279856.0
+2025-02-17,7.75,8.71,7.61,8.38,166898929.0
+2025-02-18,8.24,8.68,8.12,8.3,87454731.0
+2025-02-19,8.21,8.93,8.12,8.81,82774203.0
+2025-02-20,8.78,9.55,8.72,9.05,82637262.0
+2025-02-21,9.4,9.55,8.75,9.31,65416527.0
+2025-02-24,9.56,9.64,8.55,8.68,53910271.0
+2025-02-25,8.13,8.88,7.91,8.69,41062713.0
+2025-02-26,8.93,9.05,8.49,8.69,30403563.0
+2025-02-27,8.71,9.07,8.18,8.33,43081155.0
+2025-02-28,8.49,8.5,7.61,7.9,40781290.0
+2025-03-03,7.9,8.08,7.66,7.84,19287109.0
+2025-03-04,7.7,8.09,7.64,8.05,17118756.0
+2025-03-05,8.19,8.42,8.05,8.34,16737599.0
+2025-03-06,8.56,8.7,8.42,8.58,22812305.0
+2025-03-07,8.51,8.51,8.0,8.09,33105211.0
+2025-03-10,8.2,8.62,8.05,8.18,27238717.0
+2025-03-11,8.01,8.35,7.9,8.27,11833271.0
+2025-03-12,8.38,8.38,7.84,7.95,15529258.0
+2025-03-13,8.04,8.23,7.64,7.72,19708292.0
+2025-03-14,7.78,7.88,7.55,7.81,16029679.0
+2025-03-17,7.84,7.84,7.56,7.61,13600199.0
+2025-03-18,7.7,7.82,7.6,7.71,14964950.0
+2025-03-19,7.72,7.9,7.65,7.68,16568800.0
+2025-03-20,7.73,7.82,7.4,7.42,15628741.0
+2025-03-21,7.42,7.47,7.21,7.31,24486718.0
+2025-03-24,7.31,7.58,7.25,7.52,10852938.0
+2025-03-25,7.49,7.53,7.29,7.34,10544700.0
+2025-03-26,7.35,7.44,7.28,7.29,5901646.0
+2025-03-27,7.3,7.44,7.14,7.31,6880281.0
+2025-03-28,7.32,7.44,7.14,7.16,6885730.0
+2025-03-31,7.16,7.16,6.81,7.0,12896996.0
+2025-04-01,7.2,7.23,7.03,7.1,6449562.0
+2025-04-02,7.0,7.32,7.0,7.24,6017598.0
+2025-04-03,7.05,7.35,7.0,7.33,7837770.0
+2025-04-07,6.6,6.78,6.06,6.34,27621388.0
+2025-04-08,6.34,6.59,6.17,6.44,17180412.0
+2025-04-09,6.44,6.67,6.2,6.61,12281971.0
+2025-04-10,6.71,7.05,6.71,6.81,9514116.0
+2025-04-11,6.81,7.09,6.75,7.01,8687289.0
+2025-04-14,7.11,7.27,7.11,7.17,5629100.0
+2025-04-15,7.26,7.29,7.02,7.09,4871200.0
+2025-04-16,7.19,7.19,6.75,6.85,5108288.0
+2025-04-17,6.95,6.95,6.77,6.88,2841600.0
+2025-04-22,6.9,7.08,6.83,7.08,3418500.0
+2025-04-23,7.18,7.24,7.0,7.15,6070878.0
+2025-04-24,7.44,7.45,7.1,7.25,9013637.0
+2025-04-25,7.33,7.4,7.1,7.1,6519445.0
+2025-04-28,7.14,7.27,7.09,7.25,7132325.0
+2025-04-29,7.28,7.73,7.23,7.46,12186420.0
+2025-04-30,7.46,7.62,7.41,7.52,6415099.0
+2025-05-02,7.58,7.61,7.4,7.55,2792020.0
+2025-05-06,7.51,7.59,7.36,7.4,7056495.0
+2025-05-07,7.46,7.64,7.41,7.53,6698609.0
+2025-05-08,7.47,7.55,7.39,7.4,3818223.0
+2025-05-09,7.38,7.43,7.23,7.29,5428315.0
+2025-05-12,7.3,7.57,7.3,7.49,6219940.0
+2025-05-13,7.56,7.56,7.35,7.37,3445008.0
+2025-05-14,7.4,7.62,7.38,7.56,6986828.0
+2025-05-15,7.56,7.56,7.03,7.13,14464121.0
+2025-05-16,7.14,7.16,7.0,7.07,8547255.0
+2025-05-19,7.05,7.13,6.94,7.08,3886701.0
+2025-05-20,7.08,7.17,7.04,7.09,4047311.0
+2025-05-21,7.11,7.13,6.99,7.06,10013808.0
+2025-05-22,7.06,7.06,6.86,6.95,6843463.0
+2025-05-23,7.01,7.05,6.9,6.94,5337490.0
+2025-05-26,6.99,7.16,6.91,7.0,6415645.0
+2025-05-27,7.0,7.06,6.94,6.97,2972292.0
+2025-05-28,7.0,7.02,6.88,7.01,3891687.0
+2025-05-29,7.06,7.21,6.98,7.18,8385800.0
+2025-05-30,7.2,7.2,7.02,7.07,4480138.0
+2025-06-02,7.1,7.1,6.7,6.98,5270799.0
+2025-06-03,6.99,7.18,6.98,7.06,5302600.0
+2025-06-04,7.06,7.13,7.0,7.01,4282643.0
+2025-06-05,7.01,7.17,7.01,7.06,5320852.0
+2025-06-06,7.08,7.11,6.83,6.84,8132419.0
+2025-06-09,6.87,7.18,6.86,7.1,9314435.0
+2025-06-10,7.12,7.32,7.06,7.22,14920054.0
+2025-06-11,7.27,7.53,7.27,7.32,12391671.0
+2025-06-12,7.32,8.27,7.26,8.11,52768502.0
+2025-06-13,8.15,8.18,7.64,7.77,27112446.0
+2025-06-16,7.74,8.3,7.69,8.26,21058638.0
+2025-06-17,8.37,8.46,8.0,8.1,14466285.0
+2025-06-18,8.15,8.15,7.81,7.92,7655400.0
+2025-06-19,7.98,8.0,7.57,7.58,8719478.0
+2025-06-20,7.61,7.86,7.6,7.78,9704755.0
+2025-06-23,7.78,7.78,7.54,7.74,5714334.0
+2025-06-24,7.85,8.0,7.72,7.95,6768131.0
+2025-06-25,8.0,8.04,7.78,7.82,13415720.0
+2025-06-26,7.82,8.0,7.75,7.9,8590184.0
+2025-06-27,7.91,8.95,7.9,8.56,56246690.0
+2025-06-30,8.6,9.07,8.6,8.77,23881487.0
+2025-07-02,8.91,9.16,8.68,8.9,17261079.0
+2025-07-03,8.91,8.91,8.64,8.86,8028128.0
+2025-07-04,8.85,9.03,8.65,8.97,12170135.0
+2025-07-07,9.0,9.37,8.8,9.17,16011258.0
+2025-07-08,9.23,9.73,9.14,9.66,20254671.0
+2025-07-09,9.66,9.86,9.38,9.52,11283360.0
+2025-07-10,9.52,9.59,9.32,9.39,7125157.0
+2025-07-11,9.36,9.67,9.3,9.53,11538688.0
+2025-07-14,9.53,9.68,9.27,9.6,9483277.0
+2025-07-15,9.62,9.73,9.34,9.61,8534595.0
+2025-07-16,9.61,9.96,9.58,9.68,10238302.0
+2025-07-17,9.77,9.85,9.54,9.77,8553299.0
+2025-07-18,9.85,9.91,9.65,9.7,11093472.0
+2025-07-21,9.7,9.86,9.31,9.71,16650266.0
+2025-07-22,9.78,9.79,9.22,9.35,19591022.0
+2025-07-23,9.45,9.5,9.3,9.42,8934943.0
+2025-07-24,9.44,9.61,9.4,9.54,10882017.0
+2025-07-25,9.54,10.3,9.48,10.08,26419155.0
+2025-07-28,10.3,10.38,10.14,10.22,15682712.0
+2025-07-29,10.28,10.82,9.92,10.8,23968503.0
+2025-07-30,10.76,12.28,10.66,12.06,51453582.0
+2025-07-31,11.9,12.76,11.9,12.28,37781207.0
+2025-08-01,12.28,12.44,11.78,12.0,17977088.0
+2025-08-04,11.9,11.9,11.45,11.8,15329723.0
+2025-08-05,11.9,12.15,11.57,12.05,12606270.0
+2025-08-06,12.05,12.44,12.0,12.22,10508244.0
+2025-08-07,12.27,12.59,12.19,12.31,9740818.0
+2025-08-08,12.31,12.71,12.07,12.52,11240874.0
+2025-08-11,12.64,13.1,11.95,12.46,15238526.0
+2025-08-12,12.5,13.41,12.5,13.27,25314067.0
+2025-08-13,13.27,14.2,13.15,14.05,27237673.0
+2025-08-14,14.2,14.7,14.04,14.41,21781310.0
+2025-08-15,14.43,16.2,14.31,15.58,51370307.0
+2025-08-18,16.0,17.33,15.61,16.93,44094918.0
+2025-08-19,17.33,17.75,16.64,16.89,52578769.0
+2025-08-20,16.58,16.58,15.13,15.74,53246941.0
+2025-08-21,15.99,18.2,15.96,17.53,77014720.0
+2025-08-22,17.76,18.14,17.27,17.86,35924971.0
+2025-08-25,17.95,19.5,17.84,19.16,40133917.0
+2025-08-26,19.16,20.6,18.56,20.5,47225318.0
+2025-08-27,21.0,21.4,18.8,19.15,61586552.0
+2025-08-28,19.16,20.0,18.91,19.62,31617554.0
+2025-08-29,19.61,21.02,19.3,20.66,34084776.0
+2025-09-01,21.0,21.94,20.36,21.7,30816445.0
+2025-09-02,21.98,21.98,20.72,20.98,32194759.0
+2025-09-03,21.1,24.4,21.08,23.14,53779976.0
+2025-09-04,23.28,23.52,21.74,22.14,39100128.0
+2025-09-05,22.8,23.26,20.82,22.2,37887089.0
+2025-09-08,22.2,22.3,20.0,21.22,48324430.0
+2025-09-09,21.2,22.1,20.94,21.88,27238005.0
+2025-09-10,21.96,23.1,21.42,22.66,30061251.0
+2025-09-11,22.6,23.26,21.76,22.74,20927425.0
+2025-09-12,23.1,23.4,22.02,22.34,19762150.0
+2025-09-15,22.34,22.9,21.06,21.32,26936588.0
+2025-09-16,21.44,21.58,19.9,20.16,37489929.0
+2025-09-17,20.3,21.08,19.71,20.44,23291918.0
+2025-09-18,20.88,21.24,20.0,20.92,23647457.0
+2025-09-19,20.92,21.48,20.56,21.04,18709625.0
+2025-09-22,20.88,21.18,19.9,20.44,20253881.0
+2025-09-23,20.52,20.96,19.44,19.61,21748489.0
+2025-09-24,19.61,19.76,19.12,19.23,18232070.0
+2025-09-25,19.24,19.24,18.21,18.35,34174090.0
+2025-09-26,18.33,18.35,17.75,17.88,21840336.0
+2025-09-29,17.88,18.67,17.69,18.54,17452139.0
+2025-09-30,18.88,18.88,18.08,18.31,12370238.0
+2025-10-02,18.51,18.84,18.31,18.53,4225617.0
+2025-10-03,18.53,18.53,18.03,18.3,2778617.0
+2025-10-06,18.2,18.2,17.5,17.86,6806866.0
+2025-10-08,18.44,18.44,17.46,17.81,5177038.0
+2025-10-09,17.9,18.17,17.24,17.59,12984325.0
+2025-10-10,17.23,18.09,16.99,17.31,11207605.0
+2025-10-13,16.4,17.23,16.26,17.11,10438549.0
+2025-10-14,17.32,17.57,16.18,16.47,11886200.0
+2025-10-15,16.6,17.24,16.38,17.17,12614812.0
+2025-10-16,17.2,17.51,16.8,17.0,8297351.0
+2025-10-17,17.08,17.15,16.1,16.24,10040673.0
+2025-10-20,16.56,16.66,15.99,16.13,8851500.0
+2025-10-21,16.38,16.38,15.9,16.14,10691631.0
+2025-10-22,16.29,16.29,15.45,15.68,13441264.0
+2025-10-23,15.55,15.69,15.12,15.48,9512687.0
+2025-10-24,15.75,15.8,14.02,14.81,28059695.0
+2025-10-27,14.8,14.9,14.28,14.7,15732640.0
+2025-10-28,14.54,14.83,14.08,14.3,15296143.0
+2025-10-30,14.34,14.34,13.34,13.58,22459494.0
+2025-10-31,13.58,14.1,13.48,13.74,13568680.0
+2025-11-03,13.8,14.57,13.8,14.42,19047815.0
+2025-11-04,14.38,14.41,13.83,13.89,12874708.0
+2025-11-05,13.63,13.82,13.27,13.59,12879877.0
+2025-11-06,13.62,13.71,13.18,13.47,9923255.0
+2025-11-07,13.44,13.44,13.12,13.21,7945821.0
+2025-11-10,13.26,13.58,13.25,13.54,10217592.0
+2025-11-11,13.7,14.17,13.45,13.78,14241318.0
+2025-11-12,13.78,15.02,13.54,14.3,37639708.0
+2025-11-13,14.35,15.52,14.21,15.08,43843621.0
+2025-11-14,15.0,15.73,14.65,15.28,34468908.0
+2025-11-17,15.3,15.56,14.78,14.88,16014871.0
+2025-11-18,14.88,15.18,14.12,14.29,16297763.0
+2025-11-19,14.36,14.45,14.12,14.32,9684349.0
+2025-11-20,14.51,14.98,14.43,14.94,14253398.0
+2025-11-21,14.53,14.68,13.96,14.3,17175583.0
+2025-11-24,14.37,14.52,13.65,14.05,12385154.0
+2025-11-25,14.3,14.75,14.12,14.65,12869563.0
+2025-11-26,14.75,15.57,14.38,15.29,23451039.0
+2025-11-27,15.47,15.5,14.89,15.01,12167903.0
+2025-11-28,15.01,15.01,14.54,14.71,8023696.0
+2025-12-01,14.7,15.27,14.51,14.89,11385751.0
+2025-12-02,14.92,14.95,14.54,14.73,6500784.0
+2025-12-03,14.73,14.73,14.01,14.52,10397208.0
+2025-12-04,14.52,14.71,13.95,14.07,12903161.0
+2025-12-05,14.18,14.55,13.8,14.47,9343337.0
+2025-12-08,14.47,14.55,14.15,14.5,6195300.0
+2025-12-09,14.33,14.4,13.78,13.9,14176039.0
+2025-12-10,13.92,13.92,13.27,13.45,18680323.0
+2025-12-11,13.5,13.82,13.16,13.26,16566005.0
+2025-12-12,13.41,15.19,12.84,13.56,104920193.0
+2025-12-15,13.76,14.77,13.51,14.57,30962235.0
+2025-12-16,14.47,14.88,14.03,14.59,18868290.0
+2025-12-17,14.77,14.77,14.09,14.52,11722321.0
+2025-12-18,14.49,14.49,13.85,14.02,12633409.0
+2025-12-19,14.02,14.75,13.97,14.32,16555665.0
+2025-12-22,14.28,14.57,14.06,14.44,10089703.0
+2025-12-23,14.31,14.67,14.18,14.39,9880556.0
+2025-12-24,14.28,14.45,14.19,14.32,3941316.0
+2025-12-29,14.32,14.85,14.23,14.41,8055287.0
+2025-12-30,14.37,14.43,14.15,14.33,6690512.0
+2025-12-31,14.3,14.32,14.0,14.08,5105100.0
+2026-01-02,14.08,14.69,14.08,14.58,5234512.0
+2026-01-05,14.8,15.9,14.58,15.77,25721070.0
+2026-01-06,15.98,16.86,15.81,16.53,26924051.0
+2026-01-07,16.54,16.74,15.82,16.3,15598453.0
+2026-01-08,16.3,16.7,16.17,16.56,11826393.0
+2026-01-09,16.74,17.38,16.56,17.15,19887158.0
+2026-01-12,17.32,17.98,17.0,17.43,29197534.0
+2026-01-13,17.74,18.08,17.27,17.56,22270686.0
+2026-01-14,17.8,18.79,17.57,18.46,36159556.0
+2026-01-15,18.69,18.69,17.4,17.56,24236887.0
+2026-01-16,17.5,17.9,17.02,17.24,17197465.0
+2026-01-19,17.48,17.48,16.29,16.48,17599922.0
+2026-01-20,16.48,16.82,16.0,16.18,13701600.0
+2026-01-21,16.18,16.43,16.0,16.23,11042600.0
+2026-01-22,16.35,16.37,15.47,15.53,15869663.0
+2026-01-23,15.69,15.72,15.28,15.41,11364208.0
+2026-01-26,15.43,15.51,15.02,15.22,10266058.0
+2026-01-27,15.22,15.34,14.89,15.0,9017182.0
+2026-01-28,15.1,15.26,14.97,15.14,11449337.0
+2026-01-29,15.14,15.17,14.66,14.83,13283525.0
+2026-01-30,14.75,14.93,14.25,14.43,12118800.0
+2026-02-02,14.43,14.44,13.86,14.03,9952292.0
+2026-02-03,14.1,14.22,13.45,14.06,13684019.0
+2026-02-04,14.0,14.05,13.66,14.02,6771190.0
+2026-02-05,13.9,13.99,13.62,13.93,7762210.0
+2026-02-06,13.93,14.0,13.55,13.83,6282830.0
+2026-02-09,13.85,14.35,13.85,14.25,11292000.0
+2026-02-10,14.45,14.74,14.25,14.3,12958495.0
+2026-02-11,14.39,14.63,14.12,14.21,8623703.0
+2026-02-12,14.21,14.21,13.76,13.86,10187242.0
+2026-02-13,13.7,13.88,13.64,13.85,6278636.0
+2026-02-16,13.85,13.92,13.61,13.91,1408092.0
+2026-02-20,13.91,13.91,13.25,13.37,6384588.0
+2026-02-23,13.38,13.78,13.38,13.67,3358716.0
+2026-02-24,13.64,13.65,13.26,13.54,9532679.0
+2026-02-25,13.52,13.62,13.32,13.34,5318884.0
+2026-02-26,13.34,13.68,13.0,13.04,9837732.0
+2026-02-27,12.99,13.2,12.92,13.17,7373368.0
+2026-03-02,12.96,12.98,11.95,12.12,23228941.0
+2026-03-03,12.2,12.47,11.87,12.03,14226566.0
+2026-03-04,11.9,12.12,11.73,11.94,8344196.0
+2026-03-05,12.2,12.4,11.81,11.91,10198016.0
+2026-03-06,11.95,12.18,11.87,12.01,8402998.0
+2026-03-09,11.24,11.95,11.24,11.9,7460512.0
+2026-03-10,11.96,12.35,11.96,12.17,8304600.0
+2026-03-11,12.35,12.49,12.15,12.2,6841239.0
+2026-03-12,12.2,12.35,11.91,12.06,4065802.0
+2026-03-13,12.0,12.0,11.65,11.71,8030200.0
+2026-03-16,11.95,11.95,11.63,11.92,5267364.0
+2026-03-17,12.0,12.63,11.98,12.25,10841715.0
+2026-03-18,12.34,12.48,12.15,12.43,4445273.0
+2026-03-19,12.18,12.32,11.82,11.9,5415499.0
+2026-03-20,11.88,12.2,11.61,11.7,4876192.0
--- a/data/9886.csv
+++ b/data/9886.csv
@@ -0,0 +1,492 @@
+Date,Close,High,Low,Open,Volume
+2024-03-20,1.190000057220459,1.2100000381469727,1.1699999570846558,1.2100000381469727,1200500
+2024-03-21,1.2100000381469727,1.2300000190734863,1.1699999570846558,1.190000057220459,1363500
+2024-03-22,1.2200000286102295,1.2200000286102295,1.1399999856948853,1.190000057220459,2035735
+2024-03-25,1.2000000476837158,1.2200000286102295,1.1799999475479126,1.2200000286102295,436500
+2024-03-26,1.159999966621399,1.2300000190734863,1.159999966621399,1.1799999475479126,1071000
+2024-03-27,1.1200000047683716,1.2200000286102295,1.090000033378601,1.2100000381469727,2200500
+2024-03-28,1.149999976158142,1.159999966621399,1.100000023841858,1.1399999856948853,847000
+2024-04-02,1.1699999570846558,1.2000000476837158,1.1399999856948853,1.2000000476837158,644000
+2024-04-03,1.1399999856948853,1.1699999570846558,1.1299999952316284,1.1699999570846558,262000
+2024-04-05,1.1200000047683716,1.2100000381469727,1.0099999904632568,1.2100000381469727,35500
+2024-04-08,1.149999976158142,1.1799999475479126,1.1200000047683716,1.1799999475479126,602000
+2024-04-09,1.149999976158142,1.159999966621399,1.1299999952316284,1.159999966621399,185500
+2024-04-10,1.1299999952316284,1.149999976158142,1.1299999952316284,1.149999976158142,402500
+2024-04-11,1.1200000047683716,1.1299999952316284,1.1100000143051147,1.1200000047683716,928500
+2024-04-12,1.059999942779541,1.149999976158142,1.0499999523162842,1.149999976158142,1065500
+2024-04-15,1.0700000524520874,1.1200000047683716,1.0299999713897705,1.1200000047683716,843000
+2024-04-16,1.0199999809265137,1.059999942779541,1.0,1.0499999523162842,1263500
+2024-04-17,1.0399999618530273,1.0399999618530273,1.0099999904632568,1.0099999904632568,890500
+2024-04-18,1.0399999618530273,1.0499999523162842,1.0299999713897705,1.0399999618530273,377500
+2024-04-19,1.0199999809265137,1.0399999618530273,0.9800000190734863,1.0399999618530273,1225000
+2024-04-22,1.0099999904632568,1.0199999809265137,0.9800000190734863,1.0,812000
+2024-04-23,1.0299999713897705,1.0299999713897705,1.0,1.0099999904632568,562000
+2024-04-24,1.090000033378601,1.090000033378601,1.0299999713897705,1.0399999618530273,1540500
+2024-04-25,1.090000033378601,1.1100000143051147,1.0499999523162842,1.100000023841858,975500
+2024-04-26,1.149999976158142,1.149999976158142,1.0700000524520874,1.0700000524520874,1833500
+2024-04-29,1.25,1.2799999713897705,1.1399999856948853,1.149999976158142,2502000
+2024-04-30,1.2000000476837158,1.3200000524520874,1.190000057220459,1.3200000524520874,1345500
+2024-05-02,1.2599999904632568,1.2999999523162842,1.2599999904632568,1.2999999523162842,10500
+2024-05-03,1.2999999523162842,1.350000023841858,1.2599999904632568,1.2599999904632568,105500
+2024-05-06,1.2699999809265137,1.3300000429153442,1.25,1.3200000524520874,1391500
+2024-05-07,1.2200000286102295,1.2799999713897705,1.2200000286102295,1.2699999809265137,675000
+2024-05-08,1.2300000190734863,1.25,1.2000000476837158,1.2400000095367432,647000
+2024-05-09,1.2799999713897705,1.2899999618530273,1.2400000095367432,1.2400000095367432,1063000
+2024-05-10,1.2999999523162842,1.3200000524520874,1.2400000095367432,1.2899999618530273,1315000
+2024-05-13,1.2999999523162842,1.2999999523162842,1.25,1.2699999809265137,844500
+2024-05-14,2.2300000190734863,2.4100000858306885,1.2999999523162842,1.3200000524520874,157010000
+2024-05-16,1.809999942779541,2.259999990463257,1.7400000095367432,1.9900000095367432,115104872
+2024-05-17,1.850000023841858,2.2799999713897705,1.7799999713897705,1.8700000047683716,181389500
+2024-05-20,1.8200000524520874,1.9500000476837158,1.7699999809265137,1.8799999952316284,52862000
+2024-05-21,1.6699999570846558,1.8799999952316284,1.6200000047683716,1.850000023841858,49212500
+2024-05-22,1.690000057220459,1.8300000429153442,1.6699999570846558,1.7100000381469727,65750500
+2024-05-23,1.7799999713897705,1.7999999523162842,1.690000057220459,1.7000000476837158,42152000
+2024-05-24,1.6699999570846558,1.8899999856948853,1.659999966621399,1.840000033378601,42933000
+2024-05-27,1.6100000143051147,1.7000000476837158,1.5,1.6799999475479126,27231500
+2024-05-28,1.590000033378601,1.7400000095367432,1.5499999523162842,1.6399999856948853,34503500
+2024-05-29,1.5,1.6100000143051147,1.4900000095367432,1.5700000524520874,17074000
+2024-05-30,1.399999976158142,1.5099999904632568,1.3799999952316284,1.5,20527500
+2024-05-31,1.3700000047683716,1.4800000190734863,1.350000023841858,1.440000057220459,27290000
+2024-06-03,1.3200000524520874,1.399999976158142,1.2999999523162842,1.3799999952316284,15185500
+2024-06-04,1.4199999570846558,1.4900000095367432,1.3200000524520874,1.3200000524520874,54109000
+2024-06-05,1.350000023841858,1.440000057220459,1.340000033378601,1.440000057220459,14681000
+2024-06-06,1.2999999523162842,1.399999976158142,1.2599999904632568,1.3700000047683716,15294500
+2024-06-07,1.2599999904632568,1.3600000143051147,1.2599999904632568,1.3200000524520874,12855500
+2024-06-11,1.25,1.2999999523162842,1.2100000381469727,1.2699999809265137,10870000
+2024-06-12,1.2999999523162842,1.4500000476837158,1.2100000381469727,1.25,68150000
+2024-06-13,1.2899999618530273,1.340000033378601,1.2799999713897705,1.309999942779541,11412000
+2024-06-14,1.2699999809265137,1.309999942779541,1.25,1.2999999523162842,11876500
+2024-06-17,1.2699999809265137,1.309999942779541,1.2599999904632568,1.2899999618530273,7434500
+2024-06-18,1.2300000190734863,1.2599999904632568,1.2300000190734863,1.2599999904632568,6328000
+2024-06-19,1.2599999904632568,1.3300000429153442,1.2300000190734863,1.25,18493000
+2024-06-20,1.350000023841858,1.4299999475479126,1.2799999713897705,1.2799999713897705,54492500
+2024-06-21,1.25,1.3600000143051147,1.25,1.3600000143051147,16886500
+2024-06-24,1.2400000095367432,1.2799999713897705,1.2200000286102295,1.2799999713897705,8300000
+2024-06-25,1.1200000047683716,1.2899999618530273,1.1100000143051147,1.25,21610000
+2024-06-26,1.1100000143051147,1.1399999856948853,1.0700000524520874,1.1299999952316284,11040500
+2024-06-27,1.0399999618530273,1.1200000047683716,1.0299999713897705,1.1200000047683716,8396000
+2024-06-28,1.0399999618530273,1.0800000429153442,1.0099999904632568,1.0399999618530273,7845000
+2024-07-02,1.0800000429153442,1.090000033378601,1.0499999523162842,1.059999942779541,5673000
+2024-07-03,1.090000033378601,1.100000023841858,1.059999942779541,1.0800000429153442,5905500
+2024-07-04,1.059999942779541,1.100000023841858,1.0499999523162842,1.090000033378601,4247500
+2024-07-05,1.0499999523162842,1.0800000429153442,1.0099999904632568,1.059999942779541,3472000
+2024-07-08,1.0,1.0399999618530273,0.9599999785423279,1.0399999618530273,5078000
+2024-07-09,1.0099999904632568,1.0199999809265137,0.9900000095367432,1.0199999809265137,4481000
+2024-07-10,1.0099999904632568,1.0199999809265137,0.9700000286102295,1.0,3797500
+2024-07-11,1.0700000524520874,1.100000023841858,1.0199999809265137,1.0199999809265137,9976735
+2024-07-12,1.1100000143051147,1.1399999856948853,1.059999942779541,1.059999942779541,7285500
+2024-07-15,1.0800000429153442,1.100000023841858,1.0700000524520874,1.090000033378601,2900000
+2024-07-16,1.0499999523162842,1.1100000143051147,1.0299999713897705,1.1100000143051147,4076500
+2024-07-17,1.059999942779541,1.0800000429153442,1.0399999618530273,1.059999942779541,4259500
+2024-07-18,1.059999942779541,1.0700000524520874,1.0299999713897705,1.0399999618530273,2827000
+2024-07-19,0.9900000095367432,1.059999942779541,0.9800000190734863,1.0499999523162842,8554500
+2024-07-22,0.9900000095367432,1.0099999904632568,0.9700000286102295,1.0099999904632568,4886000
+2024-07-23,0.9599999785423279,0.9900000095367432,0.949999988079071,1.0,3592000
+2024-07-24,0.949999988079071,0.9800000190734863,0.9300000071525574,0.9599999785423279,3425000
+2024-07-25,0.949999988079071,0.9599999785423279,0.9300000071525574,0.9599999785423279,2166000
+2024-07-26,0.9599999785423279,0.9900000095367432,0.949999988079071,0.9599999785423279,2744500
+2024-07-29,0.9599999785423279,0.9800000190734863,0.949999988079071,0.9800000190734863,1486000
+2024-07-30,0.9300000071525574,0.949999988079071,0.9200000166893005,0.9399999976158142,2871500
+2024-07-31,0.9800000190734863,1.0099999904632568,0.9200000166893005,0.9399999976158142,11802000
+2024-08-01,1.0299999713897705,1.2300000190734863,0.9700000286102295,0.9700000286102295,47260500
+2024-08-02,1.0700000524520874,1.1299999952316284,1.0099999904632568,1.0099999904632568,18746000
+2024-08-05,1.0,1.1699999570846558,0.9900000095367432,1.0499999523162842,22470500
+2024-08-06,1.100000023841858,1.1799999475479126,1.0099999904632568,1.0099999904632568,33562000
+2024-08-07,1.1299999952316284,1.4199999570846558,1.1100000143051147,1.159999966621399,130522500
+2024-08-08,1.1299999952316284,1.2200000286102295,1.0700000524520874,1.1100000143051147,51409000
+2024-08-09,1.1299999952316284,1.190000057220459,1.090000033378601,1.149999976158142,21348000
+2024-08-12,1.0800000429153442,1.159999966621399,1.0800000429153442,1.1399999856948853,8951500
+2024-08-13,1.0499999523162842,1.100000023841858,1.0399999618530273,1.0800000429153442,7638500
+2024-08-14,1.0299999713897705,1.059999942779541,1.0199999809265137,1.0499999523162842,4430000
+2024-08-15,1.0399999618530273,1.059999942779541,1.0,1.0199999809265137,7290500
+2024-08-16,1.100000023841858,1.1100000143051147,1.0399999618530273,1.0399999618530273,14719000
+2024-08-19,0.8899999856948853,1.0299999713897705,0.8899999856948853,1.0,33563000
+2024-08-20,0.8299999833106995,0.9100000262260437,0.8199999928474426,0.8999999761581421,14741000
+2024-08-21,0.7900000214576721,0.8399999737739563,0.75,0.8399999737739563,19189500
+2024-08-22,0.6899999976158142,0.800000011920929,0.6800000071525574,0.800000011920929,40168460
+2024-08-23,0.699999988079071,0.7400000095367432,0.6899999976158142,0.6899999976158142,19744500
+2024-08-26,0.7099999785423279,0.7400000095367432,0.699999988079071,0.7099999785423279,7800510
+2024-08-27,0.699999988079071,0.7200000286102295,0.6600000262260437,0.7200000286102295,8339001
+2024-08-28,0.6800000071525574,0.7099999785423279,0.6700000166893005,0.699999988079071,4144509
+2024-08-29,0.699999988079071,0.7099999785423279,0.6600000262260437,0.6800000071525574,6208000
+2024-08-30,0.699999988079071,0.7400000095367432,0.6899999976158142,0.6899999976158142,16590500
+2024-09-02,0.6700000166893005,0.699999988079071,0.6499999761581421,0.699999988079071,10091000
+2024-09-03,0.6800000071525574,0.699999988079071,0.6700000166893005,0.6700000166893005,5308000
+2024-09-04,0.6399999856948853,0.6800000071525574,0.6399999856948853,0.6700000166893005,7112000
+2024-09-05,0.6200000047683716,0.7400000095367432,0.6000000238418579,0.6499999761581421,50380000
+2024-09-09,0.5899999737739563,0.6100000143051147,0.5299999713897705,0.6100000143051147,16154997
+2024-09-10,0.4749999940395355,0.5600000023841858,0.44999998807907104,0.5600000023841858,10758500
+2024-09-11,0.49000000953674316,0.4950000047683716,0.4699999988079071,0.4749999940395355,2797500
+2024-09-12,0.4699999988079071,0.5099999904632568,0.4650000035762787,0.47999998927116394,1776000
+2024-09-13,0.44999998807907104,0.49000000953674316,0.44999998807907104,0.4650000035762787,2351500
+2024-09-16,0.49000000953674316,0.4950000047683716,0.4449999928474426,0.44999998807907104,1612000
+2024-09-17,0.49000000953674316,0.5199999809265137,0.4749999940395355,0.4749999940395355,1929000
+2024-09-19,0.4950000047683716,0.5199999809265137,0.47999998927116394,0.47999998927116394,1728500
+2024-09-20,0.5099999904632568,0.5299999713897705,0.49000000953674316,0.5,3590500
+2024-09-23,0.44999998807907104,0.5199999809265137,0.4350000023841858,0.5199999809265137,8085000
+2024-09-24,0.41999998688697815,0.4650000035762787,0.4099999964237213,0.44999998807907104,12579000
+2024-09-25,0.45500001311302185,0.4699999988079071,0.41999998688697815,0.41999998688697815,7835500
+2024-09-26,0.5199999809265137,0.5299999713897705,0.42500001192092896,0.4449999928474426,9336000
+2024-09-27,0.5299999713897705,0.5799999833106995,0.4950000047683716,0.5299999713897705,10206000
+2024-09-30,0.6499999761581421,0.699999988079071,0.5299999713897705,0.5299999713897705,21011500
+2024-10-02,0.8899999856948853,0.949999988079071,0.6499999761581421,0.699999988079071,22875000
+2024-10-03,0.75,0.949999988079071,0.6800000071525574,0.9100000262260437,17950000
+2024-10-04,0.7699999809265137,0.800000011920929,0.7400000095367432,0.75,5049500
+2024-10-07,0.8199999928474426,0.8199999928474426,0.7099999785423279,0.8100000023841858,8854500
+2024-10-08,0.6399999856948853,0.7799999713897705,0.6200000047683716,0.7799999713897705,10296500
+2024-10-09,0.550000011920929,0.6499999761581421,0.5099999904632568,0.6499999761581421,8392500
+2024-10-10,0.5899999737739563,0.6200000047683716,0.5400000214576721,0.550000011920929,4311000
+2024-10-14,0.6200000047683716,0.6200000047683716,0.5799999833106995,0.5899999737739563,2797000
+2024-10-15,0.5799999833106995,0.6200000047683716,0.5400000214576721,0.6100000143051147,6828500
+2024-10-16,0.6100000143051147,0.6299999952316284,0.5699999928474426,0.5699999928474426,2344500
+2024-10-17,0.6000000238418579,0.6399999856948853,0.550000011920929,0.6299999952316284,3081500
+2024-10-18,0.6100000143051147,0.6299999952316284,0.5799999833106995,0.6000000238418579,2652000
+2024-10-21,0.5899999737739563,0.6299999952316284,0.5899999737739563,0.6299999952316284,1857000
+2024-10-22,0.5799999833106995,0.6200000047683716,0.5799999833106995,0.6000000238418579,1090500
+2024-10-23,0.6000000238418579,0.6100000143051147,0.5699999928474426,0.5799999833106995,1557000
+2024-10-24,0.6100000143051147,0.6100000143051147,0.5799999833106995,0.6000000238418579,1298500
+2024-10-25,0.6100000143051147,0.6100000143051147,0.5899999737739563,0.6000000238418579,2115000
+2024-10-28,0.6000000238418579,0.6200000047683716,0.5799999833106995,0.6100000143051147,1063000
+2024-10-29,0.5899999737739563,0.6100000143051147,0.5799999833106995,0.6000000238418579,1057000
+2024-10-30,0.6000000238418579,0.6100000143051147,0.5699999928474426,0.5899999737739563,2153000
+2024-10-31,0.5799999833106995,0.6000000238418579,0.5699999928474426,0.5799999833106995,1044000
+2024-11-01,0.5899999737739563,0.6000000238418579,0.5699999928474426,0.5799999833106995,2360500
+2024-11-04,0.5799999833106995,0.6000000238418579,0.5299999713897705,0.5799999833106995,1306000
+2024-11-05,0.5799999833106995,0.5899999737739563,0.5699999928474426,0.5799999833106995,926000
+2024-11-06,0.5899999737739563,0.6000000238418579,0.5600000023841858,0.5699999928474426,2296500
+2024-11-07,0.6100000143051147,0.6200000047683716,0.5899999737739563,0.5899999737739563,1575000
+2024-11-08,0.5899999737739563,0.6200000047683716,0.5799999833106995,0.6200000047683716,1742500
+2024-11-11,0.5899999737739563,0.6000000238418579,0.5600000023841858,0.5799999833106995,6208000
+2024-11-12,0.6000000238418579,0.6100000143051147,0.5899999737739563,0.5899999737739563,2300500
+2024-11-13,0.6000000238418579,0.6000000238418579,0.5799999833106995,0.6000000238418579,969500
+2024-11-14,0.5699999928474426,0.6000000238418579,0.5600000023841858,0.6000000238418579,2744500
+2024-11-15,0.5699999928474426,0.6000000238418579,0.5600000023841858,0.5600000023841858,1724000
+2024-11-18,0.550000011920929,0.5899999737739563,0.5400000214576721,0.5699999928474426,1562000
+2024-11-19,0.5600000023841858,0.5600000023841858,0.5400000214576721,0.5600000023841858,1294500
+2024-11-20,0.5899999737739563,0.6000000238418579,0.550000011920929,0.550000011920929,1243000
+2024-11-21,0.5799999833106995,0.6000000238418579,0.5699999928474426,0.5699999928474426,1552000
+2024-11-22,0.550000011920929,0.5899999737739563,0.5400000214576721,0.5699999928474426,4816500
+2024-11-25,0.5600000023841858,0.5699999928474426,0.550000011920929,0.550000011920929,531000
+2024-11-26,0.5699999928474426,0.5699999928474426,0.550000011920929,0.550000011920929,1623500
+2024-11-27,0.5899999737739563,0.5899999737739563,0.550000011920929,0.5600000023841858,1376000
+2024-11-28,0.6000000238418579,0.6000000238418579,0.5799999833106995,0.6000000238418579,232500
+2024-11-29,0.6000000238418579,0.6100000143051147,0.5799999833106995,0.5799999833106995,924500
+2024-12-02,0.6299999952316284,0.6299999952316284,0.6100000143051147,0.6100000143051147,822500
+2024-12-03,0.6299999952316284,0.6299999952316284,0.6100000143051147,0.6299999952316284,979500
+2024-12-04,0.6399999856948853,0.6499999761581421,0.6200000047683716,0.6200000047683716,973500
+2024-12-05,0.6200000047683716,0.6399999856948853,0.6100000143051147,0.6299999952316284,1125500
+2024-12-06,0.6000000238418579,0.6299999952316284,0.6000000238418579,0.6000000238418579,678500
+2024-12-09,0.6000000238418579,0.6200000047683716,0.5799999833106995,0.6000000238418579,2704000
+2024-12-10,0.5899999737739563,0.6000000238418579,0.5699999928474426,0.6000000238418579,2098500
+2024-12-11,0.5899999737739563,0.5899999737739563,0.5699999928474426,0.5699999928474426,467500
+2024-12-12,0.5699999928474426,0.5799999833106995,0.5699999928474426,0.5799999833106995,958500
+2024-12-13,0.550000011920929,0.5699999928474426,0.550000011920929,0.5699999928474426,759500
+2024-12-16,0.5699999928474426,0.5699999928474426,0.5400000214576721,0.550000011920929,1312500
+2024-12-17,0.5299999713897705,0.5600000023841858,0.5299999713897705,0.5600000023841858,959500
+2024-12-18,0.5400000214576721,0.550000011920929,0.5400000214576721,0.5400000214576721,360500
+2024-12-19,0.5199999809265137,0.5400000214576721,0.5199999809265137,0.5400000214576721,751500
+2024-12-20,0.550000011920929,0.550000011920929,0.5199999809265137,0.5299999713897705,1039500
+2024-12-23,0.49000000953674316,0.5400000214576721,0.49000000953674316,0.5400000214576721,1937500
+2024-12-24,0.5099999904632568,0.5099999904632568,0.5099999904632568,0.5099999904632568,0
+2024-12-27,0.5,0.5299999713897705,0.5,0.5099999904632568,788000
+2024-12-30,0.47999998927116394,0.5,0.47999998927116394,0.5,416500
+2024-12-31,0.5,0.5,0.5,0.5,0
+2025-01-02,0.4749999940395355,0.5,0.46000000834465027,0.5,288500
+2025-01-03,0.4749999940395355,0.4749999940395355,0.4449999928474426,0.4749999940395355,454000
+2025-01-06,0.4650000035762787,0.4950000047683716,0.44999998807907104,0.4749999940395355,858000
+2025-01-07,0.4699999988079071,0.4699999988079071,0.4350000023841858,0.45500001311302185,843000
+2025-01-08,0.4650000035762787,0.47999998927116394,0.4350000023841858,0.44999998807907104,1002000
+2025-01-09,0.44999998807907104,0.4650000035762787,0.4399999976158142,0.4650000035762787,427500
+2025-01-10,0.45500001311302185,0.4699999988079071,0.4399999976158142,0.4699999988079071,412000
+2025-01-13,0.4399999976158142,0.45500001311302185,0.4300000071525574,0.45500001311302185,502000
+2025-01-14,0.4449999928474426,0.44999998807907104,0.4300000071525574,0.44999998807907104,601500
+2025-01-15,0.4399999976158142,0.44999998807907104,0.4350000023841858,0.4449999928474426,457500
+2025-01-16,0.4300000071525574,0.44999998807907104,0.42500001192092896,0.4399999976158142,1699000
+2025-01-17,0.4449999928474426,0.4699999988079071,0.42500001192092896,0.4699999988079071,2509000
+2025-01-20,0.4399999976158142,0.4699999988079071,0.4350000023841858,0.4449999928474426,909500
+2025-01-21,0.4399999976158142,0.46000000834465027,0.4350000023841858,0.46000000834465027,743000
+2025-01-22,0.44999998807907104,0.4699999988079071,0.4350000023841858,0.4699999988079071,225000
+2025-01-23,0.4399999976158142,0.46000000834465027,0.42500001192092896,0.46000000834465027,1252000
+2025-01-24,0.44999998807907104,0.44999998807907104,0.4300000071525574,0.4449999928474426,616000
+2025-01-27,0.45500001311302185,0.47999998927116394,0.4399999976158142,0.4399999976158142,2121500
+2025-01-28,0.46000000834465027,0.46000000834465027,0.46000000834465027,0.46000000834465027,0
+2025-02-03,0.4449999928474426,0.4650000035762787,0.4449999928474426,0.4650000035762787,247000
+2025-02-04,0.45500001311302185,0.4650000035762787,0.4399999976158142,0.46000000834465027,697500
+2025-02-05,0.46000000834465027,0.46000000834465027,0.4449999928474426,0.44999998807907104,119000
+2025-02-06,0.5099999904632568,0.5099999904632568,0.46000000834465027,0.46000000834465027,1111500
+2025-02-07,0.5,0.5699999928474426,0.5,0.5099999904632568,1642000
+2025-02-10,0.5199999809265137,0.5199999809265137,0.48500001430511475,0.5,734000
+2025-02-11,0.47999998927116394,0.5199999809265137,0.4699999988079071,0.5199999809265137,467000
+2025-02-12,0.49000000953674316,0.5299999713897705,0.4699999988079071,0.4950000047683716,575000
+2025-02-13,0.4950000047683716,0.5199999809265137,0.48500001430511475,0.4950000047683716,717500
+2025-02-14,0.5699999928474426,0.6000000238418579,0.48500001430511475,0.5,12847500
+2025-02-17,0.6100000143051147,0.6200000047683716,0.5600000023841858,0.6200000047683716,9747500
+2025-02-18,0.6000000238418579,0.6700000166893005,0.5799999833106995,0.6100000143051147,9702000
+2025-02-19,0.6200000047683716,0.6499999761581421,0.5799999833106995,0.6000000238418579,2460000
+2025-02-20,0.5899999737739563,0.6299999952316284,0.5799999833106995,0.6200000047683716,2884500
+2025-02-21,0.5600000023841858,0.5899999737739563,0.550000011920929,0.5899999737739563,3733000
+2025-02-24,0.5199999809265137,0.5400000214576721,0.4950000047683716,0.5400000214576721,5006000
+2025-02-25,0.4950000047683716,0.5199999809265137,0.49000000953674316,0.5199999809265137,2361000
+2025-02-26,0.5299999713897705,0.5299999713897705,0.48500001430511475,0.4950000047683716,2469000
+2025-02-27,0.5,0.5299999713897705,0.49000000953674316,0.5299999713897705,3666500
+2025-02-28,0.48500001430511475,0.5,0.47999998927116394,0.5,1128500
+2025-03-03,0.48500001430511475,0.49000000953674316,0.47999998927116394,0.48500001430511475,500000
+2025-03-04,0.4699999988079071,0.4749999940395355,0.45500001311302185,0.4749999940395355,1457000
+2025-03-05,0.48500001430511475,0.48500001430511475,0.4699999988079071,0.47999998927116394,719000
+2025-03-06,0.5199999809265137,0.5199999809265137,0.48500001430511475,0.48500001430511475,2069000
+2025-03-07,0.5099999904632568,0.5199999809265137,0.4950000047683716,0.5,324000
+2025-03-10,0.5,0.5099999904632568,0.4950000047683716,0.5099999904632568,107500
+2025-03-11,0.5,0.5,0.47999998927116394,0.49000000953674316,1078000
+2025-03-12,0.5,0.5199999809265137,0.49000000953674316,0.5,842000
+2025-03-13,0.5,0.5099999904632568,0.49000000953674316,0.5,747500
+2025-03-14,0.5099999904632568,0.5199999809265137,0.5,0.5,928500
+2025-03-17,0.5099999904632568,0.5099999904632568,0.5,0.5099999904632568,441000
+2025-03-18,0.5099999904632568,0.5199999809265137,0.5099999904632568,0.5199999809265137,445500
+2025-03-19,0.5,0.5099999904632568,0.5,0.5099999904632568,848500
+2025-03-20,0.5,0.5,0.5,0.5,1108000
+2025-03-21,0.5099999904632568,0.5199999809265137,0.4950000047683716,0.5099999904632568,506500
+2025-03-24,0.5,0.5099999904632568,0.47999998927116394,0.4950000047683716,868500
+2025-03-25,0.48500001430511475,0.5,0.48500001430511475,0.5,238000
+2025-03-26,0.4699999988079071,0.4950000047683716,0.4650000035762787,0.48500001430511475,1840000
+2025-03-27,0.45500001311302185,0.4699999988079071,0.44999998807907104,0.4699999988079071,710500
+2025-03-28,0.4399999976158142,0.45500001311302185,0.42500001192092896,0.45500001311302185,936000
+2025-03-31,0.4350000023841858,0.4399999976158142,0.42500001192092896,0.4399999976158142,682000
+2025-04-01,0.46000000834465027,0.46000000834465027,0.4399999976158142,0.4399999976158142,584000
+2025-04-02,0.4399999976158142,0.46000000834465027,0.4300000071525574,0.46000000834465027,61500
+2025-04-03,0.4399999976158142,0.4399999976158142,0.4350000023841858,0.4399999976158142,413500
+2025-04-07,0.33500000834465027,0.42500001192092896,0.33000001311302185,0.42500001192092896,4126500
+2025-04-08,0.3400000035762787,0.38499999046325684,0.33000001311302185,0.38499999046325684,1537000
+2025-04-09,0.3499999940395355,0.3499999940395355,0.3050000071525574,0.3449999988079071,1023500
+2025-04-10,0.35499998927116394,0.36500000953674316,0.3449999988079071,0.3499999940395355,493500
+2025-04-11,0.36000001430511475,0.3700000047683716,0.3499999940395355,0.36000001430511475,541000
+2025-04-14,0.33000001311302185,0.36000001430511475,0.32499998807907104,0.36000001430511475,786500
+2025-04-15,0.3449999988079071,0.3499999940395355,0.33000001311302185,0.33500000834465027,672000
+2025-04-16,0.3400000035762787,0.3499999940395355,0.33500000834465027,0.3400000035762787,937000
+2025-04-17,0.33500000834465027,0.3400000035762787,0.33000001311302185,0.3400000035762787,78000
+2025-04-22,0.33500000834465027,0.3400000035762787,0.33000001311302185,0.33500000834465027,233500
+2025-04-23,0.33500000834465027,0.3400000035762787,0.32499998807907104,0.33500000834465027,769500
+2025-04-24,0.33000001311302185,0.3400000035762787,0.32499998807907104,0.33500000834465027,686000
+2025-04-25,0.3449999988079071,0.3700000047683716,0.33000001311302185,0.33000001311302185,2604000
+2025-04-28,0.3499999940395355,0.35499998927116394,0.33500000834465027,0.33500000834465027,270000
+2025-04-29,0.3400000035762787,0.3499999940395355,0.33500000834465027,0.3499999940395355,91000
+2025-04-30,0.3499999940395355,0.3499999940395355,0.3050000071525574,0.3400000035762787,1450500
+2025-05-02,0.3449999988079071,0.36500000953674316,0.33500000834465027,0.3400000035762787,52000
+2025-05-06,0.35499998927116394,0.36000001430511475,0.3449999988079071,0.3449999988079071,355000
+2025-05-07,0.3499999940395355,0.36000001430511475,0.3449999988079071,0.3449999988079071,454500
+2025-05-08,0.36000001430511475,0.36000001430511475,0.3499999940395355,0.3499999940395355,177000
+2025-05-09,0.36500000953674316,0.36500000953674316,0.35499998927116394,0.36000001430511475,43500
+2025-05-12,0.36500000953674316,0.36500000953674316,0.3499999940395355,0.35499998927116394,568500
+2025-05-13,0.36000001430511475,0.3700000047683716,0.3499999940395355,0.3700000047683716,879000
+2025-05-14,0.36000001430511475,0.36000001430511475,0.36000001430511475,0.36000001430511475,83500
+2025-05-15,0.36500000953674316,0.36500000953674316,0.35499998927116394,0.35499998927116394,296000
+2025-05-16,0.36000001430511475,0.36500000953674316,0.3499999940395355,0.36500000953674316,51000
+2025-05-19,0.3499999940395355,0.36000001430511475,0.3499999940395355,0.36000001430511475,125000
+2025-05-20,0.3499999940395355,0.36000001430511475,0.3400000035762787,0.3499999940395355,389500
+2025-05-21,0.36000001430511475,0.36000001430511475,0.3400000035762787,0.3499999940395355,387500
+2025-05-22,0.38499999046325684,0.39500001072883606,0.3400000035762787,0.3449999988079071,3768000
+2025-05-23,0.4399999976158142,0.44999998807907104,0.42500001192092896,0.44999998807907104,5677500
+2025-05-26,0.4300000071525574,0.4350000023841858,0.4050000011920929,0.4050000011920929,513000
+2025-05-27,0.4350000023841858,0.4449999928474426,0.42500001192092896,0.4300000071525574,810500
+2025-05-28,0.4650000035762787,0.4650000035762787,0.4300000071525574,0.4300000071525574,1630000
+2025-05-29,0.5,0.5099999904632568,0.4650000035762787,0.4650000035762787,2824500
+2025-05-30,0.47999998927116394,0.5099999904632568,0.46000000834465027,0.5,1871500
+2025-06-02,0.45500001311302185,0.47999998927116394,0.4449999928474426,0.47999998927116394,2289000
+2025-06-03,0.4699999988079071,0.48500001430511475,0.4449999928474426,0.44999998807907104,1616000
+2025-06-04,0.6200000047683716,0.6299999952316284,0.46000000834465027,0.48500001430511475,8766000
+2025-06-05,0.5699999928474426,0.6899999976158142,0.5699999928474426,0.6200000047683716,9635000
+2025-06-06,0.5600000023841858,0.6000000238418579,0.5400000214576721,0.6000000238418579,1027500
+2025-06-09,0.6399999856948853,0.6600000262260437,0.5699999928474426,0.6299999952316284,5781500
+2025-06-10,0.6200000047683716,0.6600000262260437,0.5899999737739563,0.6399999856948853,2122500
+2025-06-11,0.6100000143051147,0.6299999952316284,0.5899999737739563,0.6000000238418579,598500
+2025-06-12,0.6399999856948853,0.6399999856948853,0.5699999928474426,0.6100000143051147,1249500
+2025-06-13,0.6000000238418579,0.6600000262260437,0.6000000238418579,0.6299999952316284,2284500
+2025-06-16,0.6100000143051147,0.6399999856948853,0.6000000238418579,0.6000000238418579,1271500
+2025-06-17,0.6000000238418579,0.6299999952316284,0.5799999833106995,0.6100000143051147,1039500
+2025-06-18,0.5799999833106995,0.5899999737739563,0.5699999928474426,0.5799999833106995,795500
+2025-06-19,0.5299999713897705,0.550000011920929,0.5099999904632568,0.550000011920929,1877500
+2025-06-20,0.5099999904632568,0.5400000214576721,0.5,0.5299999713897705,1031000
+2025-06-23,0.5600000023841858,0.5600000023841858,0.46000000834465027,0.48500001430511475,1697000
+2025-06-24,0.5400000214576721,0.5699999928474426,0.5299999713897705,0.5699999928474426,548000
+2025-06-25,0.5299999713897705,0.5600000023841858,0.5299999713897705,0.5299999713897705,888500
+2025-06-26,0.5299999713897705,0.5600000023841858,0.5,0.5199999809265137,814500
+2025-06-27,0.5400000214576721,0.5600000023841858,0.5199999809265137,0.5199999809265137,270000
+2025-06-30,0.5400000214576721,0.6000000238418579,0.5099999904632568,0.5400000214576721,712500
+2025-07-02,0.550000011920929,0.6299999952316284,0.550000011920929,0.6299999952316284,319000
+2025-07-03,0.5400000214576721,0.5799999833106995,0.5400000214576721,0.550000011920929,677500
+2025-07-04,0.5199999809265137,0.550000011920929,0.5199999809265137,0.550000011920929,298500
+2025-07-07,0.5299999713897705,0.5600000023841858,0.5199999809265137,0.5199999809265137,550500
+2025-07-08,0.5400000214576721,0.5400000214576721,0.5299999713897705,0.5299999713897705,89500
+2025-07-09,0.5199999809265137,0.5299999713897705,0.5,0.5099999904632568,508000
+2025-07-10,0.5400000214576721,0.550000011920929,0.5099999904632568,0.5199999809265137,601000
+2025-07-11,0.5299999713897705,0.5400000214576721,0.5099999904632568,0.5299999713897705,1330000
+2025-07-14,0.5199999809265137,0.5299999713897705,0.5099999904632568,0.5099999904632568,677000
+2025-07-15,0.5099999904632568,0.5199999809265137,0.4950000047683716,0.5099999904632568,1655500
+2025-07-16,0.5099999904632568,0.5199999809265137,0.5,0.5,962500
+2025-07-17,0.5199999809265137,0.5299999713897705,0.5,0.5099999904632568,1912000
+2025-07-18,0.550000011920929,0.5799999833106995,0.5199999809265137,0.5199999809265137,1216000
+2025-07-21,0.5199999809265137,0.5699999928474426,0.5199999809265137,0.5699999928474426,1204500
+2025-07-22,0.5299999713897705,0.5299999713897705,0.5099999904632568,0.5199999809265137,1515000
+2025-07-23,0.5299999713897705,0.5400000214576721,0.5199999809265137,0.5199999809265137,323000
+2025-07-24,0.5600000023841858,0.5600000023841858,0.5099999904632568,0.5199999809265137,2020000
+2025-07-25,0.5400000214576721,0.5899999737739563,0.5299999713897705,0.550000011920929,1220000
+2025-07-28,0.5400000214576721,0.550000011920929,0.5199999809265137,0.550000011920929,1331000
+2025-07-29,0.550000011920929,0.550000011920929,0.5299999713897705,0.5299999713897705,710000
+2025-07-30,0.5400000214576721,0.550000011920929,0.5299999713897705,0.5400000214576721,594000
+2025-07-31,0.5400000214576721,0.5400000214576721,0.5299999713897705,0.5400000214576721,1064500
+2025-08-01,0.5199999809265137,0.550000011920929,0.5199999809265137,0.5299999713897705,1237000
+2025-08-04,0.5600000023841858,0.6100000143051147,0.5299999713897705,0.5299999713897705,4188000
+2025-08-05,0.550000011920929,0.5699999928474426,0.5400000214576721,0.5600000023841858,1152000
+2025-08-06,0.5600000023841858,0.5600000023841858,0.5400000214576721,0.5400000214576721,589000
+2025-08-07,0.5600000023841858,0.5600000023841858,0.5400000214576721,0.550000011920929,887500
+2025-08-08,0.5600000023841858,0.5600000023841858,0.5400000214576721,0.550000011920929,1401000
+2025-08-11,0.6200000047683716,0.6200000047683716,0.550000011920929,0.5600000023841858,4665500
+2025-08-12,0.6000000238418579,0.6499999761581421,0.550000011920929,0.6100000143051147,5578500
+2025-08-13,0.6200000047683716,0.6200000047683716,0.5699999928474426,0.6000000238418579,3696500
+2025-08-14,0.6100000143051147,0.6299999952316284,0.6000000238418579,0.6200000047683716,1940500
+2025-08-15,0.8299999833106995,0.8700000047683716,0.6100000143051147,0.6100000143051147,34879500
+2025-08-18,0.8100000023841858,0.8799999952316284,0.7699999809265137,0.800000011920929,14693000
+2025-08-19,0.8199999928474426,0.9300000071525574,0.800000011920929,0.8100000023841858,15845500
+2025-08-20,0.800000011920929,0.8199999928474426,0.7699999809265137,0.8199999928474426,7885000
+2025-08-21,0.9900000095367432,1.0299999713897705,0.8100000023841858,0.8100000023841858,33295500
+2025-08-22,0.9700000286102295,1.0,0.9300000071525574,0.9800000190734863,10374000
+2025-08-25,0.9300000071525574,0.9800000190734863,0.8899999856948853,0.9700000286102295,7319500
+2025-08-26,0.8500000238418579,0.949999988079071,0.8500000238418579,0.9300000071525574,7419000
+2025-08-27,0.7900000214576721,0.8500000238418579,0.7799999713897705,0.8500000238418579,7965000
+2025-08-28,0.7799999713897705,0.800000011920929,0.7300000190734863,0.7900000214576721,3548500
+2025-08-29,0.800000011920929,0.8299999833106995,0.7599999904632568,0.7799999713897705,2858500
+2025-09-01,0.7799999713897705,0.8100000023841858,0.75,0.800000011920929,3205500
+2025-09-02,0.7900000214576721,0.8500000238418579,0.7699999809265137,0.7799999713897705,1822000
+2025-09-03,0.8199999928474426,0.8399999737739563,0.7900000214576721,0.7900000214576721,2700500
+2025-09-04,0.7900000214576721,0.8199999928474426,0.7799999713897705,0.8199999928474426,616000
+2025-09-05,0.8100000023841858,0.8299999833106995,0.7900000214576721,0.7900000214576721,1159000
+2025-09-08,0.8199999928474426,0.8199999928474426,0.800000011920929,0.8100000023841858,682000
+2025-09-09,0.8999999761581421,0.9300000071525574,0.8199999928474426,0.8299999833106995,6022000
+2025-09-10,0.8700000047683716,0.9300000071525574,0.8500000238418579,0.8999999761581421,3687000
+2025-09-11,0.8799999952316284,0.8799999952316284,0.8399999737739563,0.8399999737739563,1476500
+2025-09-12,0.8799999952316284,0.9700000286102295,0.8600000143051147,0.8799999952316284,8449000
+2025-09-15,0.8399999737739563,0.8799999952316284,0.8399999737739563,0.8799999952316284,2882000
+2025-09-16,0.8500000238418579,0.8700000047683716,0.8100000023841858,0.8299999833106995,2722000
+2025-09-17,0.8299999833106995,0.8700000047683716,0.8100000023841858,0.8700000047683716,2741500
+2025-09-18,0.8100000023841858,0.8500000238418579,0.800000011920929,0.8199999928474426,3120000
+2025-09-19,0.8199999928474426,0.8199999928474426,0.7799999713897705,0.8100000023841858,3044500
+2025-09-22,0.7799999713897705,0.8299999833106995,0.7699999809265137,0.8199999928474426,1859000
+2025-09-23,0.8999999761581421,0.8999999761581421,0.7799999713897705,0.7900000214576721,7657500
+2025-09-24,0.8199999928474426,0.8799999952316284,0.8100000023841858,0.8799999952316284,2459000
+2025-09-25,0.8399999737739563,0.8399999737739563,0.7900000214576721,0.8199999928474426,2662000
+2025-09-26,0.7900000214576721,0.8500000238418579,0.7900000214576721,0.8500000238418579,1784500
+2025-09-29,0.8199999928474426,0.8299999833106995,0.800000011920929,0.800000011920929,1854500
+2025-09-30,0.800000011920929,0.8399999737739563,0.800000011920929,0.800000011920929,2785000
+2025-10-02,0.8899999856948853,0.8899999856948853,0.7900000214576721,0.800000011920929,4061000
+2025-10-03,0.9700000286102295,0.9700000286102295,0.8700000047683716,0.8899999856948853,6099000
+2025-10-06,1.25,1.3700000047683716,0.949999988079071,0.9700000286102295,27691500
+2025-10-08,1.2000000476837158,1.2699999809265137,1.159999966621399,1.2599999904632568,5962000
+2025-10-09,1.1200000047683716,1.2000000476837158,1.0700000524520874,1.1699999570846558,11004000
+2025-10-10,1.159999966621399,1.2599999904632568,1.100000023841858,1.100000023841858,6833400
+2025-10-13,1.1399999856948853,1.1399999856948853,1.090000033378601,1.1399999856948853,4738000
+2025-10-14,1.100000023841858,1.1699999570846558,1.100000023841858,1.1399999856948853,4259500
+2025-10-15,1.1299999952316284,1.2000000476837158,1.100000023841858,1.1200000047683716,6551000
+2025-10-16,1.100000023841858,1.1200000047683716,1.0,1.1200000047683716,12068030
+2025-10-17,1.0800000429153442,1.1399999856948853,1.0399999618530273,1.0399999618530273,2037000
+2025-10-20,1.090000033378601,1.149999976158142,1.090000033378601,1.090000033378601,2253000
+2025-10-21,1.0800000429153442,1.1299999952316284,1.0800000429153442,1.100000023841858,914500
+2025-10-22,1.1699999570846558,1.1799999475479126,1.0800000429153442,1.0800000429153442,5491000
+2025-10-23,1.1200000047683716,1.1799999475479126,1.1100000143051147,1.1699999570846558,2511000
+2025-10-24,1.100000023841858,1.1699999570846558,1.100000023841858,1.159999966621399,1392000
+2025-10-27,1.159999966621399,1.2000000476837158,1.100000023841858,1.1399999856948853,4368000
+2025-10-28,1.1799999475479126,1.2599999904632568,1.149999976158142,1.149999976158142,4395500
+2025-10-30,1.1699999570846558,1.2200000286102295,1.159999966621399,1.190000057220459,2594000
+2025-10-31,1.1299999952316284,1.2000000476837158,1.1100000143051147,1.1799999475479126,1840000
+2025-11-03,1.090000033378601,1.1299999952316284,1.090000033378601,1.1299999952316284,1343500
+2025-11-04,1.059999942779541,1.1200000047683716,1.059999942779541,1.100000023841858,780000
+2025-11-05,1.1100000143051147,1.159999966621399,1.0700000524520874,1.0800000429153442,1899500
+2025-11-06,1.1100000143051147,1.1399999856948853,1.100000023841858,1.1399999856948853,1375271
+2025-11-07,1.090000033378601,1.1200000047683716,1.090000033378601,1.1100000143051147,1127000
+2025-11-10,1.1200000047683716,1.1299999952316284,1.100000023841858,1.1100000143051147,613500
+2025-11-11,1.1299999952316284,1.149999976158142,1.100000023841858,1.1399999856948853,866000
+2025-11-12,1.190000057220459,1.2000000476837158,1.1399999856948853,1.1399999856948853,3527500
+2025-11-13,1.149999976158142,1.2100000381469727,1.149999976158142,1.2100000381469727,1229500
+2025-11-14,1.1699999570846558,1.2100000381469727,1.149999976158142,1.2000000476837158,1996500
+2025-11-17,1.090000033378601,1.149999976158142,1.0700000524520874,1.149999976158142,3449000
+2025-11-18,1.0700000524520874,1.1200000047683716,1.0499999523162842,1.100000023841858,1239000
+2025-11-19,1.0299999713897705,1.090000033378601,1.0099999904632568,1.0700000524520874,2398500
+2025-11-20,1.0299999713897705,1.0700000524520874,1.0199999809265137,1.0399999618530273,1980000
+2025-11-21,1.0099999904632568,1.059999942779541,1.0,1.0299999713897705,2210000
+2025-11-24,1.0299999713897705,1.059999942779541,0.9700000286102295,1.0099999904632568,1462500
+2025-11-25,1.0199999809265137,1.0700000524520874,1.0,1.0700000524520874,1388500
+2025-11-26,1.0800000429153442,1.1100000143051147,1.0299999713897705,1.0499999523162842,1448500
+2025-11-27,1.0700000524520874,1.090000033378601,1.0700000524520874,1.0800000429153442,314000
+2025-11-28,1.0800000429153442,1.100000023841858,1.059999942779541,1.0700000524520874,647500
+2025-12-01,1.0700000524520874,1.1100000143051147,1.0700000524520874,1.0800000429153442,216500
+2025-12-02,1.059999942779541,1.100000023841858,1.0499999523162842,1.0700000524520874,708000
+2025-12-03,1.059999942779541,1.090000033378601,1.0499999523162842,1.090000033378601,1248000
+2025-12-04,1.059999942779541,1.0700000524520874,1.0399999618530273,1.0399999618530273,442500
+2025-12-05,1.0499999523162842,1.0700000524520874,1.0399999618530273,1.0499999523162842,756000
+2025-12-08,1.0499999523162842,1.0700000524520874,1.0299999713897705,1.0499999523162842,1468000
+2025-12-09,1.0499999523162842,1.0800000429153442,1.0199999809265137,1.0199999809265137,805000
+2025-12-10,1.0499999523162842,1.0800000429153442,1.0299999713897705,1.0499999523162842,1450500
+2025-12-11,1.0499999523162842,1.059999942779541,1.0299999713897705,1.0499999523162842,817500
+2025-12-12,1.0800000429153442,1.1100000143051147,1.0399999618530273,1.0399999618530273,3346000
+2025-12-15,1.0800000429153442,1.1200000047683716,1.0700000524520874,1.0800000429153442,1156500
+2025-12-16,1.059999942779541,1.100000023841858,1.0399999618530273,1.0800000429153442,2528500
+2025-12-17,1.0700000524520874,1.0700000524520874,1.0399999618530273,1.0399999618530273,242000
+2025-12-18,1.0499999523162842,1.059999942779541,1.0399999618530273,1.059999942779541,388000
+2025-12-19,1.090000033378601,1.1100000143051147,1.0299999713897705,1.0399999618530273,1393000
+2025-12-22,1.1299999952316284,1.159999966621399,1.0800000429153442,1.0800000429153442,3027500
+2025-12-23,1.1200000047683716,1.1399999856948853,1.100000023841858,1.1399999856948853,271000
+2025-12-24,1.1299999952316284,1.1299999952316284,1.1299999952316284,1.1299999952316284,0
+2025-12-29,1.0499999523162842,1.100000023841858,1.0199999809265137,1.100000023841858,3306000
+2025-12-30,1.0499999523162842,1.0700000524520874,1.0299999713897705,1.0499999523162842,487313
+2025-12-31,1.0700000524520874,1.0700000524520874,1.0700000524520874,1.0700000524520874,0
+2026-01-02,1.0499999523162842,1.0800000429153442,1.0399999618530273,1.0700000524520874,386500
+2026-01-05,1.0800000429153442,1.090000033378601,1.0299999713897705,1.0499999523162842,2762500
+2026-01-06,1.0800000429153442,1.100000023841858,1.0299999713897705,1.0800000429153442,1974500
+2026-01-07,1.0800000429153442,1.090000033378601,1.059999942779541,1.0800000429153442,843000
+2026-01-08,1.1200000047683716,1.1299999952316284,1.059999942779541,1.0800000429153442,3450500
+2026-01-09,1.1399999856948853,1.1399999856948853,1.090000033378601,1.1200000047683716,2408500
+2026-01-12,1.1799999475479126,1.2000000476837158,1.1399999856948853,1.1399999856948853,1891500
+2026-01-13,1.1799999475479126,1.2000000476837158,1.1299999952316284,1.2000000476837158,2632500
+2026-01-14,1.2200000286102295,1.2200000286102295,1.149999976158142,1.1799999475479126,2850500
+2026-01-15,1.2300000190734863,1.2599999904632568,1.149999976158142,1.2200000286102295,6285500
+2026-01-16,1.090000033378601,1.2400000095367432,1.0399999618530273,1.2400000095367432,15637500
+2026-01-19,1.0800000429153442,1.1200000047683716,1.0499999523162842,1.0800000429153442,1097000
+2026-01-20,1.059999942779541,1.090000033378601,1.0499999523162842,1.0800000429153442,144000
+2026-01-21,1.0199999809265137,1.059999942779541,1.0099999904632568,1.0199999809265137,1132000
+2026-01-22,1.0199999809265137,1.0499999523162842,0.9700000286102295,1.0499999523162842,2179000
+2026-01-23,1.0,1.0399999618530273,0.9800000190734863,1.0199999809265137,2026000
+2026-01-26,1.0,1.0299999713897705,0.9700000286102295,1.0299999713897705,785500
+2026-01-27,1.0,1.0199999809265137,0.9800000190734863,0.9800000190734863,476000
+2026-01-28,1.0,1.0099999904632568,0.9700000286102295,0.9900000095367432,321000
+2026-01-29,1.0,1.0199999809265137,0.9700000286102295,1.0199999809265137,922000
+2026-01-30,0.9800000190734863,1.0700000524520874,0.9300000071525574,1.0,644000
+2026-02-02,0.9599999785423279,0.9900000095367432,0.9399999976158142,0.9700000286102295,186000
+2026-02-03,0.9200000166893005,0.9599999785423279,0.8899999856948853,0.949999988079071,3048500
+2026-02-04,0.8600000143051147,0.8899999856948853,0.8399999737739563,0.8799999952316284,1822500
+2026-02-05,0.8600000143051147,0.8700000047683716,0.800000011920929,0.8500000238418579,587000
+2026-02-06,0.8700000047683716,0.8799999952316284,0.8399999737739563,0.8500000238418579,715500
+2026-02-09,0.8799999952316284,0.9100000262260437,0.8500000238418579,0.9100000262260437,369500
+2026-02-10,0.8799999952316284,0.8899999856948853,0.8500000238418579,0.8600000143051147,383500
+2026-02-11,0.8999999761581421,0.8999999761581421,0.8500000238418579,0.8600000143051147,569000
+2026-02-12,0.8799999952316284,0.8899999856948853,0.8700000047683716,0.8899999856948853,308500
+2026-02-13,0.8999999761581421,0.9100000262260437,0.8700000047683716,0.8899999856948853,146000
+2026-02-16,0.9100000262260437,0.9100000262260437,0.9100000262260437,0.9100000262260437,0
+2026-02-20,0.9200000166893005,0.9200000166893005,0.8700000047683716,0.9100000262260437,344000
+2026-02-23,0.9100000262260437,0.9200000166893005,0.8799999952316284,0.9200000166893005,453000
+2026-02-24,0.8899999856948853,0.8899999856948853,0.8500000238418579,0.8899999856948853,716500
+2026-02-25,0.8399999737739563,0.8799999952316284,0.8399999737739563,0.8799999952316284,274500
+2026-02-26,0.8199999928474426,0.8500000238418579,0.800000011920929,0.8500000238418579,949000
+2026-02-27,0.8299999833106995,0.8299999833106995,0.800000011920929,0.8199999928474426,696000
+2026-03-02,0.75,0.800000011920929,0.699999988079071,0.800000011920929,2494500
+2026-03-03,0.7200000286102295,0.7400000095367432,0.699999988079071,0.7200000286102295,852000
+2026-03-04,0.7400000095367432,0.7799999713897705,0.7099999785423279,0.7799999713897705,617500
+2026-03-05,0.7599999904632568,0.800000011920929,0.7400000095367432,0.800000011920929,188500
+2026-03-06,0.7300000190734863,0.7400000095367432,0.7200000286102295,0.7400000095367432,79500
+2026-03-09,0.7200000286102295,0.7300000190734863,0.6899999976158142,0.7300000190734863,767500
+2026-03-10,0.7200000286102295,0.7300000190734863,0.699999988079071,0.7200000286102295,304000
+2026-03-11,0.7300000190734863,0.7400000095367432,0.7099999785423279,0.7200000286102295,518000
+2026-03-12,0.7300000190734863,0.7300000190734863,0.6899999976158142,0.7300000190734863,1577000
+2026-03-13,0.699999988079071,0.7300000190734863,0.6899999976158142,0.7099999785423279,568500
+2026-03-16,0.7300000190734863,0.7300000190734863,0.6899999976158142,0.6899999976158142,493500
+2026-03-17,0.7200000286102295,0.7300000190734863,0.6600000262260437,0.7300000190734863,3919500
+2026-03-18,0.7900000214576721,0.7900000214576721,0.6800000071525574,0.6800000071525574,1492500
+2026-03-19,0.8299999833106995,0.8399999737739563,0.7200000286102295,0.7900000214576721,1862000
+2026-03-20,0.8199999928474426,0.9300000071525574,0.7799999713897705,0.8399999737739563,4072500
--- a/data/llm_sentiment.json
+++ b/data/llm_sentiment.json
--- a/data/meta.json
+++ b/data/meta.json
@@ -0,0 +1,57 @@
+{
+  "1833": {
+    "name": "\u5e73\u5b89\u597d\u533b\u751f",
+    "ticker": "1833.HK",
+    "source": "eastmoney",
+    "downloaded_at": "2026-03-22T20:31:37.631868",
+    "rows": 500,
+    "date_range": {
+      "start": "2024-03-07",
+      "end": "2026-03-20"
+    }
+  },
+  "9886": {
+    "name": "\u53ee\u5f53\u5065\u5eb7",
+    "ticker": "9886.HK",
+    "source": "yfinance",
+    "downloaded_at": "2026-03-22T20:31:40.857639",
+    "rows": 491,
+    "date_range": {
+      "start": "2024-03-20",
+      "end": "2026-03-20"
+    }
+  },
+  "0687": {
+    "name": "\u6cf0\u5347\u96c6\u56e2",
+    "ticker": "0687.HK",
+    "source": "eastmoney",
+    "downloaded_at": "2026-03-22T20:46:21.613031",
+    "rows": 500,
+    "date_range": {
+      "start": "2023-11-02",
+      "end": "2026-03-20"
+    }
+  },
+  "0772": {
+    "name": "\u9605\u6587\u96c6\u56e2",
+    "ticker": "0772.HK",
+    "source": "eastmoney",
+    "downloaded_at": "2026-03-22T20:46:29.474208",
+    "rows": 500,
+    "date_range": {
+      "start": "2024-03-07",
+      "end": "2026-03-20"
+    }
+  },
+  "0981": {
+    "name": "\u4e2d\u82af\u56fd\u9645",
+    "ticker": "0981.HK",
+    "source": "eastmoney",
+    "downloaded_at": "2026-03-22T20:46:35.451204",
+    "rows": 500,
+    "date_range": {
+      "start": "2024-03-07",
+      "end": "2026-03-20"
+    }
+  }
+}