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/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