TacitLab/stockbuddy
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

chore: add data cache for 6 stocks with eastmoney backup

Browse Source
This commit is contained in:
Stock Buddy Bot
2026-03-22 21:32:35 +08:00
parent a4118420c3
commit c97d7d4f7a
7 changed files with 7847 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

501
data/0687.csv Normal file
View File

@@ -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
1 Date Open High Low Close Volume
2 2023-11-02 0.365 0.39 0.35 0.38 948000.0
3 2023-11-03 0.385 0.42 0.375 0.395 2438000.0
4 2023-11-06 0.365 0.385 0.355 0.385 708000.0
5 2023-11-07 0.38 0.385 0.35 0.35 422000.0
6 2023-11-08 0.35 0.375 0.35 0.375 172000.0
7 2023-11-09 0.36 0.39 0.35 0.39 242000.0
8 2023-11-10 0.36 0.37 0.355 0.36 38000.0
9 2023-11-13 0.355 0.365 0.355 0.365 294000.0
10 2023-11-14 0.365 0.395 0.365 0.395 174000.0
11 2023-11-15 0.39 0.39 0.365 0.39 148000.0
12 2023-11-16 0.39 0.39 0.38 0.38 1420000.0
13 2023-11-17 0.375 0.4 0.365 0.395 788000.0
14 2023-11-20 0.375 0.395 0.37 0.395 166000.0
15 2023-11-22 0.395 0.4 0.38 0.4 308000.0
16 2023-11-23 0.395 0.42 0.395 0.415 688000.0
17 2023-11-24 0.42 0.42 0.4 0.415 3612000.0
18 2023-11-27 0.4 0.4 0.375 0.38 1476000.0
19 2023-11-28 0.41 0.415 0.39 0.4 322000.0
20 2023-11-29 0.4 0.405 0.4 0.4 222000.0
21 2023-12-01 0.42 0.42 0.39 0.39 168768.0
22 2023-12-04 0.4 0.41 0.4 0.4 264000.0
23 2023-12-06 0.36 0.41 0.355 0.41 30000.0
24 2023-12-07 0.4 0.4 0.375 0.395 142000.0
25 2023-12-08 0.395 0.41 0.395 0.41 0.0
26 2023-12-11 0.4 0.4 0.37 0.4 114000.0
27 2023-12-12 0.38 0.4 0.38 0.4 8000.0
28 2023-12-13 0.4 0.4 0.395 0.4 0.0
29 2023-12-14 0.375 0.395 0.375 0.39 54000.0
30 2023-12-19 0.375 0.39 0.36 0.39 90000.0
31 2023-12-20 0.39 0.39 0.385 0.39 0.0
32 2023-12-21 0.385 0.39 0.385 0.39 6000.0
33 2023-12-22 0.4 0.4 0.4 0.4 2000.0
34 2023-12-27 0.4 0.4 0.39 0.4 0.0
35 2023-12-28 0.4 0.4 0.38 0.39 100000.0
36 2024-01-03 0.37 0.4 0.37 0.4 20000.0
37 2024-01-08 0.4 0.4 0.38 0.39 0.0
38 2024-01-12 0.39 0.39 0.375 0.375 0.0
39 2024-01-15 0.37 0.37 0.365 0.37 72000.0
40 2024-01-16 0.385 0.385 0.385 0.385 2000.0
41 2024-01-19 0.385 0.385 0.38 0.38 0.0
42 2024-01-22 0.35 0.38 0.34 0.38 7000.0
43 2024-01-23 0.35 0.355 0.34 0.355 72000.0
44 2024-01-24 0.355 0.355 0.35 0.35 202000.0
45 2024-01-25 0.34 0.365 0.33 0.365 116000.0
46 2024-01-26 0.335 0.345 0.315 0.345 96000.0
47 2024-01-29 0.345 0.375 0.345 0.375 56000.0
48 2024-01-30 0.32 0.335 0.31 0.325 86000.0
49 2024-02-01 0.31 0.325 0.29 0.325 14000.0
50 2024-02-02 0.315 0.325 0.315 0.325 10000.0
51 2024-02-05 0.285 0.305 0.255 0.305 16000.0
52 2024-02-06 0.265 0.295 0.25 0.295 20000.0
53 2024-02-07 0.295 0.305 0.295 0.305 0.0
54 2024-02-08 0.275 0.325 0.275 0.325 4000.0
55 2024-02-09 0.325 0.325 0.315 0.315 0.0
56 2024-02-14 0.315 0.315 0.305 0.31 0.0
57 2024-02-15 0.295 0.35 0.295 0.35 30000.0
58 2024-02-16 0.35 0.35 0.35 0.35 768.0
59 2024-02-19 0.35 0.35 0.34 0.34 0.0
60 2024-02-20 0.3 0.325 0.3 0.325 118000.0
61 2024-02-21 0.29 0.305 0.25 0.305 16000.0
62 2024-02-22 0.295 0.335 0.295 0.335 8000.0
63 2024-02-23 0.275 0.3 0.275 0.3 12000.0
64 2024-02-26 0.33 0.33 0.33 0.33 54000.0
65 2024-02-27 0.31 0.31 0.31 0.31 8000.0
66 2024-02-28 0.3 0.35 0.3 0.35 206000.0
67 2024-02-29 0.35 0.35 0.345 0.35 0.0
68 2024-03-06 0.26 0.365 0.26 0.35 166000.0
69 2024-03-07 0.35 0.35 0.345 0.35 0.0
70 2024-03-08 0.35 0.35 0.345 0.35 0.0
71 2024-03-11 0.35 0.35 0.345 0.35 0.0
72 2024-03-12 0.35 0.35 0.345 0.35 0.0
73 2024-03-13 0.35 0.35 0.345 0.35 0.0
74 2024-03-14 0.32 0.365 0.32 0.365 26000.0
75 2024-03-15 0.365 0.365 0.355 0.36 0.0
76 2024-03-18 0.36 0.36 0.35 0.35 0.0
77 2024-03-19 0.4 0.4 0.375 0.375 2000.0
78 2024-03-20 0.375 0.375 0.37 0.37 0.0
79 2024-03-21 0.37 0.37 0.365 0.365 0.0
80 2024-03-22 0.365 0.365 0.36 0.365 0.0
81 2024-03-25 0.365 0.365 0.355 0.355 0.0
82 2024-03-26 0.355 0.355 0.345 0.345 0.0
83 2024-03-27 0.355 0.355 0.355 0.355 2000.0
84 2024-04-02 0.29 0.35 0.29 0.35 10000.0
85 2024-04-09 0.35 0.35 0.345 0.345 0.0
86 2024-04-10 0.295 0.33 0.275 0.33 158000.0
87 2024-04-15 0.33 0.33 0.325 0.33 0.0
88 2024-04-16 0.33 0.33 0.325 0.33 0.0
89 2024-04-17 0.3 0.3 0.29 0.29 110000.0
90 2024-04-18 0.29 0.305 0.29 0.305 0.0
91 2024-04-19 0.305 0.305 0.3 0.305 0.0
92 2024-04-22 0.305 0.305 0.3 0.305 0.0
93 2024-04-23 0.3 0.3 0.3 0.3 68000.0
94 2024-04-24 0.305 0.345 0.305 0.345 24000.0
95 2024-04-25 0.345 0.345 0.335 0.34 0.0
96 2024-04-26 0.29 0.29 0.255 0.29 10000.0
97 2024-04-29 0.31 0.32 0.31 0.32 24000.0
98 2024-04-30 0.32 0.32 0.31 0.31 0.0
99 2024-05-02 0.28 0.305 0.27 0.305 50000.0
100 2024-05-03 0.29 0.32 0.29 0.315 230000.0
101 2024-05-07 0.315 0.315 0.315 0.315 10000.0
102 2024-05-08 0.315 0.315 0.31 0.315 0.0
103 2024-05-09 0.31 0.335 0.31 0.335 68000.0
104 2024-05-10 0.3 0.3 0.3 0.3 44000.0
105 2024-05-14 0.295 0.3 0.295 0.3 20000.0
106 2024-05-16 0.285 0.3 0.28 0.3 156000.0
107 2024-05-17 0.3 0.32 0.28 0.32 62000.0
108 2024-05-20 0.32 0.32 0.315 0.32 0.0
109 2024-05-21 0.285 0.295 0.285 0.295 30000.0
110 2024-05-22 0.31 0.31 0.295 0.31 2000.0
111 2024-05-24 0.285 0.285 0.28 0.285 68000.0
112 2024-05-27 0.28 0.29 0.275 0.29 8000.0
113 2024-05-28 0.295 0.31 0.295 0.31 138000.0
114 2024-05-29 0.31 0.31 0.3 0.3 0.0
115 2024-05-30 0.33 0.33 0.325 0.325 192000.0
116 2024-06-04 0.305 0.325 0.3 0.325 62000.0
117 2024-06-05 0.325 0.33 0.325 0.33 0.0
118 2024-06-06 0.335 0.335 0.335 0.335 2000.0
119 2024-06-13 0.335 0.335 0.33 0.33 0.0
120 2024-06-14 0.33 0.335 0.33 0.335 0.0
121 2024-06-19 0.29 0.4 0.285 0.315 1098000.0
122 2024-06-20 0.32 0.35 0.32 0.34 22000.0
123 2024-06-21 0.33 0.365 0.315 0.365 224000.0
124 2024-06-24 0.36 0.43 0.315 0.355 228000.0
125 2024-06-25 0.395 0.395 0.325 0.35 42000.0
126 2024-06-26 0.4 0.4 0.375 0.375 2000.0
127 2024-06-27 0.395 0.395 0.29 0.32 2046000.0
128 2024-06-28 0.34 0.34 0.3 0.34 15824000.0
129 2024-07-02 0.37 0.395 0.34 0.355 5668000.0
130 2024-07-03 0.38 0.39 0.34 0.34 210000.0
131 2024-07-04 0.34 0.34 0.275 0.315 2210000.0
132 2024-07-05 0.32 0.355 0.305 0.335 3976000.0
133 2024-07-08 0.31 0.335 0.3 0.33 352000.0
134 2024-07-09 0.33 0.33 0.3 0.315 1252000.0
135 2024-07-10 0.325 0.33 0.3 0.33 476000.0
136 2024-07-11 0.33 0.33 0.305 0.33 120000.0
137 2024-07-12 0.335 0.335 0.31 0.325 1466000.0
138 2024-07-15 0.32 0.33 0.3 0.305 362000.0
139 2024-07-16 0.315 0.33 0.305 0.31 1696000.0
140 2024-07-17 0.315 0.315 0.3 0.305 106000.0
141 2024-07-18 0.325 0.325 0.295 0.31 72000.0
142 2024-07-19 0.31 0.31 0.29 0.31 182000.0
143 2024-07-22 0.31 0.31 0.239 0.24 6386000.0
144 2024-07-23 0.25 0.26 0.226 0.226 2528000.0
145 2024-07-24 0.236 0.236 0.17 0.18 12378000.0
146 2024-07-25 0.18 0.192 0.177 0.192 5448000.0
147 2024-07-26 0.181 0.191 0.18 0.19 2290000.0
148 2024-07-29 0.177 0.187 0.168 0.184 988000.0
149 2024-07-30 0.18 0.19 0.177 0.19 56000.0
150 2024-07-31 0.19 0.19 0.185 0.185 78000.0
151 2024-08-01 0.181 0.181 0.176 0.178 324000.0
152 2024-08-02 0.175 0.175 0.167 0.173 1094000.0
153 2024-08-05 0.162 0.165 0.152 0.158 2982000.0
154 2024-08-06 0.156 0.16 0.138 0.148 4122000.0
155 2024-08-07 0.148 0.168 0.148 0.165 1022000.0
156 2024-08-08 0.162 0.168 0.158 0.167 226000.0
157 2024-08-09 0.167 0.174 0.162 0.172 15106000.0
158 2024-08-12 0.174 0.193 0.17 0.193 13572000.0
159 2024-08-13 0.181 0.197 0.18 0.196 1456000.0
160 2024-08-14 0.195 0.203 0.192 0.2 2308000.0
161 2024-08-15 0.2 0.2 0.19 0.198 242000.0
162 2024-08-16 0.2 0.2 0.198 0.198 200000.0
163 2024-08-19 0.194 0.201 0.19 0.201 440000.0
164 2024-08-20 0.201 0.201 0.196 0.2 92000.0
165 2024-08-21 0.197 0.197 0.197 0.197 76000.0
166 2024-08-22 0.193 0.208 0.193 0.202 624000.0
167 2024-08-23 0.201 0.202 0.187 0.2 310000.0
168 2024-08-26 0.199 0.199 0.184 0.198 126000.0
169 2024-08-27 0.184 0.195 0.183 0.195 440000.0
170 2024-08-28 0.184 0.19 0.18 0.188 1034000.0
171 2024-08-29 0.188 0.19 0.163 0.186 1218000.0
172 2024-08-30 0.189 0.189 0.189 0.189 6000.0
173 2024-09-02 0.181 0.183 0.17 0.183 1086000.0
174 2024-09-03 0.17 0.17 0.149 0.155 2658000.0
175 2024-09-04 0.155 0.155 0.145 0.148 174000.0
176 2024-09-05 0.148 0.148 0.143 0.148 602000.0
177 2024-09-09 0.154 0.154 0.154 0.154 2000.0
178 2024-09-10 0.154 0.154 0.153 0.154 0.0
179 2024-09-11 0.14 0.15 0.135 0.15 304000.0
180 2024-09-12 0.156 0.156 0.156 0.156 2000.0
181 2024-09-13 0.15 0.16 0.15 0.159 1520000.0
182 2024-09-16 0.151 0.155 0.151 0.155 62000.0
183 2024-09-17 0.16 0.16 0.16 0.16 2000.0
184 2024-09-19 0.153 0.16 0.147 0.153 1210000.0
185 2024-09-20 0.152 0.153 0.152 0.152 598000.0
186 2024-09-23 0.152 0.156 0.152 0.156 302000.0
187 2024-09-24 0.157 0.162 0.155 0.158 682000.0
188 2024-09-25 0.158 0.158 0.157 0.158 0.0
189 2024-09-26 0.152 0.163 0.149 0.156 1804000.0
190 2024-09-27 0.156 0.165 0.152 0.158 1120000.0
191 2024-09-30 0.16 0.173 0.155 0.169 1004000.0
192 2024-10-02 0.172 0.19 0.168 0.19 2124000.0
193 2024-10-03 0.187 0.187 0.178 0.184 2450000.0
194 2024-10-04 0.186 0.199 0.176 0.199 2746000.0
195 2024-10-07 0.199 0.2 0.19 0.198 428000.0
196 2024-10-08 0.192 0.196 0.183 0.188 1048000.0
197 2024-10-09 0.181 0.185 0.181 0.184 391973.0
198 2024-10-10 0.181 0.186 0.181 0.186 448000.0
199 2024-10-14 0.186 0.192 0.18 0.192 310000.0
200 2024-10-15 0.183 0.191 0.183 0.191 246302.0
201 2024-10-16 0.185 0.197 0.18 0.197 280000.0
202 2024-10-17 0.18 0.202 0.176 0.202 250000.0
203 2024-10-18 0.195 0.197 0.183 0.197 348000.0
204 2024-10-21 0.197 0.197 0.19 0.19 20000.0
205 2024-10-22 0.202 0.202 0.185 0.185 140000.0
206 2024-10-23 0.189 0.192 0.186 0.188 84000.0
207 2024-10-24 0.194 0.194 0.194 0.194 2000.0
208 2024-10-29 0.185 0.198 0.185 0.195 112000.0
209 2024-10-30 0.195 0.195 0.188 0.194 534000.0
210 2024-11-01 0.194 0.194 0.194 0.194 2000.0
211 2024-11-04 0.186 0.195 0.186 0.195 6000.0
212 2024-11-05 0.193 0.203 0.19 0.203 384000.0
213 2024-11-06 0.198 0.199 0.198 0.198 100000.0
214 2024-11-07 0.19 0.192 0.183 0.192 390000.0
215 2024-11-08 0.192 0.192 0.192 0.192 6000.0
216 2024-11-11 0.184 0.192 0.184 0.192 16000.0
217 2024-11-12 0.191 0.193 0.19 0.193 162000.0
218 2024-11-13 0.193 0.193 0.192 0.192 0.0
219 2024-11-14 0.192 0.192 0.188 0.189 0.0
220 2024-11-15 0.189 0.189 0.188 0.189 0.0
221 2024-11-18 0.189 0.189 0.188 0.189 0.0
222 2024-11-19 0.189 0.189 0.188 0.189 0.0
223 2024-11-20 0.183 0.194 0.175 0.194 144000.0
224 2024-11-22 0.182 0.189 0.18 0.189 102000.0
225 2024-11-25 0.179 0.179 0.179 0.179 40000.0
226 2024-11-26 0.176 0.188 0.175 0.188 250000.0
227 2024-11-27 0.188 0.188 0.184 0.184 0.0
228 2024-11-28 0.175 0.189 0.175 0.185 38000.0
229 2024-11-29 0.185 0.185 0.185 0.185 124000.0
230 2024-12-02 0.188 0.188 0.188 0.188 12000.0
231 2024-12-03 0.188 0.188 0.187 0.188 0.0
232 2024-12-04 0.18 0.187 0.18 0.187 8000.0
233 2024-12-05 0.189 0.189 0.187 0.187 50000.0
234 2024-12-09 0.179 0.185 0.179 0.184 280000.0
235 2024-12-10 0.176 0.186 0.176 0.186 156000.0
236 2024-12-11 0.186 0.186 0.185 0.185 0.0
237 2024-12-12 0.185 0.187 0.185 0.187 26000.0
238 2024-12-17 0.188 0.188 0.188 0.188 50000.0
239 2024-12-18 0.188 0.188 0.187 0.187 0.0
240 2024-12-20 0.19 0.19 0.178 0.189 46000.0
241 2024-12-23 0.189 0.189 0.187 0.187 0.0
242 2024-12-27 0.19 0.19 0.184 0.184 258000.0
243 2024-12-30 0.183 0.186 0.183 0.186 6000.0
244 2025-01-03 0.175 0.19 0.173 0.19 14000.0
245 2025-01-06 0.183 0.189 0.183 0.189 122000.0
246 2025-01-07 0.189 0.189 0.188 0.189 0.0
247 2025-01-10 0.175 0.185 0.175 0.185 22000.0
248 2025-01-13 0.182 0.182 0.182 0.182 2000.0
249 2025-01-15 0.182 0.182 0.18 0.18 0.0
250 2025-01-16 0.173 0.18 0.172 0.18 444000.0
251 2025-01-17 0.18 0.18 0.169 0.179 152000.0
252 2025-01-20 0.185 0.185 0.184 0.184 2000.0
253 2025-01-21 0.172 0.172 0.165 0.17 100000.0
254 2025-01-22 0.17 0.178 0.17 0.178 284000.0
255 2025-01-23 0.178 0.184 0.178 0.184 0.0
256 2025-01-24 0.167 0.176 0.166 0.176 198000.0
257 2025-01-27 0.176 0.183 0.176 0.183 4000.0
258 2025-01-28 0.184 0.184 0.183 0.183 120000.0
259 2025-02-05 0.183 0.183 0.183 0.183 2000.0
260 2025-02-06 0.184 0.184 0.184 0.184 300000.0
261 2025-02-10 0.184 0.185 0.184 0.185 110000.0
262 2025-02-12 0.184 0.184 0.184 0.184 76000.0
263 2025-02-13 0.18 0.18 0.18 0.18 350000.0
264 2025-02-14 0.173 0.177 0.166 0.177 328000.0
265 2025-02-17 0.174 0.182 0.173 0.181 302000.0
266 2025-02-19 0.172 0.179 0.172 0.179 484000.0
267 2025-02-20 0.179 0.18 0.175 0.18 20000.0
268 2025-02-21 0.178 0.178 0.17 0.178 764000.0
269 2025-02-24 0.178 0.18 0.178 0.18 22000.0
270 2025-02-25 0.18 0.18 0.179 0.18 0.0
271 2025-02-26 0.175 0.178 0.171 0.178 205000.0
272 2025-02-27 0.178 0.178 0.177 0.178 150000.0
273 2025-02-28 0.178 0.18 0.178 0.18 210000.0
274 2025-03-03 0.183 0.184 0.171 0.184 280000.0
275 2025-03-05 0.183 0.184 0.179 0.179 74000.0
276 2025-03-06 0.175 0.186 0.175 0.186 34000.0
277 2025-03-07 0.186 0.186 0.185 0.185 0.0
278 2025-03-10 0.185 0.187 0.185 0.187 234000.0
279 2025-03-11 0.19 0.228 0.188 0.205 2160000.0
280 2025-03-12 0.203 0.212 0.201 0.21 138000.0
281 2025-03-13 0.209 0.21 0.204 0.208 136000.0
282 2025-03-14 0.188 0.205 0.188 0.2 341000.0
283 2025-03-17 0.195 0.204 0.195 0.204 144000.0
284 2025-03-18 0.204 0.208 0.204 0.208 70000.0
285 2025-03-19 0.2 0.204 0.2 0.204 206000.0
286 2025-03-20 0.218 0.248 0.218 0.239 3018000.0
287 2025-03-21 0.25 0.25 0.222 0.238 342000.0
288 2025-03-24 0.228 0.24 0.227 0.24 730000.0
289 2025-03-25 0.231 0.234 0.23 0.234 180000.0
290 2025-03-26 0.23 0.23 0.23 0.23 20000.0
291 2025-03-27 0.225 0.234 0.225 0.233 270000.0
292 2025-03-28 0.223 0.233 0.223 0.233 74000.0
293 2025-03-31 0.236 0.237 0.236 0.236 308000.0
294 2025-04-01 0.236 0.236 0.228 0.236 0.0
295 2025-04-02 0.236 0.236 0.236 0.236 10000.0
296 2025-04-03 0.233 0.239 0.233 0.239 196000.0
297 2025-04-07 0.233 0.233 0.209 0.216 686000.0
298 2025-04-08 0.237 0.237 0.237 0.237 2000.0
299 2025-04-09 0.233 0.233 0.217 0.229 264000.0
300 2025-04-10 0.229 0.23 0.229 0.229 0.0
301 2025-04-11 0.229 0.229 0.227 0.227 0.0
302 2025-04-14 0.227 0.227 0.226 0.227 0.0
303 2025-04-15 0.212 0.228 0.212 0.228 12000.0
304 2025-04-16 0.228 0.228 0.225 0.226 0.0
305 2025-04-17 0.226 0.226 0.223 0.224 0.0
306 2025-04-22 0.223 0.232 0.223 0.232 170000.0
307 2025-04-23 0.232 0.232 0.232 0.232 88000.0
308 2025-04-24 0.232 0.232 0.231 0.231 0.0
309 2025-04-25 0.231 0.231 0.23 0.231 0.0
310 2025-04-28 0.226 0.23 0.215 0.23 6000.0
311 2025-04-29 0.23 0.235 0.227 0.231 366000.0
312 2025-04-30 0.231 0.232 0.222 0.232 146000.0
313 2025-05-02 0.233 0.239 0.233 0.233 418000.0
314 2025-05-06 0.233 0.28 0.233 0.247 438000.0
315 2025-05-07 0.247 0.248 0.24 0.243 272000.0
316 2025-05-08 0.245 0.245 0.244 0.244 36000.0
317 2025-05-09 0.237 0.24 0.237 0.24 2000.0
318 2025-05-12 0.24 0.25 0.24 0.25 10000.0
319 2025-05-13 0.25 0.255 0.25 0.255 12000.0
320 2025-05-14 0.255 0.255 0.25 0.255 0.0
321 2025-05-19 0.255 0.255 0.255 0.255 170000.0
322 2025-05-20 0.243 0.255 0.243 0.255 580000.0
323 2025-05-21 0.243 0.25 0.241 0.25 870000.0
324 2025-05-22 0.248 0.248 0.248 0.248 0.0
325 2025-05-23 0.248 0.248 0.245 0.246 298000.0
326 2025-05-26 0.246 0.255 0.246 0.255 154000.0
327 2025-05-28 0.245 0.27 0.232 0.233 312000.0
328 2025-05-29 0.232 0.244 0.232 0.244 8000.0
329 2025-05-30 0.23 0.245 0.23 0.245 162000.0
330 2025-06-02 0.248 0.248 0.248 0.248 2000.0
331 2025-06-03 0.248 0.248 0.247 0.247 0.0
332 2025-06-04 0.238 0.246 0.238 0.246 8000.0
333 2025-06-06 0.238 0.238 0.237 0.237 244000.0
334 2025-06-11 0.237 0.246 0.237 0.244 150000.0
335 2025-06-13 0.244 0.244 0.242 0.242 0.0
336 2025-06-16 0.242 0.242 0.242 0.242 100000.0
337 2025-06-17 0.242 0.242 0.242 0.242 300000.0
338 2025-06-18 0.242 0.242 0.234 0.242 0.0
339 2025-06-19 0.24 0.241 0.239 0.24 3164000.0
340 2025-06-20 0.242 0.242 0.242 0.242 2000.0
341 2025-06-24 0.237 0.24 0.237 0.24 32000.0
342 2025-06-25 0.24 0.249 0.24 0.249 284000.0
343 2025-06-26 0.242 0.248 0.241 0.248 486000.0
344 2025-06-27 0.248 0.248 0.245 0.246 0.0
345 2025-06-30 0.238 0.242 0.238 0.242 1138000.0
346 2025-07-02 0.242 0.242 0.24 0.24 204000.0
347 2025-07-03 0.24 0.248 0.24 0.248 710000.0
348 2025-07-04 0.246 0.247 0.24 0.247 52000.0
349 2025-07-08 0.24 0.248 0.24 0.248 66000.0
350 2025-07-09 0.241 0.247 0.24 0.247 742000.0
351 2025-07-10 0.247 0.247 0.246 0.246 0.0
352 2025-07-11 0.245 0.246 0.245 0.246 42000.0
353 2025-07-14 0.246 0.246 0.244 0.244 10000.0
354 2025-07-15 0.238 0.238 0.235 0.238 112000.0
355 2025-07-16 0.239 0.25 0.239 0.25 540000.0
356 2025-07-17 0.233 0.248 0.232 0.248 162000.0
357 2025-07-18 0.248 0.248 0.246 0.247 0.0
358 2025-07-21 0.247 0.247 0.247 0.247 148000.0
359 2025-07-22 0.24 0.246 0.232 0.246 242000.0
360 2025-07-23 0.246 0.246 0.246 0.246 72000.0
361 2025-07-24 0.246 0.246 0.245 0.246 0.0
362 2025-07-25 0.247 0.247 0.247 0.247 2000.0
363 2025-07-28 0.25 0.25 0.245 0.249 50000.0
364 2025-07-29 0.235 0.245 0.233 0.245 318000.0
365 2025-07-30 0.235 0.244 0.235 0.244 376000.0
366 2025-07-31 0.244 0.244 0.235 0.243 40000.0
367 2025-08-01 0.245 0.245 0.245 0.245 2000.0
368 2025-08-04 0.245 0.265 0.245 0.265 1710000.0
369 2025-08-05 0.255 0.26 0.25 0.255 286000.0
370 2025-08-06 0.265 0.265 0.265 0.265 2000.0
371 2025-08-07 0.26 0.27 0.249 0.27 2500000.0
372 2025-08-08 0.27 0.27 0.27 0.27 354000.0
373 2025-08-11 0.27 0.275 0.27 0.275 12000.0
374 2025-08-12 0.275 0.3 0.26 0.285 1428000.0
375 2025-08-13 0.28 0.28 0.28 0.28 350000.0
376 2025-08-14 0.28 0.28 0.28 0.28 10000.0
377 2025-08-15 0.28 0.285 0.27 0.285 88000.0
378 2025-08-18 0.285 0.285 0.285 0.285 3000.0
379 2025-08-19 0.28 0.29 0.28 0.29 402000.0
380 2025-08-20 0.28 0.285 0.28 0.285 60000.0
381 2025-08-21 0.3 0.33 0.3 0.305 1580000.0
382 2025-08-25 0.31 0.31 0.305 0.31 342000.0
383 2025-08-26 0.305 0.305 0.295 0.305 220000.0
384 2025-08-27 0.305 0.305 0.305 0.305 156000.0
385 2025-08-28 0.305 0.305 0.29 0.305 434000.0
386 2025-08-29 0.3 0.305 0.295 0.305 214000.0
387 2025-09-01 0.3 0.31 0.3 0.31 230000.0
388 2025-09-02 0.265 0.295 0.265 0.295 4000.0
389 2025-09-05 0.295 0.295 0.265 0.29 214000.0
390 2025-09-08 0.29 0.295 0.285 0.295 206000.0
391 2025-09-09 0.29 0.305 0.29 0.305 1316000.0
392 2025-09-10 0.305 0.32 0.295 0.32 1460000.0
393 2025-09-11 0.315 0.325 0.31 0.325 153970.0
394 2025-09-12 0.32 0.325 0.31 0.31 112000.0
395 2025-09-15 0.31 0.325 0.31 0.325 18000.0
396 2025-09-17 0.3 0.32 0.3 0.32 88000.0
397 2025-09-18 0.32 0.325 0.32 0.325 1186000.0
398 2025-09-19 0.32 0.325 0.32 0.325 418000.0
399 2025-09-22 0.325 0.335 0.32 0.335 338000.0
400 2025-09-23 0.315 0.335 0.315 0.335 84000.0
401 2025-09-24 0.335 0.35 0.33 0.335 408000.0
402 2025-09-25 0.33 0.34 0.325 0.34 156000.0
403 2025-09-26 0.325 0.35 0.325 0.345 894000.0
404 2025-09-29 0.345 0.35 0.34 0.34 148000.0
405 2025-09-30 0.32 0.335 0.32 0.335 70000.0
406 2025-10-02 0.335 0.335 0.33 0.33 0.0
407 2025-10-03 0.315 0.34 0.305 0.34 232000.0
408 2025-10-06 0.33 0.33 0.325 0.33 100000.0
409 2025-10-08 0.335 0.35 0.33 0.35 1590000.0
410 2025-10-09 0.35 0.35 0.33 0.34 0.0
411 2025-10-10 0.325 0.34 0.32 0.34 192000.0
412 2025-10-13 0.34 0.34 0.33 0.33 0.0
413 2025-10-14 0.33 0.33 0.32 0.32 14000.0
414 2025-10-15 0.315 0.315 0.31 0.315 160000.0
415 2025-10-16 0.315 0.315 0.315 0.315 20000.0
416 2025-10-17 0.3 0.31 0.295 0.31 366000.0
417 2025-10-20 0.305 0.31 0.295 0.31 286000.0
418 2025-10-21 0.305 0.31 0.305 0.305 96000.0
419 2025-10-22 0.305 0.325 0.29 0.325 2220000.0
420 2025-10-23 0.29 0.325 0.28 0.325 104000.0
421 2025-10-27 0.32 0.345 0.32 0.34 64000.0
422 2025-10-28 0.34 0.34 0.335 0.335 0.0
423 2025-10-30 0.32 0.33 0.32 0.33 14000.0
424 2025-10-31 0.33 0.33 0.33 0.33 4000.0
425 2025-11-03 0.325 0.325 0.325 0.325 0.0
426 2025-11-04 0.325 0.325 0.325 0.325 4000.0
427 2025-11-05 0.325 0.325 0.32 0.32 0.0
428 2025-11-06 0.33 0.33 0.33 0.33 4000.0
429 2025-11-07 0.325 0.325 0.325 0.325 0.0
430 2025-11-10 0.325 0.325 0.325 0.325 4000.0
431 2025-11-11 0.32 0.335 0.32 0.335 12000.0
432 2025-11-12 0.33 0.33 0.33 0.33 0.0
433 2025-11-14 0.33 0.335 0.295 0.315 284000.0
434 2025-11-17 0.315 0.32 0.295 0.32 76000.0
435 2025-11-19 0.305 0.325 0.3 0.32 198000.0
436 2025-11-20 0.305 0.33 0.305 0.33 106000.0
437 2025-11-21 0.33 0.33 0.32 0.32 0.0
438 2025-11-24 0.3 0.32 0.3 0.32 104000.0
439 2025-11-25 0.32 0.32 0.315 0.32 0.0
440 2025-11-27 0.32 0.32 0.315 0.32 0.0
441 2025-11-28 0.32 0.32 0.315 0.32 0.0
442 2025-12-01 0.3 0.315 0.28 0.315 106000.0
443 2025-12-02 0.315 0.315 0.31 0.315 0.0
444 2025-12-03 0.31 0.315 0.31 0.315 4000.0
445 2025-12-04 0.315 0.315 0.315 0.315 2000.0
446 2025-12-05 0.315 0.325 0.315 0.325 56000.0
447 2025-12-08 0.325 0.33 0.325 0.33 368000.0
448 2025-12-10 0.315 0.325 0.31 0.325 484000.0
449 2025-12-11 0.325 0.33 0.32 0.33 70000.0
450 2025-12-12 0.305 0.33 0.305 0.33 42964.0
451 2025-12-15 0.31 0.34 0.31 0.34 202000.0
452 2025-12-17 0.34 0.34 0.33 0.33 0.0
453 2025-12-18 0.34 0.34 0.34 0.34 2000.0
454 2025-12-23 0.33 0.335 0.33 0.335 52000.0
455 2025-12-29 0.335 0.335 0.335 0.335 32000.0
456 2025-12-30 0.31 0.325 0.31 0.32 300000.0
457 2025-12-31 0.31 0.32 0.305 0.32 40000.0
458 2026-01-02 0.305 0.33 0.305 0.33 528000.0
459 2026-01-05 0.32 0.34 0.32 0.34 1008000.0
460 2026-01-07 0.325 0.335 0.32 0.335 52000.0
461 2026-01-08 0.33 0.335 0.33 0.335 48000.0
462 2026-01-12 0.32 0.335 0.32 0.335 6000.0
463 2026-01-13 0.335 0.335 0.33 0.33 0.0
464 2026-01-14 0.32 0.335 0.315 0.335 150000.0
465 2026-01-15 0.315 0.33 0.315 0.33 14000.0
466 2026-01-16 0.33 0.33 0.33 0.33 8000.0
467 2026-01-19 0.32 0.33 0.32 0.33 308000.0
468 2026-01-20 0.32 0.33 0.32 0.33 100000.0
469 2026-01-21 0.32 0.33 0.32 0.33 124000.0
470 2026-01-22 0.315 0.325 0.315 0.325 218000.0
471 2026-01-28 0.31 0.32 0.305 0.32 550000.0
472 2026-01-29 0.315 0.315 0.315 0.315 188000.0
473 2026-01-30 0.315 0.325 0.3 0.325 878000.0
474 2026-02-02 0.335 0.335 0.335 0.335 2000.0
475 2026-02-03 0.335 0.335 0.32 0.32 0.0
476 2026-02-05 0.33 0.33 0.32 0.33 370000.0
477 2026-02-06 0.33 0.335 0.33 0.33 200000.0
478 2026-02-09 0.33 0.33 0.32 0.33 366000.0
479 2026-02-10 0.34 0.34 0.32 0.33 348000.0
480 2026-02-11 0.33 0.335 0.33 0.33 316000.0
481 2026-02-12 0.33 0.33 0.33 0.33 230000.0
482 2026-02-13 0.32 0.33 0.32 0.33 52000.0
483 2026-02-16 0.33 0.33 0.33 0.33 46000.0
484 2026-02-20 0.33 0.33 0.33 0.33 200000.0
485 2026-02-23 0.33 0.34 0.33 0.34 664000.0
486 2026-02-24 0.34 0.355 0.34 0.355 1024000.0
487 2026-02-25 0.355 0.355 0.355 0.355 2000.0
488 2026-02-26 0.355 0.355 0.355 0.355 14000.0
489 2026-02-27 0.345 0.355 0.34 0.355 372000.0
490 2026-03-02 0.345 0.355 0.345 0.355 46000.0
491 2026-03-03 0.33 0.35 0.33 0.35 62000.0
492 2026-03-09 0.345 0.345 0.345 0.345 2000.0
493 2026-03-10 0.345 0.345 0.34 0.34 0.0
494 2026-03-11 0.345 0.345 0.345 0.345 84000.0
495 2026-03-12 0.33 0.345 0.32 0.345 206000.0
496 2026-03-13 0.345 0.345 0.34 0.34 0.0
497 2026-03-16 0.345 0.35 0.335 0.35 2930000.0
498 2026-03-17 0.35 0.355 0.35 0.355 1958000.0
499 2026-03-18 0.355 0.36 0.35 0.355 2088000.0
500 2026-03-19 0.35 0.355 0.345 0.355 944000.0
501 2026-03-20 0.345 0.355 0.345 0.35 552000.0