Add files using upload-large-folder tool

raw_data/yahoo/cash/CSHI.csv

@@ -0,0 +1,911 @@
+date,open,high,low,close,volume
+2022-08-30,40.94817918590791,40.94817918590791,40.9195442199707,40.9195442199707,3400
+2022-08-31,40.956351136025695,40.964531215055885,40.93180465698242,40.93180465698242,3700
+2022-09-01,40.956358969838114,40.956358969838114,40.94408416748047,40.94408416748047,100
+2022-09-02,41.11999119509619,41.11999119509619,40.94572830200195,40.94572830200195,300
+2022-09-06,40.94816766589543,40.98907430272923,40.9277159079667,40.96453094482422,11700
+2022-09-07,40.9727231076613,40.9727231076613,40.97108459472656,40.97108459472656,2700
+2022-09-08,40.9686279296875,40.9686279296875,40.9686279296875,40.9686279296875,100
+2022-09-09,41.16907464018969,41.16907464018969,40.98908166063903,40.99726486206055,3900
+2022-09-12,40.784551544942495,41.01363440506334,40.784551544942495,41.00545120239258,1200
+2022-09-13,40.96945571899414,40.96945571899414,40.96945571899414,40.96945571899414,100
+2022-09-14,40.98497772216797,40.98497772216797,40.98497772216797,40.98497772216797,0
+2022-09-15,40.97679452383299,40.98906620035974,40.97679452383299,40.98497772216797,2800
+2022-09-16,40.986637115478516,40.986637115478516,40.986637115478516,40.986637115478516,0
+2022-09-19,41.007076263427734,41.007076263427734,41.007076263427734,41.007076263427734,0
+2022-09-20,40.997267126710454,40.997267126710454,40.98581314086914,40.98581314086914,1000
+2022-09-21,41.02191879326126,41.48154926684391,40.97185134887695,40.97185134887695,800
+2022-09-22,40.989094404749736,40.989094404749736,40.98581314086914,40.98581314086914,600
+2022-09-23,40.96446603497211,40.96446603497211,40.961181640625,40.961181640625,500
+2022-09-26,40.93903350830078,40.93903350830078,40.93903350830078,40.93903350830078,100
+2022-09-27,40.933284759521484,40.933284759521484,40.933284759521484,40.933284759521484,100
+2022-09-28,40.989093491082315,41.001407623291016,40.989093491082315,41.001407623291016,400
+2022-09-29,40.975135803222656,40.975135803222656,40.975135803222656,40.975135803222656,100
+2022-09-30,40.96939468383789,40.96939468383789,40.96939468383789,40.96939468383789,100
+2022-10-03,41.02275085449219,41.02275085449219,41.02275085449219,41.02275085449219,100
+2022-10-04,41.034236907958984,41.034236907958984,41.034236907958984,41.034236907958984,100
+2022-10-05,41.042449951171875,41.042449951171875,41.042449951171875,41.042449951171875,100
+2022-10-06,41.042449951171875,41.042449951171875,41.042449951171875,41.042449951171875,0
+2022-10-07,41.050657314712204,41.050657314712204,41.02603530883789,41.02603530883789,300
+2022-10-10,41.0358772277832,41.0358772277832,41.0358772277832,41.0358772277832,0
+2022-10-11,40.999759674072266,40.999759674072266,40.999759674072266,40.999759674072266,100
+2022-10-12,40.99729913447194,41.00550542421124,40.994014739990234,40.994014739990234,1000
+2022-10-13,41.09989547729492,41.09989547729492,41.09989547729492,41.09989547729492,100
+2022-10-14,41.06952667236328,41.06952667236328,41.06952667236328,41.06952667236328,100
+2022-10-17,41.13437271118164,41.13437271118164,41.13437271118164,41.13437271118164,100
+2022-10-18,41.149139404296875,41.149139404296875,41.149139404296875,41.149139404296875,100
+2022-10-19,41.149139404296875,41.149139404296875,41.149139404296875,41.149139404296875,0
+2022-10-20,41.15325164794922,41.15325164794922,41.15325164794922,41.15325164794922,0
+2022-10-21,41.18525314331055,41.18525314331055,41.18525314331055,41.18525314331055,0
+2022-10-24,41.16966247558594,41.16966247558594,41.16966247558594,41.16966247558594,100
+2022-10-25,41.17786407470703,41.17786407470703,41.17786407470703,41.17786407470703,0
+2022-10-26,41.20752716064453,41.20752716064453,41.20752716064453,41.20752716064453,100
+2022-10-27,41.211666107177734,41.211666107177734,41.211666107177734,41.211666107177734,0
+2022-10-28,41.23637008666992,41.23637008666992,41.23637008666992,41.23637008666992,100
+2022-10-31,41.23637008666992,41.23637008666992,41.23637008666992,41.23637008666992,100
+2022-11-01,41.24872970581055,41.24872970581055,41.24872970581055,41.24872970581055,0
+2022-11-02,41.26518249511719,41.26518249511719,41.26518249511719,41.26518249511719,0
+2022-11-03,41.236354304926806,41.240474700927734,41.236354304926806,41.240474700927734,500
+2022-11-04,41.261077880859375,41.261077880859375,41.261077880859375,41.261077880859375,100
+2022-11-07,41.28168487548828,41.28168487548828,41.28168487548828,41.28168487548828,100
+2022-11-08,41.285797119140625,41.285797119140625,41.285797119140625,41.285797119140625,100
+2022-11-09,41.28168487548828,41.28168487548828,41.28168487548828,41.28168487548828,100
+2022-11-10,41.289920806884766,41.289920806884766,41.289920806884766,41.289920806884766,100
+2022-11-11,41.31052017211914,41.31052017211914,41.31052017211914,41.31052017211914,100
+2022-11-14,41.31052017211914,41.31052017211914,41.31052017211914,41.31052017211914,100
+2022-11-15,41.31134796142578,41.31134796142578,41.31134796142578,41.31134796142578,100
+2022-11-16,41.31465148925781,41.31465148925781,41.31465148925781,41.31465148925781,100
+2022-11-17,41.318763732910156,41.318763732910156,41.318763732910156,41.318763732910156,100
+2022-11-18,41.32369613647461,41.32369613647461,41.32369613647461,41.32369613647461,100
+2022-11-21,41.351707458496094,41.351707458496094,41.351707458496094,41.351707458496094,100
+2022-11-22,41.35995864868164,41.35995864868164,41.35995864868164,41.35995864868164,100
+2022-11-23,41.34423843587028,41.37732781971107,41.34423843587028,41.35251235961914,1300
+2022-11-25,41.360774993896484,41.360774993896484,41.360774993896484,41.360774993896484,100
+2022-11-28,41.369056701660156,41.369056701660156,41.369056701660156,41.369056701660156,100
+2022-11-29,41.3773307800293,41.3773307800293,41.3773307800293,41.3773307800293,100
+2022-11-30,41.385589599609375,41.385589599609375,41.385589599609375,41.385589599609375,100
+2022-12-01,41.40213825984449,41.40213825984449,41.39386749267578,41.39386749267578,15700
+2022-12-02,41.409589547229274,41.41041946411133,41.39387477128777,41.41041946411133,400
+2022-12-05,41.42694308849759,41.42694308849759,41.39385371967868,41.4062614440918,900
+2022-12-06,41.41040917953576,41.41040917953576,41.33843994140625,41.33843994140625,1100
+2022-12-07,41.36078063838325,41.36078063838325,41.35664367675781,41.35664367675781,500
+2022-12-08,41.38890838623047,41.38890838623047,41.38890838623047,41.38890838623047,100
+2022-12-09,41.41786080791544,41.41786080791544,41.38890838623047,41.38890838623047,200
+2022-12-12,41.41041946411133,41.41041946411133,41.41041946411133,41.41041946411133,100
+2022-12-13,41.46004189679455,41.46004189679455,41.43522644042969,41.43522644042969,200
+2022-12-14,41.443504333496094,41.443504333496094,41.443504333496094,41.443504333496094,0
+2022-12-15,41.43522644042969,41.43522644042969,41.43522644042969,41.43522644042969,0
+2022-12-16,41.43522900043877,41.43522900043877,41.428611755371094,41.428611755371094,100
+2022-12-19,41.46003476496609,41.46251820352149,41.42694854736328,41.42694854736328,4100
+2022-12-20,41.468319287987406,41.468319287987406,41.45177459716797,41.45177459716797,400
+2022-12-21,41.5014086324325,41.5014086324325,41.484867095947266,41.484867095947266,6300
+2022-12-22,41.44349658396864,41.476585962341964,41.392208994163035,41.4658317565918,800
+2022-12-23,41.501557481987106,41.50986621375889,41.48328270848296,41.49989700317383,2700
+2022-12-27,41.501548767089844,41.501548767089844,41.501548767089844,41.501548767089844,700
+2022-12-28,41.52647178831892,41.52647178831892,41.501548767089844,41.501548767089844,300
+2022-12-29,41.52648211058969,41.52648211058969,41.51401901245117,41.51401901245117,38100
+2022-12-30,41.504060436464826,41.51818084716797,41.504060436464826,41.51818084716797,900
+2023-01-03,41.51817687139729,41.53479116812691,41.51817687139729,41.52233123779297,7300
+2023-01-04,41.55970893090072,41.576323226791665,41.543094635009766,41.543094635009766,9000
+2023-01-05,41.5347812835688,41.559701138306195,41.5347812835688,41.5472412109375,2000
+2023-01-06,41.58462142944336,41.58462142944336,41.58462142944336,41.58462142944336,100
+2023-01-09,41.62616224347698,41.80891631242943,41.592933654785156,41.592933654785156,9500
+2023-01-10,41.576320758569224,42.87220724145511,41.576320758569224,41.62200927734375,23900
+2023-01-11,41.63445904343311,41.63445904343311,41.605384826660156,41.605384826660156,12500
+2023-01-12,41.66770016330136,41.70092875499836,41.64278030395508,41.64278030395508,17100
+2023-01-13,41.69262652947231,41.69262652947231,41.65524673461914,41.65524673461914,800
+2023-01-17,41.63363864563193,41.63363864563193,41.63031768798828,41.63031768798828,1400
+2023-01-18,41.64277423608172,41.717536972079635,41.64277423608172,41.667694091796875,22600
+2023-01-19,41.7009162082924,41.7009162082924,41.64442825317383,41.64442825317383,2300
+2023-01-20,41.73331909930103,41.73331909930103,41.700923919677734,41.700923919677734,1300
+2023-01-23,42.06643527450878,42.06643527450878,41.71754455566406,41.71754455566406,2600
+2023-01-24,41.72168941044086,41.75907236397856,41.700923919677734,41.700923919677734,5000
+2023-01-25,41.76852337137346,41.76852337137346,41.73931474066593,41.74348831176758,6800
+2023-01-26,42.093991585540024,42.093991585540024,41.74766159057617,41.74766159057617,200
+2023-01-27,41.75849512118793,41.80189260677891,41.7559928894043,41.7559928894043,5200
+2023-01-30,41.8018969385213,41.8018969385213,41.78019819347727,41.78520584106445,2600
+2023-01-31,41.81024672913806,41.826937828923754,41.76685241649666,41.801902770996094,10200
+2023-02-01,41.81859408689562,42.202479833445224,41.81859408689562,41.83528518676758,2900
+2023-02-02,41.835284970567486,41.835284970567486,41.801902770996094,41.801902770996094,43700
+2023-02-03,41.81024111631277,41.83527935438094,41.81024111631277,41.81858825683594,12600
+2023-02-06,41.82692666905206,41.82692666905206,41.7977180480957,41.7977180480957,400
+2023-02-07,41.83528246555936,41.86031752198797,41.81358371878705,41.856143951416016,2200
+2023-02-08,41.8102490363697,41.814422607421875,41.78938754811269,41.814422607421875,60500
+2023-02-09,41.78520375375603,41.80857065232809,41.71009541070279,41.806068420410156,12500
+2023-02-10,41.81442583698727,41.85198161235363,41.8135917594128,41.82277297973633,2000
+2023-02-13,41.849480807920656,41.849480807920656,41.84781265258789,41.84781265258789,600
+2023-02-14,41.82776500746344,41.86448669433594,41.82776500746344,41.86448669433594,400
+2023-02-15,41.86449109255994,41.910390818346784,41.856143951416016,41.856143951416016,3600
+2023-02-16,41.87283735864385,41.87283735864385,41.8686637878418,41.8686637878418,500
+2023-02-17,41.90204972594471,41.90622329711914,41.90204972594471,41.90622329711914,200
+2023-02-21,41.902875955077576,41.91873297576878,41.87033101981835,41.872833251953125,3400
+2023-02-22,41.90205933155576,41.90205933155576,41.835298094970675,41.84531021118164,2700
+2023-02-23,41.94089159805329,41.97443166295936,41.94005357621413,41.953468322753906,3100
+2023-02-24,41.932496687956785,41.94926671709258,41.89895982824122,41.928306579589844,66900
+2023-02-27,41.94087858563665,41.98280205448391,41.911531837588015,41.97441864013672,46800
+2023-02-28,41.9534673673919,41.95766067504883,41.92412061090653,41.95766067504883,3500
+2023-03-01,41.9710763770461,41.971914398885254,41.92412156560025,41.953468322753906,14200
+2023-03-02,41.974404334074954,41.98698105058707,41.94924770249617,41.970211029052734,51300
+2023-03-03,42.01551683165854,42.01551683165854,41.98281478881836,41.98281478881836,3100
+2023-03-06,42.00796317804397,42.01634979248047,42.00796317804397,42.01634979248047,5300
+2023-03-07,42.00796284422442,42.01634945859427,41.991196012597136,42.0037727355957,17800
+2023-03-08,42.00796413287198,42.04150419426785,42.00796413287198,42.01215744018555,10600
+2023-03-09,42.01383000339455,42.02473068237305,42.007960653064295,42.02473068237305,7000
+2023-03-10,42.360127816350904,42.360127816350904,41.92411661967949,41.96017074584961,4700
+2023-03-13,42.31821003744603,42.31821003744603,41.915738847532474,41.944244384765625,16600
+2023-03-14,42.00795420596466,42.00795420596466,41.94926071166992,41.94926071166992,10300
+2023-03-15,42.00796574790222,42.04989242553711,41.95682083064697,42.04989242553711,5500
+2023-03-16,42.04988412785762,42.092645620281644,42.007957458496094,42.007957458496094,1500
+2023-03-17,42.10020758573413,42.10020758573413,42.024744029156025,42.03313064575195,3700
+2023-03-20,42.083425233330445,42.13373532250917,42.083425233330445,42.121158599853516,12600
+2023-03-21,42.452358577200386,42.452358577200386,42.09181094223058,42.167274475097656,8900
+2023-03-22,42.189189051638515,42.19761689303895,42.11335455043321,42.146217346191406,7300
+2023-03-23,42.154632568359375,42.16390254897572,42.147050084214456,42.154632568359375,1800
+2023-03-24,42.12177521992654,42.18918186825436,42.12177521992654,42.159690856933594,4800
+2023-03-27,42.121776497478535,42.23974054633943,42.121776497478535,42.20603561401367,4600
+2023-03-28,42.12177472699496,42.24816339648523,42.12177472699496,42.21445846557617,8200
+2023-03-29,42.60206094906698,42.60206094906698,42.22373063357296,42.23552703857422,10300
+2023-03-30,42.89698062713237,42.89698062713237,42.21447005313594,42.22711181640625,4700
+2023-03-31,42.23974681307527,42.26080998819438,42.22289434441214,42.24395751953125,9700
+2023-04-03,42.2650260925293,42.2818785620631,42.239748995368544,42.2650260925293,5200
+2023-04-04,42.91383170532118,42.91383170532118,42.239748995368544,42.2650260925293,8500
+2023-04-05,42.19761942867398,42.278506782444374,42.18919158676713,42.2650260925293,5700
+2023-04-06,42.30714503201478,42.315572871804626,42.27344010141358,42.29787826538086,11200
+2023-04-10,42.18076401448727,42.30546842319588,42.18076401448727,42.28187561035156,8500
+2023-04-11,42.63576821465356,42.63576821465356,42.29030064569214,42.31136703491211,9100
+2023-04-12,42.18076396749494,42.32821904760768,42.18076396749494,42.324005126953125,57700
+2023-04-13,42.189190724986204,42.32822118509024,42.189190724986204,42.248172760009766,15100
+2023-04-14,42.357699932308584,42.357699932308584,42.32399500369319,42.328208923339844,9500
+2023-04-17,42.3408452423718,42.366122330365215,42.307140315528095,42.34926986694336,7300
+2023-04-18,42.340847203913505,42.37455213231868,42.315570114749065,42.36359786987305,8600
+2023-04-19,42.36612429307794,42.37455213231868,42.32399473971091,42.36359786987305,6000
+2023-04-20,42.37539004334483,42.3998249890018,42.35769543984028,42.36022186279297,12900
+2023-04-21,42.3998401334438,42.41247868127866,42.38298766490409,42.408267974853516,8400
+2023-04-24,42.55149500200363,42.55149500200363,42.39982604980469,42.39982604980469,5500
+2023-04-25,42.416681007509574,42.433533471442715,42.374551454816135,42.39561462402344,16200
+2023-04-26,42.414250170793544,42.43118592539786,42.414250170793544,42.4227180480957,243200
+2023-04-27,42.795366791301966,42.795366791301966,42.41425092112147,42.43118667602539,5600
+2023-04-28,42.43118667602539,42.437115159476114,42.41425092112147,42.43118667602539,3900
+2023-05-01,42.448123931884766,42.47353402476749,42.448123931884766,42.448123931884766,31800
+2023-05-02,42.81231767260743,42.81231767260743,42.38885260516169,42.4650764465332,21600
+2023-05-03,42.45660697897528,42.45660697897528,42.43119687894699,42.43543243408203,700
+2023-05-04,42.338028432127466,42.4608304283385,42.338028432127466,42.439659118652344,682900
+2023-05-05,42.465068697424904,42.51165010480623,42.397315979003906,42.397315979003906,2600
+2023-05-08,42.52181674674318,42.54129512947979,42.482010285688645,42.48285675048828,76800
+2023-05-09,42.50742176597003,42.50742176597003,42.47523994618299,42.484554290771484,10000
+2023-05-10,42.54128402327961,42.54128402327961,42.48199919496589,42.4904670715332,15300
+2023-05-11,42.51588107423237,42.51588107423237,42.482003103284676,42.503177642822266,3500
+2023-05-12,42.54128402327961,42.54128402327961,42.47353131839857,42.4904670715332,11300
+2023-05-15,42.54128646850586,42.55822545339496,42.53705091458833,42.54128646850586,6400
+2023-05-16,42.60057130022721,42.60057130022721,42.49894062167361,42.54128646850586,4300
+2023-05-17,42.51588000448267,42.57516483675889,42.51588000448267,42.54213333129883,15300
+2023-05-18,42.56077332204851,42.592111904185,42.532827060658754,42.562469482421875,7900
+2023-05-19,42.600585682849164,42.62176022880465,42.568403862241496,42.57941436767578,30300
+2023-05-22,42.591265581354996,42.591265581354996,42.51588821411133,42.51588821411133,40200
+2023-05-23,42.60904684371322,42.62598583036569,42.53282301916778,42.622596740722656,177600
+2023-05-24,42.63962955060172,42.643884363435625,42.57492066809038,42.62260055541992,29100
+2023-05-25,42.76734664317348,42.76734664317348,42.59365607075875,42.6353759765625,41600
+2023-05-26,42.63110942855029,42.648138422134096,42.61322947247956,42.639625549316406,14700
+2023-05-30,42.60556890675699,42.66516876220703,42.60556890675699,42.66516876220703,4400
+2023-05-31,42.809917511633564,42.809917511633564,42.59705992138407,42.6353759765625,3300
+2023-06-01,42.65325032159438,42.67794122717413,42.639628424988025,42.673683166503906,156000
+2023-06-02,42.6821964308123,42.69070930363428,42.60471662113342,42.68560028076172,25300
+2023-06-05,42.69922637939453,42.72476824638015,42.68645219795322,42.69922637939453,55300
+2023-06-06,42.92911208040443,42.92911208040443,42.690712647335516,42.70348358154297,100200
+2023-06-07,42.86951490326459,42.86951490326459,42.69923143925053,42.708595275878906,76400
+2023-06-08,42.80140302450966,42.80140302450966,42.70008325708936,42.7060432434082,30900
+2023-06-09,42.70774441095229,42.73328628102304,42.70348634995754,42.72477340698242,21000
+2023-06-12,42.97167517237372,42.97167517237372,42.69070170006571,42.733272552490234,38200
+2023-06-13,42.89505993122638,42.89505993122638,42.69071522770981,42.74180221557617,46500
+2023-06-14,42.81843642690854,42.81843642690854,42.707749563333564,42.75032043457031,19700
+2023-06-15,42.7077501332314,42.79289187684105,42.7077501332314,42.748619079589844,32600
+2023-06-16,42.76734475720143,42.7928866275613,42.69923202025877,42.754573822021484,205900
+2023-06-20,42.89505573013142,42.89505573013142,42.75882702377876,42.775856018066406,21600
+2023-06-21,42.843970094040074,42.843970094040074,42.758828367873996,42.80139923095703,24900
+2023-06-22,42.88785785863491,42.88785785863491,42.785133361816406,42.785133361816406,33400
+2023-06-23,42.96490107831215,42.96490107831215,42.78513239654729,42.798828125,51200
+2023-06-26,43.05907066365916,43.05907066365916,42.810816784859554,42.827938079833984,27800
+2023-06-27,42.879300797172206,42.879300797172206,42.80225660466169,42.81937789916992,22900
+2023-06-28,42.91354814641061,42.91354814641061,42.76801875972422,42.80226135253906,28900
+2023-06-29,42.879308922319936,42.879308922319936,42.80226471521041,42.812538146972656,20300
+2023-06-30,42.93065633781963,42.93065633781963,42.793689273924166,42.8621711730957,352300
+2023-07-03,42.93065742210965,42.93065742210965,42.853613242625535,42.8613166809082,13900
+2023-07-05,42.93066409626881,42.93066409626881,42.849338764850096,42.87501907348633,21200
+2023-07-06,42.88785171508789,42.896413993502094,42.87073368936431,42.88785171508789,36400
+2023-07-07,42.92210529973587,42.92210529973587,42.88786270840658,42.898136138916016,13300
+2023-07-10,42.99058235324907,42.99058235324907,42.862174292821706,42.90497589111328,21700
+2023-07-11,42.947779656853214,42.947779656853214,42.90326690673828,42.90326690673828,65100
+2023-07-12,42.99057946274385,42.99057946274385,42.879292702226095,42.88785171508789,22900
+2023-07-13,42.896418195379255,42.938364220170875,42.88785591612634,42.92980194091797,64800
+2023-07-14,42.91354868099957,42.930669977620276,42.904986399912495,42.9221076965332,29600
+2023-07-17,42.90497102773838,42.956334899197635,42.887849737251955,42.90925216674805,483600
+2023-07-18,42.922100301401024,42.95634288874272,42.88785771405933,42.94778060913086,90200
+2023-07-19,42.94777205080541,42.99057690922912,42.93065402609859,42.96489334106445,125900
+2023-07-20,42.93065402609859,42.98201463132349,42.93065402609859,42.96489334106445,25600
+2023-07-21,42.96490556637299,42.9905891418457,42.96490556637299,42.9905891418457,26100
+2023-07-24,43.025686291701085,43.025686291701085,42.93922424316406,42.93922424316406,42600
+2023-07-25,42.939223543141864,42.99914644093198,42.939223543141864,42.982025146484375,31300
+2023-07-26,43.04312936669614,43.04312936669614,43.00870424285885,43.02161407470703,72700
+2023-07-27,43.12059253969193,43.12059253969193,42.974276731331756,43.008705139160156,86400
+2023-07-28,42.99148483558172,43.034518697624705,42.99148483558172,43.02591323852539,11400
+2023-07-31,43.051732899096535,43.051732899096535,43.02591323852539,43.02591323852539,30600
+2023-08-01,43.060354619349496,43.060354619349496,43.03453494902791,43.04314041137695,23200
+2023-08-02,43.04313049203941,43.06034469604492,43.04313049203941,43.06034469604492,176600
+2023-08-03,43.12060270561618,43.12060270561618,43.03453494902791,43.04314041137695,47000
+2023-08-04,43.04313762334232,43.07756603705738,43.04313762334232,43.0517463684082,51500
+2023-08-07,43.1033905120996,43.11199597419533,43.06035335179788,43.06896209716797,33400
+2023-08-08,43.06895115019897,43.103379556379835,43.06895115019897,43.07755661010742,31500
+2023-08-09,43.146413422469145,43.146413422469145,43.060342407016996,43.07755661010742,30700
+2023-08-10,43.137806972432884,43.137806972432884,43.06034469604492,43.06034469604492,21100
+2023-08-11,43.19806115356911,43.19806115356911,43.09305876254261,43.129207611083984,7600
+2023-08-14,43.094780718702204,43.14642333984375,43.094780718702204,43.14642333984375,11700
+2023-08-15,43.18945721582457,43.18945721582457,43.10338946386293,43.14642333984375,52300
+2023-08-16,43.22388410486592,43.22388410486592,43.09477919820434,43.129207611083984,41100
+2023-08-17,43.111986274968,43.17223434590672,43.111986274968,43.1378059387207,113100
+2023-08-18,43.17223281891338,43.17223281891338,43.12059020996094,43.12059020996094,42700
+2023-08-21,43.1722412109375,43.18945541726783,43.12920733674876,43.1722412109375,75000
+2023-08-22,43.19805400965942,43.19805400965942,43.1378059387207,43.1378059387207,31300
+2023-08-23,43.44592028754709,43.44592028754709,43.14300850847621,43.17762756347656,48300
+2023-08-24,43.17761769203337,43.24685578620458,43.17761769203337,43.19492721557617,55100
+2023-08-25,43.194926449058755,43.229545495530026,43.194926449058755,43.2165641784668,42600
+2023-08-28,43.212228443647305,43.25550059347031,43.212228443647305,43.22953796386719,32900
+2023-08-29,43.24684748408707,43.24684748408707,43.22953796386719,43.22953796386719,21500
+2023-08-30,43.24684570563752,43.24684570563752,43.18626403808594,43.18626403808594,58800
+2023-08-31,43.30744677925966,43.30744677925966,43.20358961567288,43.22176742553711,34500
+2023-09-01,43.246856883796866,43.27281951904297,43.220890947096635,43.27281951904297,196800
+2023-09-05,43.31609148361632,43.31609148361632,43.246856689453125,43.246856689453125,33200
+2023-09-06,43.316105570297466,43.316105570297466,43.26418028315216,43.28148651123047,28100
+2023-09-07,43.29878215428908,43.307438567007196,43.27281951904297,43.27281951904297,25600
+2023-09-08,43.319554233183055,43.324747420442726,43.29705152220917,43.307437896728516,18400
+2023-09-11,43.350710055287,43.350710055287,43.28147196043017,43.307437896728516,25100
+2023-09-12,43.32648363553985,43.333406785733914,43.30744414714254,43.316097259521484,31800
+2023-09-13,43.35071474008449,43.359367852149674,43.29878616333008,43.29878616333008,18800
+2023-09-14,43.332536362192066,43.3593639785064,43.310033650796726,43.34984588623047,27200
+2023-09-15,43.35849633349682,43.376670837402344,43.350708203667,43.376670837402344,24600
+2023-09-18,43.43726153822282,43.43726153822282,43.35071720682868,43.36802673339844,28200
+2023-09-19,43.393974204430414,43.393974204430414,43.36801157437817,43.3809928894043,33800
+2023-09-20,43.453206213861975,43.453206213861975,43.36621081823615,43.392311096191406,37400
+2023-09-21,43.392315404136696,43.41841236614782,43.35751724243164,43.35751724243164,67600
+2023-09-22,43.387968373436365,43.40101685551531,43.36621869094771,43.37491989135742,68900
+2023-09-25,43.40971805592502,43.40971805592502,43.36621869094771,43.37491989135742,55500
+2023-09-26,43.47061380655662,43.47061380655662,43.34882354736328,43.34882354736328,36400
+2023-09-27,43.33141289913165,43.39056578171142,43.33141289913165,43.340110778808594,30700
+2023-09-28,43.3401118908235,43.392309125828824,43.32706341170589,43.38795852661133,36200
+2023-09-29,43.32271821764538,43.4010124206543,43.32271821764538,43.4010124206543,74600
+2023-10-02,43.40101155774464,43.453208798224544,43.39231367693226,43.44450759887695,49000
+2023-10-03,43.49670483935686,43.49670483935686,43.37491459677229,43.44450759887695,171900
+2023-10-04,43.43580627441406,43.46886220112263,43.43580627441406,43.43580627441406,408500
+2023-10-05,43.435809718064576,43.47930575919689,43.435809718064576,43.44450759887695,43500
+2023-10-06,43.44450366572646,43.488003021455874,43.43493632955253,43.470603942871094,67900
+2023-10-09,43.48800585014675,43.50975221089104,43.46190557130441,43.505401611328125,191100
+2023-10-10,43.58368792488416,43.58368792488416,43.47929678400844,43.52279281616211,68400
+2023-10-11,43.514108673097596,43.53150775515828,43.49670959103691,43.50019073486328,25600
+2023-10-12,43.56630004960348,43.56630004960348,43.505401611328125,43.505401611328125,29300
+2023-10-13,43.55759885047765,43.55759885047765,43.49670373073744,43.505401611328125,98400
+2023-10-16,43.53150902716298,43.55760599174878,43.51410994459389,43.54020690917969,54800
+2023-10-17,43.583695444853795,43.583695444853795,43.54019940519528,43.54890060424805,43800
+2023-10-18,43.583696034857894,43.583696034857894,43.54890119378112,43.55064010620117,65200
+2023-10-19,43.56629352647083,43.56629352647083,43.548894449359466,43.55324172973633,41700
+2023-10-20,43.54019815053453,43.57499630867264,43.52279907146548,43.554988861083984,71700
+2023-10-23,43.557598484765705,43.58108707625903,43.52715092515124,43.54890060424805,112700
+2023-10-24,43.55760192871094,43.601097971808535,43.551512416306565,43.55760192871094,30100
+2023-10-25,43.57071773927913,43.610063564000306,43.57071773927913,43.57946014404297,93800
+2023-10-26,43.57945891708926,43.59694706164718,43.56197077253135,43.583831787109375,71800
+2023-10-27,43.64941355705891,43.64941355705891,43.5532337533815,43.566349029541016,62600
+2023-10-30,43.60568563132728,43.66689246413598,43.58994863747489,43.65727615356445,79100
+2023-10-31,43.684384964832816,43.684384964832816,43.632797772971855,43.66689682006836,58600
+2023-11-01,43.65815127359596,43.70186996459961,43.64940553408184,43.70186996459961,66300
+2023-11-02,43.697503149967524,43.719364166259766,43.66689972847205,43.719364166259766,35000
+2023-11-03,43.72810051209733,43.74558865560325,43.68438182109369,43.70186996459961,95700
+2023-11-06,43.7193695238991,43.76308822631836,43.70188137582676,43.76308822631836,480600
+2023-11-07,43.771816459943295,43.77706323581867,43.71935203671137,43.745582580566406,36700
+2023-11-08,43.7280992696421,43.77182129492578,43.7280992696421,43.76744842529297,54300
+2023-11-09,43.780564581146734,43.78755917138689,43.74558829442367,43.77619171142578,69500
+2023-11-10,43.7630774539199,43.80679614557769,43.75433504979729,43.79805374145508,108000
+2023-11-13,43.7630765724381,43.82428340663065,43.73684602507625,43.789310455322266,40300
+2023-11-14,43.81553929598963,43.824281699595616,43.78056301052134,43.793678283691406,65000
+2023-11-15,43.78057791640889,43.83653799089747,43.78057791640889,43.80680847167969,72400
+2023-11-16,43.798052170580355,43.85051660000141,43.798052170580355,43.8155403137207,93100
+2023-11-17,43.81555421378549,43.82429662036799,43.80680847167969,43.80680847167969,50800
+2023-11-20,43.824282029253446,43.84177017211914,43.791056892674156,43.84177017211914,68900
+2023-11-21,43.84177151696759,43.92921223397832,43.84177151696759,43.91172409057617,62200
+2023-11-22,44.154283610536126,44.154283610536126,43.846678120716916,43.873043060302734,74000
+2023-11-24,43.881839752197266,43.895022223835774,43.87304920269672,43.881839752197266,25100
+2023-11-27,43.90821270508297,43.90821270508297,43.881847756996535,43.8994255065918,173700
+2023-11-28,43.86427530751696,43.917008562674496,43.86427530751696,43.89064025878906,60500
+2023-11-29,43.89062919241006,43.90908532416975,43.873051445122854,43.908206939697266,85200
+2023-11-30,43.89062919241006,43.94775770924661,43.8818419950727,43.908206939697266,45800
+2023-12-01,43.98731389014865,43.98731389014865,43.90821568790306,43.9213981628418,61800
+2023-12-04,43.92579120533748,43.9345817565918,43.917004006696146,43.9345817565918,70600
+2023-12-05,43.93457374888912,43.96972588966046,43.90820545254515,43.916996002197266,67900
+2023-12-06,44.048837047520095,44.048837047520095,43.908218385180085,43.94776916503906,69400
+2023-12-07,43.96095043359167,43.96095043359167,43.943372682205194,43.9521598815918,63900
+2023-12-08,43.943363189697266,43.96972813477507,43.92578544210788,43.943363189697266,80500
+2023-12-11,43.855483103346124,43.97852399872609,43.855483103346124,43.97412872314453,54800
+2023-12-12,43.943361677119,43.987304368273634,43.93457447993305,43.97675704956055,33800
+2023-12-13,43.96973763545415,44.00225798419693,43.96095043606705,43.9917106628418,68600
+2023-12-14,43.93456850156838,44.00487612732624,43.93456850156838,43.99696731567383,80200
+2023-12-15,43.996097681392726,44.01367542948109,43.978519933304355,44.01015853881836,59300
+2023-12-18,44.057629839389094,44.057629839389094,43.98731882833822,44.01368713378906,227600
+2023-12-19,44.092772764178086,44.092772764178086,43.996100173135915,44.000492095947266,84100
+2023-12-20,44.0579148380911,44.06232880282243,43.99608563746526,44.04024887084961,76000
+2023-12-21,44.07557289645135,44.07557289645135,43.996077742848556,44.049072265625,91700
+2023-12-22,44.05791110753556,44.05791110753556,44.022579176044275,44.04466247558594,126300
+2023-12-26,44.04907606344006,44.07557669655123,44.04907606344006,44.07115936279297,70700
+2023-12-27,44.07557669655123,44.07557669655123,44.04907606344006,44.07115936279297,87000
+2023-12-28,44.07557640593554,44.11973963491175,44.04907577299911,44.102073669433594,129800
+2023-12-29,44.10206595356178,44.10206595356178,44.07556869469955,44.09764862060547,151900
+2024-01-02,44.1197282731126,44.13739423404139,44.10206231218381,44.10647964477539,148100
+2024-01-03,44.1197280015097,44.16389121884104,44.10206204068966,44.11531066894531,181300
+2024-01-04,44.13740140856259,44.16389866954413,44.11531811145259,44.12856674194336,120500
+2024-01-05,44.14622517108221,44.15505983619358,44.09322728872647,44.11089324951172,124600
+2024-01-08,44.18156843606331,44.18156843606331,44.116204701319816,44.15065383911133,80500
+2024-01-09,44.1462362317323,44.163902196943674,44.1462362317323,44.15948486328125,90400
+2024-01-10,44.16389465332031,44.16389465332031,44.14622869112645,44.16389465332031,62900
+2024-01-11,44.16389465332031,44.17272594969836,44.14622869112645,44.16389465332031,63300
+2024-01-12,44.1727294921875,44.18156415871182,44.1577152763094,44.1727294921875,42000
+2024-01-16,44.16389836737517,44.19039562817542,44.16389836737517,44.18156433105469,71200
+2024-01-17,44.17272707592409,44.208059001212625,44.17272707592409,44.207176208496094,76600
+2024-01-18,44.19921829624648,44.22571554985368,44.19921829624648,44.22129821777344,50900
+2024-01-19,44.22573221990688,44.234566887397435,44.19923495631203,44.233680725097656,44700
+2024-01-22,44.26106662570224,44.26106662570224,44.21690339409545,44.24781799316406,43800
+2024-01-23,44.252228260876365,44.252228260876365,44.199233735150834,44.208065032958984,134000
+2024-01-24,44.26132583618164,44.287956115541704,44.23469555682158,44.26132583618164,103500
+2024-01-25,44.234688058706375,44.28794860839844,44.234688058706375,44.28794860839844,91300
+2024-01-26,44.33234818366087,44.34122720244627,44.261332965144966,44.2977294921875,113300
+2024-01-29,44.29683223910052,44.33233814714346,44.270198575127445,44.29239273071289,181600
+2024-01-30,44.332339318078645,44.332339318078645,44.287954392088125,44.30126953125,76600
+2024-01-31,44.4122351413094,44.4122351413094,44.29683500684223,44.310150146484375,108200
+2024-02-01,44.32346085557933,44.32346085557933,44.28795156251449,44.311920166015625,162000
+2024-02-02,44.31458706998921,44.32346608747977,44.296835807714025,44.30659866333008,141100
+2024-02-05,44.350092671413584,44.350092671413584,44.29683211632045,44.341217041015625,132400
+2024-02-06,44.35009833426054,44.35009833426054,44.314589035429314,44.32790756225586,89900
+2024-02-07,44.350091871931696,44.358970888522286,44.31458257827459,44.33677673339844,93500
+2024-02-08,44.35010307079759,44.358982089630224,44.34122743831844,44.350990295410156,66300
+2024-02-09,44.38559950418936,44.38559950418936,44.350090211861406,44.35630416870117,97600
+2024-02-12,44.412239753636726,44.412239753636726,44.36430592321754,44.39004898071289,50600
+2024-02-13,44.42112073980477,44.42112073980477,44.37673580563752,44.40336608886719,268600
+2024-02-14,44.42111914225805,44.42111914225805,44.35897955938798,44.39448547363281,130700
+2024-02-15,44.42999637209685,44.42999637209685,44.36785678699202,44.40336608886719,80500
+2024-02-16,44.42999175587704,44.42999175587704,44.38560682632133,44.398921966552734,75000
+2024-02-20,44.438873792557104,44.44774942452999,44.38560984165993,44.39448547363281,121400
+2024-02-21,44.456940841543044,44.456940841543044,44.3944856585782,44.438201904296875,113500
+2024-02-22,44.474775995945386,44.474775995945386,44.43016807345186,44.44355010986328,93300
+2024-02-23,44.4837062873313,44.4837062873313,44.4390983581543,44.4390983581543,64200
+2024-02-26,44.51046402861492,44.51046402861492,44.43016840617872,44.45693588256836,124800
+2024-02-27,44.412324477972966,44.48369987706419,44.412324477972966,44.47031784057617,53400
+2024-02-28,44.4836984939934,44.4836984939934,44.45693442184951,44.46585464477539,49200
+2024-02-29,44.47477340698242,44.49261725561438,44.4569329617166,44.47477340698242,53500
+2024-03-01,44.50153586357802,44.51045608520508,44.48369201695816,44.51045608520508,129300
+2024-03-04,44.51045885125929,44.51938247680664,44.50153862907789,44.51938247680664,185900
+2024-03-05,44.55505782267587,44.55505782267587,44.501529693603516,44.501529693603516,53200
+2024-03-06,44.53722292116943,44.53722292116943,44.51045885125929,44.51938247680664,72100
+2024-03-07,44.58183895633737,44.58183895633737,44.5283074074906,44.537227630615234,65000
+2024-03-08,44.53722146090259,44.54614508615737,44.501537169981056,44.52830123901367,107700
+2024-03-11,44.55506896972656,44.56399259571471,44.52830489849439,44.55506896972656,48100
+2024-03-12,44.510461383172846,44.599680626891704,44.510461383172846,44.56845474243164,45200
+2024-03-13,44.58184156524558,44.59076178889222,44.53723023691282,44.57291793823242,68700
+2024-03-14,44.53722788506865,44.59075943422126,44.53722788506865,44.563995361328125,248900
+2024-03-15,44.546149003014115,44.590756923112714,44.53722537697471,44.58183670043945,97900
+2024-03-18,44.546152657218045,44.608604431152344,44.546152657218045,44.608604431152344,99000
+2024-03-19,44.60860573426325,44.62644958496094,44.58184165989998,44.62644958496094,75300
+2024-03-20,44.70714041011024,44.70714041011024,44.60850798588271,44.635406494140625,101700
+2024-03-21,44.63540375563105,44.63540375563105,44.58877944948044,44.60850524902344,64100
+2024-03-22,44.62644958496094,44.65334809811322,44.617481133602176,44.62644958496094,156100
+2024-03-25,44.68025207519531,44.68025207519531,44.635416657274945,44.68025207519531,98700
+2024-03-26,44.63541724814883,44.67128421477506,44.63541724814883,44.66231918334961,97600
+2024-03-27,44.644385700036494,44.66679998883124,44.644385700036494,44.66231918334961,79600
+2024-03-28,44.671265232284306,44.671265232284306,44.6533317565918,44.6533317565918,136200
+2024-04-01,44.68024776862959,44.69817782951494,44.653345836377916,44.689212799072266,160700
+2024-04-02,44.60851715940415,44.70266537812935,44.60851715940415,44.69818115234375,102200
+2024-04-03,44.6892171065021,44.707150589577815,44.66859514017299,44.68025207519531,41900
+2024-04-04,44.707147647220204,44.707147647220204,44.689214165324756,44.70266342163086,51300
+2024-04-05,44.70266478747242,44.7232867530744,44.69818056174607,44.71611404418945,57200
+2024-04-08,44.707140701693376,44.74300765991211,44.707140701693376,44.74300765991211,91900
+2024-04-09,44.74300765991211,44.7582492359013,44.71610573101736,44.74300765991211,395400
+2024-04-10,44.72058917272303,44.777974252591186,44.70624375787133,44.751075744628906,146800
+2024-04-11,44.75197522900474,44.76452832304757,44.73852597402479,44.76004409790039,111500
+2024-04-12,44.743000614957545,44.76093067078236,44.71609869029861,44.725067138671875,240500
+2024-04-15,44.77887775036244,44.78784620146021,44.734045756259256,44.76991271972656,74900
+2024-04-16,44.75197933579961,44.787846299345304,44.743014305144136,44.76094436645508,76000
+2024-04-17,44.77887784822793,44.787846299345304,44.75197933579961,44.76094436645508,109200
+2024-04-18,44.79680663056296,44.79680663056296,44.76183925216681,44.777976989746094,107700
+2024-04-19,44.80487647434802,44.80577263522445,44.75197219848633,44.75197219848633,147800
+2024-04-22,44.82371961712761,44.82371961712761,44.751985679867175,44.8057861328125,136800
+2024-04-23,44.80578123523388,44.832679748535156,44.77260275366949,44.832679748535156,96900
+2024-04-24,44.85971343024498,44.85971343024498,44.819162907680244,44.832679748535156,1294800
+2024-04-25,44.84169387817383,44.85971748015763,44.823673713840606,44.84169387817383,70900
+2024-04-26,44.85971450805664,44.886751628066335,44.837187585307305,44.85971450805664,58100
+2024-04-29,44.859715118352675,44.89576232042244,44.859715118352675,44.86872863769531,82600
+2024-04-30,44.922796003149564,44.922796003149564,44.86872863769531,44.86872863769531,129400
+2024-05-01,44.85069383257104,44.89575110507735,44.85069383257104,44.87772750854492,68100
+2024-05-02,44.87772750854492,44.89575110507735,44.87772750854492,44.87772750854492,92300
+2024-05-03,45.00388924662241,45.00388924662241,44.87772750854492,44.87772750854492,126800
+2024-05-06,44.90476141873298,44.930894428663386,44.88673782348633,44.88673782348633,81400
+2024-05-07,44.8777294382028,44.940810309953896,44.8777294382028,44.922786712646484,68500
+2024-05-08,44.94080983935138,44.94080983935138,44.90476608276367,44.90476608276367,124400
+2024-05-09,44.904760389211724,44.9498176574707,44.904760389211724,44.9498176574707,46000
+2024-05-10,44.93180192365144,44.972352440884244,44.93180192365144,44.95883560180664,122000
+2024-05-13,44.949818742913834,44.985862495801875,44.949818742913834,44.97685241699219,98500
+2024-05-14,45.00388609107054,45.00388609107054,44.9678423381825,44.97685241699219,60500
+2024-05-15,44.96784125230414,44.99487492572968,44.9498176574707,44.9498176574707,135500
+2024-05-16,44.95882882172352,45.030923202798185,44.949818742913834,44.97685241699219,85100
+2024-05-17,45.04895528696174,45.04895528696174,44.976860892301815,44.9948844909668,53500
+2024-05-20,45.039941012733195,45.039941012733195,45.00389381600834,45.01741409301758,85600
+2024-05-21,45.03093237303804,45.03093237303804,45.01741553324625,45.02281951904297,45900
+2024-05-22,45.04905976507473,45.058114967004464,45.03095626831055,45.03095626831055,99200
+2024-05-23,45.03095626831055,45.07622191731629,45.00379411606899,45.03095626831055,148500
+2024-05-24,45.03096823822549,45.05631728469067,45.03096823822549,45.04001998901367,103800
+2024-05-28,45.058135986328125,45.076242945086726,45.040029027569524,45.058135986328125,131100
+2024-05-29,45.06718063354492,45.07623583827119,45.048168847878216,45.06718063354492,101100
+2024-05-30,45.071708235908055,45.08528758944874,45.06718063354492,45.06718063354492,34000
+2024-05-31,45.06717441866349,45.10338832547714,45.05812266873419,45.08528137207031,91800
+2024-06-03,45.05812115820215,45.1214937662274,45.05812115820215,45.11244201660156,100300
+2024-06-04,45.103391153368065,45.13054985840698,45.098863551345424,45.121498107910156,166500
+2024-06-05,45.11244298736215,45.1305464870034,45.094336034172706,45.12602233886719,94200
+2024-06-06,45.13054551585325,45.13960071902721,45.10067232460428,45.11244201660156,44200
+2024-06-07,45.09433371981445,45.148651123046875,45.09433371981445,45.148651123046875,99100
+2024-06-10,45.13960506245225,45.157712016994346,45.121498107910156,45.121498107910156,161400
+2024-06-11,45.139605588672325,45.16676429402784,45.130550384521484,45.130550384521484,104800
+2024-06-12,45.139605588672325,45.157712543425504,45.130550384521484,45.130550384521484,108400
+2024-06-13,45.144130262914594,45.16223376294517,45.13054745756925,45.13960266113281,50500
+2024-06-14,45.1396002617391,45.17581416697185,45.1396002617391,45.15770721435547,40000
+2024-06-17,45.15771536919257,45.1758223250788,45.1486601644751,45.16676712036133,90000
+2024-06-18,45.212023272878184,45.212023272878184,45.17581282227137,45.19391632080078,56700
+2024-06-20,45.18487308601449,45.21203179247429,45.18034548375498,45.202980041503906,91100
+2024-06-21,45.17581423697993,45.23013164136513,45.17581423697993,45.2120246887207,45500
+2024-06-24,45.23919970640317,45.23919970640317,45.22109274861075,45.23014450073242,67100
+2024-06-25,45.23015060752772,45.2573127746582,45.221098854183914,45.2573127746582,107900
+2024-06-26,45.302783510374844,45.302783510374844,45.24821155394872,45.25730514526367,75900
+2024-06-27,45.2845928582328,45.29277743736747,45.25730514526367,45.25730514526367,112700
+2024-06-28,45.2845928582328,45.289137919134205,45.25730514526367,45.25730514526367,57400
+2024-07-01,45.25729416789248,45.302772521972656,45.25729416789248,45.302772521972656,60900
+2024-07-02,45.284581874242846,45.31186611108191,45.27548481562229,45.302772521972656,47700
+2024-07-03,45.42100935621742,45.42100935621742,45.28458469401591,45.293678283691406,83300
+2024-07-05,45.27548546427306,45.34824805623476,45.27548546427306,45.311866760253906,239500
+2024-07-08,45.29367242363414,45.357337951660156,45.29367242363414,45.357337951660156,1202300
+2024-07-09,45.42101047049688,45.42101047049688,45.302776454257334,45.34825134277344,74400
+2024-07-10,45.38462394968183,45.38462394968183,45.330052012206735,45.36552429199219,76500
+2024-07-11,45.38462283531979,45.38462283531979,45.34005696847155,45.366432189941406,113900
+2024-07-12,45.37552859816917,45.38462565617921,45.348244363161186,45.357337951660156,103700
+2024-07-15,45.47557554399938,45.47557554399938,45.357338076121884,45.40281295776367,63200
+2024-07-16,45.37553405761719,45.402818295907934,45.37098552806491,45.37553405761719,156200
+2024-07-17,45.3664306723857,45.420999137184616,45.3664306723857,45.393714904785156,92900
+2024-07-18,45.42100524902344,45.42555377820564,45.384627424099406,45.42100524902344,81900
+2024-07-19,45.42101005737178,45.43920070651509,45.39736533604589,45.43010711669922,58600
+2024-07-22,45.42101070557756,45.43920135498047,45.40282005617465,45.43920135498047,150300
+2024-07-23,45.45739200438337,45.45739200438337,45.411917115631915,45.43920135498047,56400
+2024-07-24,45.49402569657794,45.49402569657794,45.43920135498047,45.43920135498047,131400
+2024-07-25,45.64021462487035,45.64021462487035,45.39351034753448,45.41178512573242,276000
+2024-07-26,45.366103342563456,45.466609401891624,45.366103342563456,45.45747375488281,167500
+2024-07-29,45.47574853445825,45.47574853445825,45.439198975307384,45.45747375488281,122700
+2024-07-30,45.46659994956562,45.49401385600843,45.45746430445607,45.4848747253418,102200
+2024-07-31,45.47574765826618,45.5031580843223,45.457472879042854,45.47483444213867,70200
+2024-08-01,45.46659994956562,45.51228863178461,45.46659994956562,45.4848747253418,97400
+2024-08-02,45.548845604532936,45.548845604532936,45.4209256290261,45.47574996948242,256000
+2024-08-05,45.402652978835825,45.42092775984525,45.302146911621094,45.302146911621094,281800
+2024-08-06,45.45747375488281,45.493110097888575,45.338689430421404,45.45747375488281,147400
+2024-08-07,45.567117013625364,45.567117013625364,45.38437271118164,45.38437271118164,190500
+2024-08-08,45.472997384679395,45.53056484725105,45.44010418146501,45.503150939941406,109000
+2024-08-09,45.45747613551296,45.55798568566267,45.43920135498047,45.43920135498047,68400
+2024-08-12,45.475752991810815,45.59453732791499,45.43920342907751,45.56712341308594,42400
+2024-08-13,45.6128044128418,45.6128044128418,45.5762583390405,45.6128044128418,33000
+2024-08-14,45.55798483284671,45.59087804296626,45.55798483284671,45.57625961303711,42400
+2024-08-15,45.55798483284671,45.62194482073414,45.55798483284671,45.57625961303711,163500
+2024-08-16,45.62194729432696,45.65849685668945,45.56620973455787,45.65849685668945,53000
+2024-08-19,45.640218325140054,45.65849310481962,45.594533118720065,45.6128044128418,88400
+2024-08-20,45.640217380471974,45.64935302734375,45.60366782186936,45.64935302734375,140900
+2024-08-21,45.57774245357216,45.68792135122315,45.57774245357216,45.660377502441406,249200
+2024-08-22,45.67874340931309,45.687923525169154,45.65119955922074,45.66956329345703,105100
+2024-08-23,45.64201594084051,45.69710714354939,45.64201594084051,45.66956329345703,71400
+2024-08-26,45.697094187230064,45.715457916259766,45.67873045820037,45.715457916259766,138200
+2024-08-27,45.715457916259766,45.724638029513024,45.715457916259766,45.715457916259766,297400
+2024-08-28,45.715465986384864,45.752193450927734,45.687918636715814,45.752193450927734,99600
+2024-08-29,45.752202072417546,45.752202072417546,45.68792724609375,45.68792724609375,98700
+2024-08-30,45.66954839566622,45.752183421511205,45.66954839566622,45.72463607788086,59400
+2024-09-03,45.743012770893394,45.76137650434405,45.678741455078125,45.678741455078125,188500
+2024-09-04,45.74299980612675,45.76136353437264,45.68790862138908,45.72463607788086,194000
+2024-09-05,45.75219272558497,45.77055295504152,45.71546526162436,45.76412582397461,161400
+2024-09-06,45.76136712900659,45.77054724258913,45.68791221025302,45.706275939941406,78900
+2024-09-09,45.678736572116414,45.770551727030806,45.678736572116414,45.76137161254883,235200
+2024-09-10,45.77055620068801,45.81646728515625,45.7521959699295,45.81646728515625,136700
+2024-09-11,45.74301235202626,45.8256474005355,45.74301235202626,45.81646728515625,56600
+2024-09-12,45.78892963199014,45.84402084350586,45.73475958447904,45.84402084350586,107000
+2024-09-13,45.79810355187375,45.827482723106556,45.77973981859125,45.81646728515625,87500
+2024-09-16,45.80728357448973,45.85319115634101,45.80728357448973,45.8348274230957,60500
+2024-09-17,45.82564588669907,45.86237335205078,45.82564588669907,45.86237335205078,170400
+2024-09-18,45.83482746227813,45.871554928800144,45.83482746227813,45.84492874145508,113600
+2024-09-19,45.853189734450915,45.88073708472664,45.853189734450915,45.86237335205078,96800
+2024-09-20,45.8807373046875,45.8899174198075,45.862373571923605,45.8807373046875,142800
+2024-09-23,45.89909780462476,45.91745803357159,45.8899141876277,45.91562271118164,59400
+2024-09-24,45.917461487652176,45.945008838191924,45.88991763963633,45.89910125732422,210300
+2024-09-25,45.99133139369183,45.99133139369183,45.89908834618136,45.93598556518555,665000
+2024-09-26,45.935994881287236,45.96366956050921,45.91754626804365,45.945220947265625,188100
+2024-09-27,45.96366639990217,45.977501979205186,45.94706159351079,45.9728889465332,62600
+2024-09-30,46.01900254858874,46.01900254858874,45.93598556518555,45.93598556518555,88400
+2024-10-01,45.98211604660011,45.98211604660011,45.93599627145201,45.954444885253906,95200
+2024-10-02,45.945219178168074,45.982112884521484,45.94152804817621,45.982112884521484,96300
+2024-10-03,45.945222252605426,46.00979064143582,45.945222252605426,46.00056457519531,169800
+2024-10-04,45.93599787010509,46.0282409423248,45.93599787010509,46.00979232788086,71100
+2024-10-07,46.00979232788086,46.0282409423248,46.00979232788086,46.00979232788086,108100
+2024-10-08,46.028239255203545,46.03746180273077,45.98211596142759,46.00056457519531,90600
+2024-10-09,46.00056552327881,46.04668529929202,45.99134297556151,46.02824020385742,183900
+2024-10-10,46.04667979503215,46.05590586035996,46.01900863647461,46.01900863647461,163900
+2024-10-11,46.0928144546052,46.0928144546052,46.01901998863059,46.06513977050781,82700
+2024-10-14,46.028246056234316,46.07436583811155,46.028246056234316,46.06513977050781,67600
+2024-10-15,46.102020997783974,46.102020997783974,46.046675167517996,46.08357238769531,143900
+2024-10-16,46.03745262182996,46.111247062184596,46.03745262182996,46.08357238769531,93800
+2024-10-17,46.02823938076885,46.1057214475767,46.02823938076885,46.09280776977539,50200
+2024-10-18,46.06512377760666,46.120469607872636,46.06512377760666,46.08357238769531,73000
+2024-10-21,46.074360545558676,46.12970286996867,46.074360545558676,46.10203170776367,141000
+2024-10-22,46.10203170776367,46.10203170776367,46.08358309338921,46.10203170776367,117900
+2024-10-23,46.12982177734375,46.1483556780012,46.120556594505075,46.12982177734375,88000
+2024-10-24,46.14835667473801,46.15762539275698,46.1112888726225,46.13909149169922,102200
+2024-10-25,46.15762561127396,46.166890794356604,46.12982299206561,46.14372253417969,97100
+2024-10-28,46.13909149169922,46.19468965989231,46.13909149169922,46.13909149169922,57000
+2024-10-29,46.139088394243366,46.168739805961046,46.139088394243366,46.148353576660156,33300
+2024-10-30,46.24103364881629,46.24103364881629,46.14836412855966,46.1807975769043,103600
+2024-10-31,46.19469590792485,46.19469590792485,46.15299727614011,46.16689682006836,187800
+2024-11-01,46.18542449622451,46.20395839729004,46.16689059515898,46.18913269042969,154600
+2024-11-04,46.1761660489855,46.22249904091791,46.1761660489855,46.22157287597656,68600
+2024-11-05,46.25029201899639,46.25029201899639,46.19469031503457,46.23175811767578,109400
+2024-11-06,46.241033077203404,46.25956344604492,46.23176435780195,46.25956344604492,79600
+2024-11-07,46.28736486207337,46.29663004625248,46.24381036597611,46.27068328857422,178500
+2024-11-08,46.30590146656789,46.30590146656789,46.203966759748404,46.273468017578125,82700
+2024-11-11,46.25956183982056,46.296629646177934,46.23176275254283,46.28273010253906,93500
+2024-11-12,46.25955982837352,46.305896351795724,46.25955982837352,46.29292297363281,62000
+2024-11-13,46.352233566396656,46.352233566396656,46.28736666966785,46.30590057373047,76200
+2024-11-14,46.32443186832979,46.32443186832979,46.294776916503906,46.294776916503906,377800
+2024-11-15,46.25956695955383,46.32443739534899,46.25956695955383,46.313316345214844,176100
+2024-11-18,46.324432373046875,46.33369755716685,46.31516365394631,46.324432373046875,87300
+2024-11-19,46.361498076156145,46.361498076156145,46.32443380355111,46.34296417236328,106100
+2024-11-20,46.370899201635886,46.37369053423746,46.31504058778069,46.33366012573242,226700
+2024-11-21,46.342952728271484,46.368088918592754,46.32433319650342,46.342952728271484,193900
+2024-11-22,46.324340483530584,46.370891095929665,46.324340483530584,46.36064910888672,177700
+2024-11-25,46.37089443961652,46.398821968019256,46.361582895940025,46.38764953613281,112500
+2024-11-26,46.39881712903794,46.40812512043031,46.389509137645554,46.403472900390625,78100
+2024-11-27,46.38020209145026,46.408129619647944,46.36158255554735,46.405338287353516,65300
+2024-11-29,46.40813296094169,46.4276829423503,46.40813296094169,46.413719177246094,23100
+2024-12-02,46.43606138483016,46.43606138483016,46.39882231247447,46.425819396972656,444700
+2024-12-03,46.42675794522888,46.4360694905999,46.408138405800855,46.417449951171875,144200
+2024-12-04,46.50123399271563,46.50123399271563,46.41744784474875,46.44071960449219,104100
+2024-12-05,46.463997024084925,46.463997024084925,46.417449951171875,46.417449951171875,323600
+2024-12-06,46.45467744881136,46.45467744881136,46.43605791402521,46.44536590576172,94500
+2024-12-09,46.463989389011864,46.463989389011864,46.445369852643445,46.454681396484375,108000
+2024-12-10,46.45467745137822,46.463985443115234,46.45467745137822,46.463985443115234,85100
+2024-12-11,46.473297119140625,46.473297119140625,46.45468113419076,46.473297119140625,68200
+2024-12-12,46.47329725135117,46.482608795166016,46.46398925884976,46.482608795166016,84300
+2024-12-13,46.49191678870448,46.50588410442706,46.48726456811038,46.50122833251953,92900
+2024-12-16,46.52915573011182,46.52915573011182,46.501228201372285,46.510536193847656,77600
+2024-12-17,46.51984195114028,46.52914994245785,46.51053040850973,46.52449417114258,108700
+2024-12-18,46.54777689856498,46.54777689856498,46.45561320944209,46.495643615722656,123900
+2024-12-19,46.54777526528531,46.54777526528531,46.48260866401899,46.49191665649414,133200
+2024-12-20,46.529153890154944,46.538465433575524,46.50122636251979,46.533809661865234,87600
+2024-12-23,46.54777908325195,46.54777908325195,46.529159545461006,46.54777908325195,112900
+2024-12-24,46.57583952704162,46.58519410332947,46.56648851847928,46.58051681518555,93000
+2024-12-26,46.59454082703835,46.60202234674532,46.57583524390834,46.58518981933594,144500
+2024-12-27,46.63194986958398,46.63194986958398,46.56648211547305,46.6038932800293,104800
+2024-12-30,46.6506554518621,46.6506554518621,46.55712754047148,46.6038932800293,231500
+2024-12-31,46.60389421752374,46.6132452249884,46.594539642333984,46.594539642333984,138400
+2025-01-02,46.622597925528844,46.6319525010583,46.566484743252985,46.61324691772461,134000
+2025-01-03,46.660001967196095,46.660001967196095,46.61323979986507,46.64129638671875,231400
+2025-01-06,46.660001967196095,46.660001967196095,46.631945380342415,46.64129638671875,156600
+2025-01-07,46.65065096081976,46.660001967196095,46.622590806241405,46.64129638671875,120800
+2025-01-08,46.64129926443315,46.65065383911133,46.63194825747987,46.65065383911133,179700
+2025-01-10,46.66935442108814,46.66935442108814,46.63194326183305,46.65999984741211,316900
+2025-01-13,46.631945380342415,46.669356541297105,46.603888793488736,46.64129638671875,143800
+2025-01-14,46.60388955093229,46.68805931286132,46.60388955093229,46.66935729980469,168200
+2025-01-15,46.68806363777102,46.70676922028516,46.669361622981945,46.697418212890625,129200
+2025-01-16,46.71611828341691,46.71611828341691,46.678707122802734,46.678707122802734,126500
+2025-01-17,46.716121673583984,46.734827255248526,46.68525728545124,46.716121673583984,161300
+2025-01-21,46.71612261077106,46.74417919996827,46.69741702873126,46.70676803588867,142100
+2025-01-22,46.73965072631836,46.760318914498846,46.730257398553306,46.73965072631836,171100
+2025-01-23,46.74904251098633,46.75843942231292,46.739649183531334,46.74904251098633,199700
+2025-01-24,46.74904245041119,46.76783268916843,46.72085888421112,46.76313781738281,155200
+2025-01-27,46.758440965720176,46.76783429348523,46.720860486916536,46.73965072631836,129700
+2025-01-28,46.739649183531334,46.77722966109451,46.72085894474974,46.74904251098633,134100
+2025-01-29,46.95573155371221,46.95573155371221,46.739649183531334,46.74904251098633,211800
+2025-01-30,46.73964633050329,46.79601704340715,46.73964633050329,46.76782989501953,213200
+2025-01-31,46.730257373666376,46.805414747361915,46.730257373666376,46.76689529418945,305300
+2025-02-03,46.73965235129497,46.79602307146025,46.73965235129497,46.791324615478516,372200
+2025-02-04,46.77722741608615,46.8148078918457,46.77722741608615,46.8148078918457,133300
+2025-02-05,46.8148078918457,46.833594545854055,46.711463375442634,46.8148078918457,185500
+2025-02-06,46.77723253920707,46.839237105516894,46.77723253920707,46.805416107177734,314200
+2025-02-07,46.7866235720218,46.842994289069566,46.7866235720218,46.823265075683594,141400
+2025-02-10,46.80541421158796,46.85238801759393,46.80541421158796,46.842994689941406,97300
+2025-02-11,46.86178207397461,46.86178207397461,46.82420159791083,46.86178207397461,108900
+2025-02-12,46.86178338582411,46.87117671316729,46.8429931472662,46.852386474609375,164800
+2025-02-13,46.87117540105483,46.87681283085154,46.84299183594272,46.86178207397461,138000
+2025-02-14,46.88996027982959,46.88996027982959,46.85237980806104,46.87117004394531,165200
+2025-02-18,46.88058218700644,46.89936884512413,46.85333400660415,46.89842987060547,147000
+2025-02-19,46.88058218700644,46.90876575805519,46.88058218700644,46.89842987060547,145700
+2025-02-20,46.89936828613281,46.92004006078586,46.88058162823904,46.89936828613281,328500
+2025-02-21,46.91815339872077,46.92285185461665,46.89936315900901,46.90876007080078,108700
+2025-02-24,46.92755031051254,46.92755031051254,46.889969831089026,46.90876007080078,222400
+2025-02-25,46.89936219979818,46.90875911139776,46.880575544342435,46.88996887207031,113400
+2025-02-26,46.908842346438256,46.93715429529313,46.89940742997944,46.922996520996094,224100
+2025-02-27,46.93715329761683,46.9465882138751,46.889967917108066,46.89940643310547,161900
+2025-02-28,46.90884541309152,46.94187302246537,46.899410496015896,46.93621063232422,166700
+2025-03-03,46.946593721708176,46.95602863907337,46.908846852768306,46.91828536987305,173900
+2025-03-04,46.94659034175172,46.94659034175172,46.88053512573242,46.88053512573242,158100
+2025-03-05,46.92772028723824,46.93810193610555,46.89186328156305,46.91828536987305,226800
+2025-03-06,46.89940643310547,47.05982520767006,46.871094484852385,46.89940643310547,475100
+2025-03-07,46.92772028723824,46.937158804342985,46.86166506646324,46.91828536987305,205400
+2025-03-10,46.92771951600603,46.92771951600603,46.852229379106475,46.8569450378418,256800
+2025-03-11,46.833350485819516,46.888080918685525,46.79560362189996,46.87109375,203300
+2025-03-12,46.880536893321704,46.9654655456543,46.87109837654062,46.9654655456543,201000
+2025-03-13,46.84278778224781,46.95602478002156,46.84278778224781,46.88525390625,151400
+2025-03-14,46.90884619897168,46.95602798461914,46.890919496253716,46.95602798461914,155700
+2025-03-17,46.95602798461914,46.99377485303291,46.89941128173799,46.95602798461914,158900
+2025-03-18,46.95602754600132,46.9937744140625,46.94659262885576,46.9937744140625,70000
+2025-03-19,46.99377176964199,47.02208371896444,46.96640655174634,46.984336853027344,93900
+2025-03-20,47.02208856936528,47.040958404541016,46.999439007570984,47.040958404541016,112700
+2025-03-21,47.05983088297227,47.05983088297227,47.003214179116526,47.05039596557617,113400
+2025-03-24,47.05039383927038,47.06926727294922,47.012646971912694,47.06926727294922,157900
+2025-03-25,47.09756968140434,47.09756968140434,47.02207955595279,47.088134765625,131400
+2025-03-26,47.108987908965865,47.108987908965865,47.05307680046899,47.08055877685547,126600
+2025-03-27,47.05212964474507,47.09856558090454,47.05212964474507,47.08055877685547,157900
+2025-03-28,47.080551877664476,47.09950583465995,47.023690006678045,47.03316879272461,302900
+2025-03-31,47.023690006678045,47.05780568323084,46.92892383679831,47.03316879272461,319900
+2025-04-01,47.04265139244089,47.099513272406696,47.014222260007095,47.09003448486328,288500
+2025-04-02,47.09003575507631,47.10898971557617,47.044546972896285,47.10898971557617,350900
+2025-04-03,47.061606293755396,47.061606293755396,46.8815490929095,46.98579406738281,275400
+2025-04-04,46.767820106448504,46.81520680962356,46.44561004638672,46.44561004638672,483800
+2025-04-07,45.64957259825492,46.625681794398496,45.64957259825492,46.4361457824707,553600
+2025-04-08,46.834152204768856,46.834152204768856,46.18973576782549,46.312931060791016,304800
+2025-04-09,46.12339460986155,46.93839664413893,46.12339460986155,46.88153839111328,298900
+2025-04-10,47.0047349446206,47.0047349446206,46.55838246297711,46.78676986694336,184000
+2025-04-11,46.673050285720365,46.88154019509695,46.673050285720365,46.85310745239258,105800
+2025-04-14,46.815211309486074,46.96683937496618,46.815211309486074,46.91945266723633,91300
+2025-04-15,46.91944958828089,47.01421938242336,46.91944958828089,46.92892837524414,152300
+2025-04-16,47.00473731227191,47.01421609857308,46.91944631105009,46.93840026855469,134600
+2025-04-17,46.96683682967471,47.01421991973848,46.95735804260313,46.99526596069336,81500
+2025-04-21,47.01421938242336,47.01421938242336,46.83415858110167,46.92892837524414,143700
+2025-04-22,46.90049470885392,47.080551877664476,46.90049470885392,47.03316879272461,139800
+2025-04-23,47.16450136691942,47.16450136691942,47.05981767455608,47.09788513183594,118700
+2025-04-24,47.05981689816118,47.202564415136784,47.05981689816118,47.135948181152344,209500
+2025-04-25,47.240638918481864,47.240638918481864,47.05030523714395,47.17402267456055,67600
+2025-04-28,47.0312719172258,47.20733120930763,47.0312719172258,47.202571868896484,79900
+2025-04-29,47.18353914923759,47.230170517802264,47.174020468943574,47.19305419921875,69000
+2025-04-30,47.20256924919991,47.20256924919991,47.174020468943574,47.19305419921875,78900
+2025-05-01,47.19305461304801,47.250155804374245,47.19305461304801,47.22160339355469,114200
+2025-05-02,47.212083936364046,47.259666442871094,47.212083936364046,47.259666442871094,70700
+2025-05-05,47.25585384090145,47.32627826736856,47.25109813191275,47.2977294921875,90500
+2025-05-06,47.297739534403206,47.30725458471305,47.272044179159764,47.2929801940918,71600
+2025-05-07,47.32628810889113,47.32628810889113,47.27204397264215,47.27870559692383,51700
+2025-05-08,47.33579495311421,47.38337745318346,47.29772750093399,47.33103561401367,162200
+2025-05-09,47.392899153079966,47.405271258290675,47.25300505850995,47.35483169555664,101000
+2025-05-12,47.33580058785685,47.39289814261189,47.326281908522695,47.364349365234375,88900
+2025-05-13,47.392900169755805,47.41193389892578,47.335802612558524,47.41193389892578,113400
+2025-05-14,47.364346572205925,47.42144775390625,47.35482789343307,47.42144775390625,51200
+2025-05-15,47.42144775390625,47.42144775390625,47.35482789343307,47.42144775390625,83900
+2025-05-16,47.44048124247345,47.44048124247345,47.3262825012207,47.3262825012207,101400
+2025-05-19,47.32628313247311,47.44048187524907,47.32628313247311,47.435726165771484,63100
+2025-05-20,47.45000499118763,47.478553771972656,47.392903799304655,47.478553771972656,74000
+2025-05-21,47.577951862021216,47.577951862021216,47.41547365999129,47.43458938598633,150600
+2025-05-22,47.40590585307906,47.491924782345166,47.38679377630998,47.463253021240234,77600
+2025-05-23,47.46325711230752,47.46325711230752,47.415469624363176,47.44414138793945,102800
+2025-05-27,47.4154726045439,47.520607272200394,47.4154726045439,47.50149154663086,77200
+2025-05-28,47.50149132351729,47.53016308876099,47.43554334669532,47.51104736328125,86500
+2025-05-29,47.511051681179524,47.53972709498114,47.46326418611306,47.48237991333008,144000
+2025-05-30,47.47281204714745,47.539718903855004,47.453699969175624,47.52060317993164,52800
+2025-06-02,47.50148723380687,47.567435204950954,47.50148723380687,47.53015899658203,161200
+2025-06-03,47.597065526261744,47.597065526261744,47.53589739329839,47.558834075927734,102900
+2025-06-04,47.56839376148712,47.58177440450885,47.53016231115311,47.558834075927734,62800
+2025-06-05,47.50149407822188,47.57795333862305,47.50149407822188,47.57795333862305,95400
+2025-06-06,47.58751052438794,47.6066262499718,47.558835113036224,47.591331481933594,81300
+2025-06-09,47.62574470200722,47.635300742370276,47.5607519604918,47.568397521972656,122600
+2025-06-10,47.53972553139849,47.63530051838796,47.53972553139849,47.57795333862305,114800
+2025-06-11,47.65441270176276,47.65441270176276,47.558834075927734,47.558834075927734,124600
+2025-06-12,47.577948970255484,47.65441186958826,47.577948970255484,47.616180419921875,105200
+2025-06-13,47.549277205981554,47.644852184195805,47.549277205981554,47.616180419921875,143200
+2025-06-16,47.6066312251704,47.66397476196289,47.55884008324035,47.66397476196289,94300
+2025-06-17,47.64485903438132,47.66397476196289,47.5970715384035,47.66397476196289,102800
+2025-06-18,47.66396685615547,47.683082580566406,47.63529509251488,47.683082580566406,69700
+2025-06-20,47.654418721148225,47.679269531599495,47.64485903438132,47.66397476196289,105300
+2025-06-23,47.66396685615547,47.683082580566406,47.64485113174453,47.683082580566406,80500
+2025-06-24,47.68308561681573,47.730873107910156,47.67352957697759,47.730873107910156,157000
+2025-06-25,47.74527061746694,47.81246310358962,47.70687386490659,47.76446533203125,214700
+2025-06-26,47.70687908209797,47.75487319718908,47.70687908209797,47.71647644042969,138000
+2025-06-27,47.735669598468924,47.76446533203125,47.716471222188744,47.76446533203125,252200
+2025-06-30,47.74527301655076,47.76446773207956,47.73567199707031,47.73567199707031,145400
+2025-07-01,47.726074639305914,47.77406875156,47.716473619825464,47.73567199707031,152000
+2025-07-02,47.75487278160559,47.793269538030835,47.73567440339296,47.783668518066406,173100
+2025-07-03,47.74527061746694,47.8028620845916,47.74527061746694,47.76446533203125,103800
+2025-07-07,47.78366951079282,47.822066268015774,47.76831227259016,47.8028678894043,229200
+2025-07-08,47.85086498265664,47.86046600341797,47.8028708639996,47.86046600341797,113400
+2025-07-09,47.802861255400494,47.84797725579053,47.802861255400494,47.822059631347656,95900
+2025-07-10,47.81246890956819,47.84126464662725,47.8028678894043,47.8028678894043,71100
+2025-07-11,47.80286282160259,47.86045795133109,47.80286282160259,47.81534194946289,147900
+2025-07-14,47.83166164537019,47.86045737903215,47.822060626338946,47.84125900268555,122000
+2025-07-15,47.86045737903215,47.87965575537876,47.83166164537019,47.84125900268555,149000
+2025-07-16,47.87965774536133,47.88925510307558,47.850858348786524,47.87965774536133,164500
+2025-07-17,47.870060748400164,47.870060748400164,47.84126501112171,47.846065521240234,113300
+2025-07-18,47.84126762361184,47.87966438322409,47.83262963429988,47.86046600341797,102100
+2025-07-21,47.86046260867697,47.90845672392978,47.86046260867697,47.870059967041016,125500
+2025-07-22,47.889252283137026,47.9276490351651,47.87005390712299,47.89885330200195,94300
+2025-07-23,47.91042740078729,47.9730855886804,47.862228511843405,47.89307403564453,135800
+2025-07-24,47.939341088003395,47.939341088003395,47.89596319559917,47.905601501464844,92400
+2025-07-25,47.9200660223045,48.006825493909005,47.91042771538824,47.93934631347656,254500
+2025-07-28,47.99718875900306,47.99718875900306,47.924888584074736,47.94898986816406,143000
+2025-07-29,47.94898986816406,47.958628175396,47.93934788359247,47.94898986816406,89300
+2025-07-30,47.95862579345703,47.95862579345703,47.92970719585785,47.95862579345703,92900
+2025-07-31,47.96826171875,48.00682229852749,47.94898510620054,47.96826171875,131200
+2025-08-01,47.958627416492966,47.96826572357239,47.88150625049922,47.920066833496094,232400
+2025-08-04,47.96826629185514,47.997188568115234,47.924888393474454,47.997188568115234,169700
+2025-08-05,48.016473490004074,48.016473490004074,47.97791290283203,47.97791290283203,164300
+2025-08-06,47.99718618669281,48.02610478417844,47.99622272375522,48.0068244934082,182600
+2025-08-07,48.0550178446901,48.0550178446901,47.98753867343903,47.99043273925781,152500
+2025-08-08,48.00682906519402,48.03575134277344,47.98754877258768,48.03575134277344,180100
+2025-08-11,48.01646314191897,48.04538173739573,48.00682115853392,48.028995513916016,133400
+2025-08-12,48.04538808006211,48.05502638738036,48.02610778808594,48.02610778808594,115100
+2025-08-13,48.064668372038284,48.064668372038284,48.02610778808594,48.02610778808594,101500
+2025-08-14,48.026109357800365,48.0839502356194,48.026109357800365,48.03575134277344,137400
+2025-08-15,48.06466136191378,48.06466136191378,48.03574276683707,48.05501937866211,125500
+2025-08-18,48.05502157323096,48.09358215332031,48.0357449605256,48.09358215332031,142000
+2025-08-19,48.103224137012305,48.103224137012305,48.06466355692295,48.09358215332031,189300
+2025-08-20,48.16328561059149,48.16328561059149,48.06163489819531,48.10519790649414,287700
+2025-08-21,48.095523834228516,48.11488640442093,48.08100282984237,48.095523834228516,170000
+2025-08-22,48.06647968003949,48.134246826171875,48.06647968003949,48.134246826171875,206800
+2025-08-25,48.18264985054341,48.18264985054341,48.105199575726125,48.143924713134766,168000
+2025-08-26,48.11488723754883,48.143929246824,48.10520410576863,48.11488723754883,266400
+2025-08-27,48.13424897461334,48.13715169827751,48.09068226842225,48.095523834228516,170600
+2025-08-28,48.12456512451172,48.134248255979685,48.12456512451172,48.12456512451172,72800
+2025-08-29,48.134246826171875,48.1632888336479,48.10907511674199,48.134246826171875,227200
+2025-09-02,48.143929246824,48.15845025146159,48.11488723754883,48.11488723754883,229900
+2025-09-03,48.16329276356457,48.182655334472656,48.114888182810766,48.182655334472656,146100
+2025-09-04,48.14392283118178,48.19135983009172,48.14392283118178,48.16135025024414,83500
+2025-09-05,48.17296600341797,48.211691140250835,48.17296600341797,48.17296600341797,130500
+2025-09-08,48.172967554458786,48.21169269253849,48.16328811645508,48.16328811645508,114400
+2025-09-09,48.1826523533856,48.21169436143448,48.17296922201427,48.2020149230957,84700
+2025-09-10,48.18265080294424,48.23105537914565,48.181683228444754,48.211692810058594,336200
+2025-09-11,48.19233262483246,48.23105776492212,48.19233262483246,48.221378326416016,61500
+2025-09-12,48.23105213736586,48.24073526777477,48.21168956958024,48.2281494140625,68000
+2025-09-15,48.21169364395695,48.250418782800864,48.21169364395695,48.231056213378906,125100
+2025-09-16,48.250414251679096,48.260093688964844,48.24073481439335,48.260093688964844,142500
+2025-09-17,48.2407363644052,48.260095239598705,48.2407363644052,48.25041580200195,178200
+2025-09-18,48.260095691714966,48.26977882243471,48.240736816340096,48.26687240600586,182500
+2025-09-19,48.2794624585487,48.2794624585487,48.25235559902787,48.26978302001953,134900
+2025-09-22,48.27946472167969,48.28914785369539,48.26978528269679,48.27946472167969,153600
+2025-09-23,48.30850026360192,48.30850026360192,48.27945456669702,48.291072845458984,130800
+2025-09-24,48.32024463212077,48.32996538332758,48.2910749609107,48.31052017211914,200100
+2025-09-25,48.310521074874785,48.32024553505813,48.291075863302986,48.30080032348633,145400
+2025-09-26,48.339690746629934,48.339690746629934,48.30080032348633,48.30080032348633,187800
+2025-09-29,48.31051745966059,48.34940787989392,48.31051745966059,48.346492767333984,118700
+2025-09-30,48.34940741415859,48.35913187352055,48.32996220422924,48.34260177612305,220500
+2025-10-01,48.33969195920657,48.35913717126615,48.3299674987793,48.3299674987793,279600
+2025-10-02,48.35913637384831,48.35913637384831,48.339691162109375,48.339691162109375,216400
+2025-10-03,48.35913848876953,48.368859240666666,48.34941402807732,48.35913848876953,293300
+2025-10-06,48.398020484346674,48.398020484346674,48.36885452270508,48.36885452270508,177100
+2025-10-07,48.388306873410244,48.41747283935547,48.35914090746502,48.41747283935547,153700
+2025-10-08,48.39801788330078,48.39801788330078,48.37857267365319,48.39801788330078,210000
+2025-10-09,48.407747858227474,48.407747858227474,48.378578186035156,48.378578186035156,118000
+2025-10-10,48.41746739616017,48.41746739616017,48.34066196370126,48.34941101074219,214300
+2025-10-13,48.320250480341215,48.41747283935547,48.320250480341215,48.41747283935547,198000
+2025-10-14,48.41747283935547,48.41747283935547,48.34941644628644,48.41747283935547,206500
+2025-10-15,48.271635571395535,48.44566335805805,48.271635571395535,48.3299674987793,191200
+2025-10-16,48.514689141186345,48.514689141186345,48.385378311590124,48.39801788330078,299000
+2025-10-17,48.407744876317814,48.456356048583984,48.398020416587755,48.456356048583984,243200
+2025-10-20,48.475805489541976,48.504971453687936,48.45636027717966,48.4952507019043,242000
+2025-10-21,48.49525320105555,48.504002248991206,48.46608352661133,48.46608352661133,202500
+2025-10-22,48.5041533586996,48.513915035792934,48.45533752441406,48.45533752441406,273800
+2025-10-23,48.47486544912161,48.51391588258599,48.47486544912161,48.504154205322266,257400
+2025-10-24,48.58226621614778,48.58226621614778,48.4943962097168,48.4943962097168,229300
+2025-10-27,48.49439678458859,48.53345094888978,48.49439678458859,48.52368927001953,202000
+2025-10-28,48.54321635217013,48.56274343432072,48.513923866739184,48.52368927001953,240100
+2025-10-29,48.52368820928252,48.56274237272997,48.45534528545447,48.46510696411133,258500
+2025-10-30,48.52368235249683,48.56273651123047,48.51391695060863,48.56273651123047,370500
+2025-10-31,48.543217189401744,48.572505950927734,48.543217189401744,48.572505950927734,253500
+2025-11-03,48.56274058993621,48.58714664788739,48.55297518722784,48.5822639465332,198100
+2025-11-04,48.650606995525635,48.650606995525635,48.53344451814624,48.59202575683594,279300
+2025-11-05,48.60179102754007,48.60179102754007,48.57250226823471,48.5822639465332,181500
+2025-11-06,48.5920258895352,48.61155296915176,48.57249880991864,48.60178756713867,240500
+2025-11-07,48.6213217949411,48.63401458477841,48.543217189401744,48.572505950927734,334700
+2025-11-10,48.523687003467735,48.621318685250216,48.523687003467735,48.61155700683594,133700
+2025-11-11,48.572495577792594,48.659389772760775,48.572495577792594,48.63107681274414,139900
+2025-11-12,48.68965827529466,48.68965827529466,48.63108075999791,48.64084243774414,181500
+2025-11-13,48.65061511827629,48.66037679748292,48.62132263183594,48.62132263183594,171100
+2025-11-14,48.60178850056033,48.66525244163541,48.59495420878376,48.65060806274414,211000
+2025-11-17,48.66037679748292,48.67013847668955,48.62132263183594,48.62132263183594,269200
+2025-11-18,48.65060783990005,48.65060783990005,48.58226119803771,48.64084243774414,246400
+2025-11-19,48.689662204959745,48.689662204959745,48.621319281991234,48.645729064941406,178100
+2025-11-20,48.68966544865475,48.68966544865475,48.611560841948844,48.61643981933594,208400
+2025-11-21,48.65061200916135,48.67013536632693,48.6115578460102,48.66037368774414,192900
+2025-11-24,48.572500118408264,48.67989719698769,48.572500118408264,48.67501449584961,203000
+2025-11-25,48.66037452607739,48.71895577181337,48.65061284732642,48.709190368652344,283000
+2025-11-26,48.77290554174531,48.7925131887262,48.70428064720033,48.74349594116211,405800
+2025-11-28,48.71408537791985,48.76800547524713,48.71408537791985,48.74839782714844,156000
+2025-12-01,48.77291128246426,48.79251893175303,48.72389402913069,48.73369598388672,413700
+2025-12-02,48.743503464494715,48.76801022217113,48.73369776960267,48.76311111450195,287100
+2025-12-03,48.723893713544804,48.792518615722656,48.723893713544804,48.792518615722656,144200
+2025-12-04,48.79251672314162,48.807221524498395,48.7729090747404,48.782711029052734,163100
+2025-12-05,48.76310712042805,48.812124371542836,48.76310712042805,48.782711029052734,191100
+2025-12-08,48.841535763458886,48.841535763458886,48.79251851054846,48.81212615966797,291200
+2025-12-09,48.841534906621455,48.841534906621455,48.79251765457095,48.797420501708984,416300
+2025-12-10,48.81212615966797,48.821928114339386,48.80232046521988,48.81212615966797,127100
+2025-12-11,48.81212224137048,48.8415318428006,48.81212224137048,48.831729888916016,201700
+2025-12-12,48.82192419525506,48.85035397527436,48.81212224137048,48.831729888916016,188500
+2025-12-15,48.83172774170734,48.86113734184427,48.82192204847755,48.83466720581055,180800
+2025-12-16,48.86114501953125,48.86114501953125,48.83173541477311,48.86114501953125,167200
+2025-12-17,48.851339354914636,48.87094326341354,48.83173170663922,48.84153366088867,181800
+2025-12-18,48.851344175621094,48.87094808605453,48.84153848062749,48.86310577392578,171500
+2025-12-19,48.86114302221353,48.90035832013924,48.86114302221353,48.87094497680664,270900
+2025-12-22,48.89055252075195,48.89153234223149,48.880750566179906,48.89055252075195,165500
+2025-12-23,48.919967968824345,48.919967968824345,48.86114501953125,48.86114501953125,588800
+2025-12-24,48.90937423706055,48.938905493617135,48.889687984279085,48.90937423706055,406400
+2025-12-26,48.90936975152175,48.919214754393984,48.89952850341797,48.89952850341797,377400
+2025-12-29,48.90937496678111,48.92414247266413,48.899533717627946,48.919219970703125,197300
+2025-12-30,48.948744326761016,48.948744326761016,48.90937182314132,48.92905807495117,248400
+2025-12-31,48.9487419128418,48.9487419128418,48.91921441396748,48.9487419128418,240600
+2026-01-02,48.968432852696054,48.968432852696054,48.92906034724787,48.933982849121094,300500
+2026-01-05,48.938899993896484,48.95858624446562,48.9093687406586,48.938899993896484,304600
+2026-01-06,48.93890587810717,48.97827462921061,48.93890587810717,48.96843338012695,266100
+2026-01-07,48.968430966051955,48.98811721801758,48.958589717453464,48.98811721801758,356700
+2026-01-08,48.9881180901445,48.9881180901445,48.96843183782841,48.97335433959961,458000
+2026-01-09,48.98811721801758,48.997958466616076,48.968430966051955,48.98811721801758,236700
+2026-01-12,48.978272214650445,48.997958466616076,48.978272214650445,48.98811721801758,266700
+2026-01-13,49.0078034699832,49.0176447185817,48.98811721801758,48.98811721801758,455900
+2026-01-14,49.026658439139034,49.03653919480809,48.987127876778935,49.006893157958984,404300
+2026-01-15,48.98712946088072,49.0167754986885,48.98712946088072,49.011837005615234,402100
+2026-01-16,49.026658439139034,49.026658439139034,49.006893157958984,49.006893157958984,320900
+2026-01-20,49.00689449314434,49.03654053080115,48.96835162831686,48.98712921142578,358000
+2026-01-21,49.01677027743118,49.05135857446993,48.99700876755902,49.043453216552734,274200
+2026-01-22,49.05630359734779,49.0810111408408,49.03653831652176,49.07606887817383,291000
+2026-01-23,49.0958323663654,49.0958323663654,49.036536526052366,49.04642105102539,272900
+2026-01-26,49.06618945724342,49.076070213004265,49.046424175879785,49.056304931640625,210500
+2026-01-27,49.076073383352266,49.09583866599275,49.066192626953125,49.066192626953125,289200
+2026-01-28,49.08595413975141,49.09583866599275,49.066192626953125,49.066192626953125,259200
+2026-01-29,49.08594963366592,49.095834158999864,49.06618812268174,49.07606887817383,290800
+2026-01-30,49.06618991207055,49.12548198686912,49.06618991207055,49.105716705322266,341000
+2026-02-02,49.12548065185547,49.12548065185547,49.10571537084574,49.12548065185547,308000
+2026-02-03,49.105716705322266,49.13239964691842,49.09583594946984,49.105716705322266,324200
+2026-02-04,49.095833970970034,49.1353645324707,49.089904009760744,49.1353645324707,344100
+2026-02-05,49.12548065185547,49.12548065185547,49.086941558252114,49.12548065185547,358900
+2026-02-06,49.12548248615855,49.16995531255147,49.1156017302057,49.15513229370117,335100
+2026-02-09,49.125480902196394,49.165011464417276,49.125480902196394,49.15018844604492,312000
+2026-02-10,49.15513026967247,49.184776306152344,49.15513026967247,49.184776306152344,325700
+2026-02-11,49.223475377660684,49.223475377660684,49.17386569848164,49.19371032714844,594900
+2026-02-12,49.183786120327085,49.20363074899389,49.16394149166029,49.19371032714844,485200
+2026-02-13,49.21354792701729,49.2234721331845,49.16393825110818,49.17386245727539,432900
+2026-02-17,49.19370811863899,49.218511064627045,49.18378391226317,49.20362854003906,286300
+2026-02-18,49.22347420119439,49.243318829386894,49.22347420119439,49.233394622802734,205300
+2026-02-19,49.243316650390625,49.253237071559994,49.21850992000373,49.243316650390625,241700
+2026-02-20,49.253238677978516,49.28300372743307,49.24331825648559,49.253238677978516,262200
+2026-02-23,49.26316452026367,49.273084942086015,49.24431155532774,49.26316452026367,281000
+2026-02-24,49.302847782262845,49.302847782262845,49.26316231177669,49.2730827331543,211900
+2026-02-25,49.28300418777098,49.30284881591797,49.27308376618539,49.30284881591797,160500
+2026-02-26,49.283003399868555,49.31773433730238,49.283003399868555,49.297889709472656,242100
+2026-02-27,49.30284881591797,49.34253807221195,49.27308376618539,49.30284881591797,335300
+2026-03-02,49.28300418777098,49.32269344406496,49.28300418777098,49.30284881591797,379900
+2026-03-03,49.27308540059264,49.312774658203125,49.22545904845524,49.312774658203125,293800
+2026-03-04,49.31277187722822,49.34253692626953,49.3028476708973,49.34253692626953,269300
+2026-03-05,49.35246031437652,49.35246031437652,49.296893086791236,49.33757400512695,331000
+2026-03-06,49.352462278773345,49.352462278773345,49.28300418777098,49.30284881591797,392200
+2026-03-09,49.2929288835229,49.35246276855469,49.25323962683503,49.35246276855469,321200
+2026-03-10,49.36238319023873,49.39214824026671,49.35246276855469,49.35246276855469,285200
+2026-03-11,49.39628891640852,49.41621124726383,49.3564442546979,49.386329650878906,353200
+2026-03-12,49.40624725744687,49.40624725744687,49.36142486370821,49.376365661621094,345400
+2026-03-13,49.386328458395184,49.40624698897346,49.35644306293579,49.37337875366211,388500
+2026-03-16,49.37636825248996,49.44609451293945,49.37636825248996,49.44609451293945,338800
+2026-03-17,49.45605559659384,49.49589645825673,49.446092531331075,49.46601486206055,262000
+2026-03-18,49.49589753206783,49.49589753206783,49.436134338378906,49.436134338378906,390200
+2026-03-19,49.41621002677347,49.4560546875,49.40824185458736,49.4560546875,375400
+2026-03-20,49.44609375359622,49.46601608481816,49.37138596146299,49.39628982543945,394500
+2026-03-23,49.41621276564093,49.49589829171453,49.41621276564093,49.485939025878906,343000
+2026-03-24,49.46601577097139,49.49589736771663,49.45605650532168,49.475975036621094,304700
+2026-03-25,49.46601517525475,49.51581910249575,49.46601517525475,49.510841369628906,157300
+2026-03-26,49.485939025878906,49.505861357346355,49.475975960247084,49.485939025878906,326000
+2026-03-27,49.47597593145922,49.49589826291508,49.436135068343695,49.4441032409668,397500
+2026-03-30,49.43613219464482,49.50585845078907,49.43613219464482,49.49589538574219,739400
+2026-03-31,49.54570372488872,49.58554458618164,49.52578139434424,49.58554458618164,359800
+2026-04-01,49.58554458618164,49.59550765135189,49.555662990262945,49.58554458618164,336600
+2026-04-02,49.595509022444375,49.60546828809393,49.56562362590346,49.600486755371094,319000
+2026-04-06,49.61543166600648,49.64531326293945,49.61543166600648,49.64531326293945,327100
+2026-04-07,49.635352626366625,49.635352626366625,49.60546723046289,49.63037109375,338800
+2026-04-08,49.64531128163493,49.67519287737535,49.64531128163493,49.66523361206055,331500
+2026-04-09,49.68515594248616,49.68515594248616,49.65626989329762,49.66523361206055,353000
+2026-04-10,49.685158684575,49.70009948326979,49.685158684575,49.69511795043945,287200
+2026-04-13,49.675192729552506,49.724996655570344,49.675192729552506,49.705078125,491300
+2026-04-14,49.71503920847169,49.734961539566626,49.70507994282229,49.724998474121094,618200
+2026-04-15,49.7400016784668,49.75,49.720001220703125,49.7400016784668,1053800
+2026-04-16,49.75,49.75,49.720001220703125,49.7400016784668,605541

raw_data/yahoo/equities/SPY.csv

@@ -0,0 +1,574 @@
+date,open,high,low,close,volume
+2024-01-02,459.51431341639926,460.9838811377681,457.8890273530107,459.9911804199219,123623700
+2024-01-03,457.8306496986943,458.57030441924957,455.6311985932203,456.2345886230469,103585900
+2024-01-04,455.75765509650716,458.346416709132,454.5411334571291,454.7649841308594,84232200
+2024-01-05,454.96940287212124,457.84040614563645,453.93779478135224,455.3879089355469,86118900
+2024-01-08,455.884242835596,462.0349842457667,455.7577198150965,461.8890075683594,74879100
+2024-01-09,459.2320864754785,462.21012932199153,458.72602412321226,461.1882629394531,65931400
+2024-01-10,461.4607624691406,464.6626560070687,461.17852110920177,463.7964782714844,67310600
+2024-01-11,464.7989126874992,465.3147167416708,459.6116768106503,463.5921325683594,77940700
+2024-01-12,465.04217421360715,465.7818289024957,462.50209119029734,463.9132385253906,58026400
+2024-01-16,462.531291886232,463.84511156166917,460.3902018147457,462.2101135253906,85014900
+2024-01-17,459.18345575970955,460.1274778564824,457.28566988777015,459.640869140625,68843900
+2024-01-18,461.31477246365523,464.2830735453687,459.7673604180853,463.72833251953125,91856200
+2024-01-19,464.85726900395974,469.7914881784232,463.7770119836413,469.5092468261719,110834500
+2024-01-22,471.0469524804882,472.2245371914283,469.8498844138423,470.501953125,75844900
+2024-01-23,471.04699545665005,472.1175109095896,469.9569966462272,471.87420654296875,49945300
+2024-01-24,474.745153487513,475.6794338281553,471.89363377790727,472.3899841308594,81765000
+2024-01-25,474.52132983790426,475.23178923650255,472.3900110425858,474.95928955078125,72525000
+2024-01-26,474.5310374710035,476.02005880762255,473.50917114792156,474.3558654785156,76641600
+2024-01-29,474.66731967923187,478.258494159002,474.12232032676826,478.11248779296875,61322800
+2024-01-30,477.4214974259143,478.45310543351826,476.9835377414516,477.74267578125,58618400
+2024-01-31,475.5334936248827,475.98116532447904,469.9277517507619,469.9472351074219,126011100
+2024-02-01,471.65038103588824,476.1271872790658,470.8425939142762,476.0979919433594,91891600
+2024-02-02,476.53591254829524,482.7644982110768,476.1952805049677,481.11004638671875,99228200
+2024-02-05,480.47743909484853,481.13921979443177,477.10037355108614,479.35821533203125,75757100
+2024-02-06,480.30226806860526,481.08085985334736,478.8716372206463,480.7499694824219,55918600
+2024-02-07,482.9980918458816,485.17808940845316,482.0929770540646,484.7596130371094,70556500
+2024-02-08,484.75955433109493,485.35320264177267,483.9420553441325,484.9736633300781,52343600
+2024-02-09,485.47980263839474,488.2145413726089,485.1391705814137,487.776611328125,63979400
+2024-02-12,487.7473831666172,490.01496666720067,486.84226840178366,487.5624694824219,56502300
+2024-02-13,481.28521924942925,483.776653518952,477.5772631803255,480.8472595214844,113099200
+2024-02-14,483.48465429025185,485.7035886541278,481.158650574048,485.21697998046875,68387800
+2024-02-15,485.9176671295367,488.74973299632916,485.44077046315226,488.5648193359375,61683000
+2024-02-16,488.26318443249403,489.4018321652925,485.39218120492103,486.1318359375,75532900
+2024-02-20,484.3897857981468,485.06130820828355,481.20737545898015,483.45550537109375,71736700
+2024-02-21,482.15139479243277,484.0491509708409,480.3411949189208,483.8934326171875,59293400
+2024-02-22,490.51131764803023,494.87131264849836,489.54781221335594,493.9078369140625,76402500
+2024-02-23,495.63045683227716,496.46743931170954,493.5185915264853,494.2485046386719,61321800
+2024-02-26,494.6864234153272,495.12438315275733,492.3117704350963,492.43829345703125,50386700
+2024-02-27,493.1292673855463,493.57693907250416,491.23148157958644,493.35308837890625,48854500
+2024-02-28,491.7959350516518,493.28495648375826,491.4358493661455,492.7010498046875,56506600
+2024-02-29,494.4626390950538,496.0878957429483,491.81548621741433,494.47235107421875,83924800
+2024-03-01,495.3482154895911,499.54275051356746,494.9394511031337,499.1145324707031,76844800
+2024-03-04,498.31658685191803,500.42845220247364,498.28736181458015,498.5793151855469,49799300
+2024-03-05,496.5744479650044,497.0221493633574,491.38721217314117,493.5964050292969,72855600
+2024-03-06,496.8761267293977,498.3554361707815,494.8031986362925,496.0975646972656,68382400
+2024-03-07,499.39677730974256,502.0731250869525,496.15594682375195,501.02203369140625,58652100
+2024-03-08,501.6546849790431,504.3407152276024,497.4406368151398,498.01483154296875,86532500
+2024-03-11,496.8080772887865,498.17057584105015,494.8810959575729,497.5866394042969,62557200
+2024-03-12,499.6985307075949,503.5232683044219,497.1778712794107,502.9393615722656,73114400
+2024-03-13,503.2604220038599,503.4355940031198,500.7105972360643,502.15093994140625,55104100
+2024-03-14,503.1241227281349,503.2798707615309,498.112089236963,501.15826416015625,110171800
+2024-03-15,498.08807852140865,499.5426983558434,496.04773772547895,497.71710205078125,107646300
+2024-03-18,501.78794751400085,503.2327653384656,500.26501371428566,500.6750183105469,88893300
+2024-03-19,499.9819809876235,503.7404859733711,498.9764238973626,503.4573974609375,60755300
+2024-03-20,503.5159556369905,508.2507017437704,502.8423468084039,508.114013671875,69594600
+2024-03-21,510.9549118204902,511.6577769054798,509.5100342818405,509.7931823730469,60256100
+2024-03-22,509.7053331319063,510.19345378409866,508.592403744498,508.8267517089844,79070800
+2024-03-25,507.4501546887545,508.57285588251494,507.26466648069925,507.4208984375,48512100
+2024-03-26,508.8462213354942,509.1879415331935,506.0835014250274,506.4837341308594,65463700
+2024-03-27,509.3149295274711,510.7792916484105,507.14764260425625,510.7402038574219,82999800
+2024-03-28,510.77926621655996,512.1459683770265,510.3594895796638,510.642578125,96294900
+2024-04-01,511.38445509453464,511.92137584867254,508.5923599199536,509.75408935546875,62477500
+2024-04-02,505.9272809933223,506.6496900205949,504.20908677438206,506.5130615234375,74230300
+2024-04-03,505.41963827630406,508.5729383244065,505.37083812628055,507.0694885253906,59155800
+2024-04-04,511.08186037390533,511.4235209921689,500.5774945359362,500.880126953125,96858100
+2024-04-05,502.2370828649808,508.0749863325785,501.7977623960231,506.11273193359375,74546500
+2024-04-08,506.8156796872345,507.8211772121714,505.58560615213537,506.3958435058594,48401800
+2024-04-09,508.1335553906493,508.3776156958321,502.12964804913753,506.9815979003906,68049200
+2024-04-10,501.2802817017724,503.8966008078219,499.9233518012494,501.90509033203125,82652800
+2024-04-11,503.4280454371211,507.1377500106354,499.9136010169566,505.69293212890625,70099000
+2024-04-12,502.14918793409277,503.56474960986543,496.9848635757255,498.71282958984375,92561100
+2024-04-15,502.8911540643935,503.05709839116423,491.61554988176164,492.46490478515625,92101400
+2024-04-16,492.94324564322153,494.4661795680653,490.27809637848605,491.5667419433594,73484000
+2024-04-17,494.0268893119992,494.1928634388067,487.2615443714678,488.6575622558594,75910300
+2024-04-18,490.0535829309475,492.15249561510325,486.71482481856754,487.6520080566406,74548100
+2024-04-19,487.5739720999012,488.5697275309103,482.12652879623903,483.3956604003906,102212600
+2024-04-22,486.00217973304706,490.44409539983275,483.65920663681294,487.8472900390625,67961000
+2024-04-23,489.8583644626642,494.0659621350047,487.66182151013055,493.63641357421875,64633600
+2024-04-24,494.5247405147149,495.3154935043147,491.17624034467946,493.4020690917969,55928100
+2024-04-25,487.3200821932215,492.28914639879576,485.6702321576898,491.5276794433594,69122400
+2024-04-26,494.3197628446228,497.7658932650639,493.6852119906925,496.18438720703125,64306100
+2024-04-29,497.9709364388238,498.61525929171887,495.19841463675846,497.941650390625,46415400
+2024-04-30,496.4772740416634,497.45351534342734,490.0536193847656,490.0536193847656,77483600
+2024-05-01,489.4678380773352,496.1160385437577,487.9937042701267,488.4623107910156,80242800
+2024-05-02,492.1720003799534,493.8706803453591,487.6812848525579,493.0310974121094,62550200
+2024-05-03,499.01547889074567,500.372438730604,496.47724569258963,499.14239501953125,72756700
+2024-05-06,501.5438679323867,504.3359031936084,501.104547517922,504.296875,47264700
+2024-05-07,505.2634592637331,506.2494725384783,504.17984569021877,504.85345458984375,52561300
+2024-05-08,503.01802238309904,505.439081357784,502.90087821239047,504.90216064453125,42047200
+2024-05-09,505.0876793386549,507.8504586322259,504.4336144152066,507.8113708496094,43643700
+2024-05-10,509.4124099670415,510.2227068337735,507.24518313883544,508.4654846191406,52233200
+2024-05-13,510.14463540524883,510.25200764448437,507.3916278750611,508.5338134765625,36716400
+2024-05-14,508.72900340853613,511.3844102791641,508.1920827014514,510.8669738769531,57535900
+2024-05-15,513.3369504006804,517.4859756907869,512.7023697575905,517.193115234375,59504900
+2024-05-16,517.2906967075278,518.8917465910545,515.9825072697596,516.1289672851562,50244800
+2024-05-17,516.246162943074,516.9393157213522,514.7915729298934,516.8709716796875,59187600
+2024-05-20,516.9880819887991,518.930792527948,516.5975616577482,517.4664306640625,37764200
+2024-05-21,516.7049349793422,518.8917055815594,516.4999028909981,518.7354736328125,33437000
+2024-05-22,518.0424072439434,518.7550442398426,515.064823969773,517.2418823242188,48390000
+2024-05-23,520.2974940619036,520.4048662857896,512.2532170997966,513.4638061523438,57211200
+2024-05-24,515.3088344371323,517.671380771176,514.3619091826399,516.861083984375,41291100
+2024-05-28,517.6714434796838,517.9057318355667,514.5864879004678,517.2223510742188,36269600
+2024-05-29,513.1905202395113,514.7817983278129,512.8878878194378,513.6005249023438,45190300
+2024-05-30,512.0581051762924,512.7219421093527,508.9438930493387,510.1934509277344,46377600
+2024-05-31,511.15017117084983,514.9672481577884,506.0443890267406,514.84033203125,90785800
+2024-06-03,516.4512383491438,516.7343269011582,510.1837257344974,515.2601928710938,46835700
+2024-06-04,513.9519821715993,516.5780734778808,512.4876203186922,515.8361206054688,34632700
+2024-06-05,518.1596136281009,521.9864628385163,516.1680432425981,521.9669189453125,47610400
+2024-06-06,522.2695576901561,522.6991062505612,520.0242145910106,521.9571533203125,30808500
+2024-06-07,520.9809726213325,524.1342729417532,519.8875869921925,521.3226928710938,43224500
+2024-06-10,520.5123511854081,523.2555869709606,519.9168582676467,522.9334106445312,35686100
+2024-06-11,521.3811694677967,524.2513211148034,519.4091430834137,524.1927490234375,36383400
+2024-06-12,528.7615900630306,531.1924214122917,527.4631724257194,528.4979858398438,63251300
+2024-06-13,530.2453924252503,530.4211086780596,526.7699763935087,529.56201171875,44760900
+2024-06-14,528.0293950539849,529.9135335983043,527.0238379218912,529.88427734375,40089900
+2024-06-17,529.2008114818414,535.49757872361,528.7419471638832,534.1015014648438,55839500
+2024-06-18,534.1602004613839,535.5855343086499,533.7404238235347,535.4586181640625,41376400
+2024-06-20,536.385998334327,537.0498352385172,532.2272010481894,534.0039672851562,70328200
+2024-06-21,533.1802452520325,534.404483453128,531.8286814958426,533.2879638671875,64338600
+2024-06-24,533.1117619254674,535.6777608035513,531.4369822915095,531.5545043945312,45528700
+2024-06-25,532.7787259572508,533.9638101987721,531.260682360104,533.6014404296875,37936200
+2024-06-26,532.4849577215607,534.9823921713983,531.8385861304241,534.2674560546875,38550600
+2024-06-27,534.1302894973802,535.6875469780335,533.3859430174333,535.1096801757812,35041500
+2024-06-28,535.8833782760337,538.9391321933387,531.7601817698417,533.0039672851562,76144500
+2024-07-01,534.3849539324244,534.6298016081159,531.3390631933655,534.1009521484375,40297800
+2024-07-02,532.4947501316359,537.6953125,532.4457925507478,537.6953125,40434800
+2024-07-03,537.381917105902,540.457218430894,537.3427629954197,540.0948486328125,32789900
+2024-07-05,540.3984429341523,543.6108134486142,539.7618150479054,543.2092895507812,41488400
+2024-07-08,543.9927968223914,544.786100933334,542.7685583933277,543.8361206054688,36110500
+2024-07-09,544.7959245684453,545.6969473479489,544.0711849559792,544.364990234375,27289700
+2024-07-10,545.5891764995068,550.0943497431794,545.2953712492263,549.7515869140625,38701200
+2024-07-11,549.869152242232,550.7408243676441,544.3747844096212,545.0113525390625,53054200
+2024-07-12,546.1376877405125,552.0531865568831,545.667599292853,548.4490356445312,53084400
+2024-07-15,550.4469707289841,553.1990561394715,548.0964091939553,549.957275390625,40584300
+2024-07-16,551.2696499606263,553.5124331903285,550.51549997726,553.2186279296875,36475300
+2024-07-17,547.2835666023501,548.9583463886919,545.1386983611491,545.4619140625,57119000
+2024-07-18,546.9995524787638,547.988746727991,539.0860582622142,541.2700805664062,56270400
+2024-07-19,541.0350233261719,542.6608454522978,536.6179614633988,537.6757202148438,65509100
+2024-07-22,541.6030975244146,543.8263337080781,539.6639229224022,543.2191162109375,43346700
+2024-07-23,543.111291105197,545.2659625762393,541.8773090500791,542.3670043945312,34439600
+2024-07-24,537.5483166712224,537.8519253696913,529.1549319575545,530.0755615234375,74515300
+2024-07-25,530.1931317534066,536.177254363603,526.3735438881854,527.313720703125,61158300
+2024-07-26,531.1040855758291,535.9128682273114,530.3303285661854,533.2195434570312,53763800
+2024-07-29,534.7669398202207,535.7756811771844,531.5349026238763,533.5328979492188,39515800
+2024-07-30,535.0019870020752,536.059745722708,527.4215123549488,530.8297729492188,46853600
+2024-07-31,537.6658891932146,542.0927543010554,536.2947780748914,539.4581909179688,65663400
+2024-08-01,541.1818806021787,543.4344670666311,528.3126735436618,531.8189086914062,76428700
+2024-08-02,524.7085981454201,525.9230331199286,517.7059303208597,521.9173583984375,82789100
+2024-08-05,501.0954700551791,512.7893973566776,499.75367969518885,506.7171630859375,146267400
+2024-08-06,508.5193091394915,518.8323239027992,507.19715534909227,511.38897705078125,84826300
+2024-08-07,517.5785847252098,520.63433876445,507.3733501679388,507.97076416015625,70698300
+2024-08-08,513.1125407389065,520.3404486814812,511.08525465156777,519.7136840820312,63276600
+2024-08-09,518.8909162499233,523.4940638910218,517.6666780356554,522.00537109375,45619600
+2024-08-12,523.2003538167259,524.6889871074426,520.0075304089534,522.2797241210938,42542100
+2024-08-13,525.4725645280489,531.1040615199245,525.2277168327499,530.8689575195312,52333100
+2024-08-14,531.6622256176499,533.728785456597,528.9885080949739,532.543701171875,42446900
+2024-08-15,538.1751988274788,541.9556326474029,537.5679813653051,541.671630859375,60846800
+2024-08-16,540.0555939415091,543.5814362683599,539.8989177341498,542.8860473632812,44430700
+2024-08-19,543.2972906137162,548.0767211914062,542.4452256331724,548.0767211914062,39121800
+2024-08-20,547.6263456901657,549.2815184001456,545.8438474042439,547.1856079101562,33732300
+2024-08-21,548.2335208659752,550.5252615016209,543.2973537542563,549.0659790039062,41514600
+2024-08-22,550.9660160166799,551.5732334533072,543.5422179587766,544.7566528320312,56121500
+2024-08-23,547.9984691071246,551.4850973665338,545.8045838781815,550.5448608398438,50639400
+2024-08-26,551.5732410031779,552.2881770773529,547.528352675827,549.2324829101562,35788600
+2024-08-27,547.9593482100599,550.4763897351174,546.8134777136145,549.9866943359375,32693900
+2024-08-28,549.6439450462528,550.0748793992682,543.601060631449,546.7938842773438,41066000
+2024-08-29,548.7624619787401,552.0630042239653,545.6969639633883,546.8428344726562,38715200
+2024-08-30,549.212926690368,552.5722295246512,545.657733766081,552.0629272460938,62700100
+2024-09-03,548.919006824782,549.2520259222431,538.1849243812507,540.7019653320312,60600100
+2024-09-04,538.860854815549,543.0036589607188,538.136115154692,539.5953979492188,47224900
+2024-09-05,539.536669068856,542.386670295475,535.8247392878686,538.2830200195312,44264300
+2024-09-06,538.60608979078,540.231851947678,528.3224880929642,529.2235107421875,68493800
+2024-09-09,533.4251264283236,536.4220593419303,531.495695817922,535.1488037109375,40445800
+2024-09-10,537.0587885128602,537.8325455941908,532.1814408784411,537.4799194335938,36394600
+2024-09-11,537.3916279053534,543.914342923255,528.8317637255883,542.9937133789062,75248600
+2024-09-12,543.5716957640475,547.87123570908,541.348459526308,547.567626953125,51819600
+2024-09-13,548.1748423305235,551.4264269369157,547.9201911599521,550.4274291992188,39310500
+2024-09-16,550.1629297590999,551.5046902542234,548.360884321784,551.2402954101562,36656100
+2024-09-17,553.4536471249235,554.9031859740162,549.2324757022386,551.4655151367188,49321000
+2024-09-18,552.1217580784818,556.969754476821,549.2717571625421,549.8300170898438,59044900
+2024-09-19,559.2419348303403,561.0733907935877,556.3723270388496,559.2125244140625,75315500
+2024-09-20,557.8430941207945,559.2871857073619,555.2200568119598,558.245849609375,77503100
+2024-09-23,559.3166000053709,560.2891611214185,558.0983802646348,559.6407470703125,44116900
+2024-09-24,560.4365555490466,561.3010677532865,557.6072537825559,561.2421264648438,46805700
+2024-09-25,561.0849426444706,561.8217386948093,558.8941616149112,560.0042724609375,38428600
+2024-09-26,564.2680076290181,564.5922147465825,559.8668975070976,562.224609375,48336000
+2024-09-27,563.295359810012,564.1107043094071,560.3776161208616,561.4091186523438,42100900
+2024-09-30,560.3775886747461,564.2678934162012,558.078818569817,563.6588134765625,63557400
+2024-10-01,563.3051897855821,563.9535439565005,556.035444442894,558.6093139648438,72668800
+2024-10-02,557.715374727311,559.866821742494,555.3183290115846,558.8450927734375,38097800
+2024-10-03,557.3714411111998,559.7684865712154,555.5343678239607,557.8233642578125,40846500
+2024-10-04,562.2736036088263,563.2658318866675,558.0984259775333,562.8925170898438,42939100
+2024-10-07,561.2420924631317,561.8905065573382,556.6543259021896,557.8037109375,49964700
+2024-10-08,560.377637870892,563.67853004462,559.5033520489247,563.0792236328125,37398700
+2024-10-09,563.0693978961492,567.5393423690588,562.4701514366566,566.9793701171875,37912200
+2024-10-10,565.6334738441669,567.4116060358193,564.3759797176003,565.9871215820312,44138100
+2024-10-11,565.9084606662699,570.1131388058892,565.7709110163313,569.3763427734375,42268000
+2024-10-14,570.9874382986001,574.9661849382893,570.5060744728205,574.0328979492188,36217200
+2024-10-15,574.2981924836022,574.6027324678581,568.3546560789198,569.5728759765625,54203600
+2024-10-16,569.57286786976,572.5691599226542,568.767296964022,572.0484619140625,30725400
+2024-10-17,575.594918349773,575.801242846272,571.9109378019983,572.0975952148438,34393700
+2024-10-18,573.787292295603,575.0840605235142,572.3235337539761,574.2981567382812,37416800
+2024-10-21,573.5711395635755,574.5535342943244,570.378356688641,573.3550415039062,36439000
+2024-10-22,570.8204817447413,574.2097557683464,570.1622940232531,573.050537109375,34183800
+2024-10-23,571.0268424499369,571.4689321263772,564.3072352656649,567.8143920898438,49314600
+2024-10-24,569.7693209618997,569.8479293354313,566.4193810527883,569.0423583984375,34979900
+2024-10-25,571.2723100723214,574.1703862188206,567.9027036914881,568.8457641601562,47268200
+2024-10-28,572.3235609618828,572.4512770786239,570.299830137409,570.6043701171875,30174700
+2024-10-29,569.6415300427301,572.6476553589258,568.2465463889694,571.5277709960938,42899700
+2024-10-30,571.0563234826817,573.0506139584433,569.0915336357257,569.7988891601562,41435800
+2024-10-31,565.4271221936206,565.4958970216722,558.4324763422399,558.6289672851562,60182500
+2024-11-01,561.2617936558026,565.4173043933644,560.5741053167588,560.9866943359375,45667500
+2024-11-04,561.1241350696315,562.4209031245102,557.8920784523416,559.7782592773438,38217000
+2024-11-05,560.6920242782184,566.5863933486033,560.4759261934032,566.547119140625,39478300
+2024-11-06,578.8271314133249,581.5090505083735,575.0842089560224,580.6347045898438,68182000
+2024-11-07,582.6387178727699,586.145874462509,582.5601095007273,585.1241455078125,47233200
+2024-11-08,585.674356571417,589.0832980878612,585.674356571417,587.6588134765625,46444900
+2024-11-11,589.2501303160354,589.6037779981073,586.4896037587446,588.2186279296875,37586800
+2024-11-12,588.1401722720043,588.7394187712031,583.9060526461359,586.3915405273438,43006100
+2024-11-13,586.8531544283672,588.6803942959151,584.4856094336134,586.6763305664062,47388600
+2024-11-14,586.804069200042,587.2854330583992,582.2163022724781,582.9039306640625,38904100
+2024-11-15,579.3377611991996,579.8093514182389,573.580942771995,575.4376831054688,75988800
+2024-11-18,575.8994574754852,579.1119076957027,575.0350052053479,577.7955322265625,37001700
+2024-11-19,574.4160398519082,580.6345552744816,573.7480186357969,579.9075927734375,49412000
+2024-11-20,579.9862433981077,580.3889988810581,574.3374733314436,580.1041259765625,50032600
+2024-11-21,582.9531169226577,584.6428072515256,577.1078556838472,583.2183227539062,46750300
+2024-11-22,583.2084127301733,585.6546259064262,582.7074417987914,585.02587890625,38226400
+2024-11-25,588.965270737662,590.2816460152659,584.7213185752529,587.0103149414062,42441400
+2024-11-26,588.2579731618996,590.7434606979054,587.5408441710033,590.075439453125,45621300
+2024-11-27,589.8887838542881,590.2718722436573,586.7647756879834,588.2874755859375,34000200
+2024-11-29,589.1028202958577,592.7278593888155,588.8277809402925,591.9419555664062,30177400
+2024-12-02,592.3546375311288,593.6809066526395,591.863440069968,593.0030517578125,31746000
+2024-12-03,592.7670886505788,593.5234917149835,591.7355863186759,593.2778930664062,26906600
+2024-12-04,594.9678057402301,597.2076348485892,594.2997844285924,596.9620361328125,42787600
+2024-12-05,596.961947940629,597.7675188046404,595.6259055147337,595.9795532226562,28762200
+2024-12-06,596.7458327264936,598.3471408675985,596.3332437457798,597.1093139648438,31241500
+2024-12-09,596.9914414878755,597.1584317989794,593.445010988573,594.034423828125,34742700
+2024-12-10,594.7123228135097,595.134745373381,591.529373321926,592.1875610351562,37234500
+2024-12-11,595.1150870375847,597.7183970026139,594.8399877419274,596.7655029296875,28677700
+2024-12-12,595.9010621562538,596.4708079758578,593.690673828125,593.690673828125,31543800
+2024-12-13,595.7242620650901,596.4413911194437,592.197438164754,593.5728149414062,35904700
+2024-12-16,595.3312295236393,597.0799209921157,594.5551592425911,596.1072998046875,43695200
+2024-12-17,593.5530296358272,594.5157572113583,592.2759285750876,593.6512451171875,55773500
+2024-12-18,593.3467745348553,595.7339866328443,575.5752867073982,575.9584350585938,108248700
+2024-12-19,580.948899716812,582.5600413718613,575.5358954722558,575.781494140625,85919500
+2024-12-20,573.451443984787,587.2315284125533,572.6036951737447,582.6973266601562,125716700
+2024-12-23,582.4409930028329,586.7879087972127,579.2571372355378,586.1866455078125,57635800
+2024-12-24,587.5369625170155,592.7414929129372,586.9553724289615,592.7020263671875,33160100
+2024-12-26,590.9279213446937,593.8652919269226,589.5282423631364,592.7416381835938,41219100
+2024-12-27,588.9958066290322,589.2324254266508,582.31278453499,586.5020141601562,64969300
+2024-12-30,579.4839049805771,583.278830614674,576.0536238226567,579.8091430664062,56578800
+2024-12-31,581.4748988586764,582.1945015590405,576.0634095440413,577.69970703125,57052700
+2025-01-02,580.9624149327,582.6775253068124,572.1995172748154,576.2803344726562,50204000
+2025-01-03,579.129057366777,584.1265095290074,578.0447499447286,583.48583984375,37888500
+2025-01-06,587.7440065436294,591.1249540533898,585.1121413237427,586.8469848632812,47679400
+2025-01-07,588.877548048508,589.2028462645713,578.3897338233832,580.2132568359375,60393100
+2025-01-08,580.282291853868,582.1354148697908,576.8323377526707,581.0609741210938,47304700
+2025-01-10,577.5025181295064,577.5715244203626,570.2773128109467,572.1895751953125,73105000
+2025-01-13,567.5372072518853,573.4316812597856,567.1231694250464,573.0768432617188,47910100
+2025-01-14,576.0042498383493,576.635112947905,570.0801769152397,573.8652954101562,48420600
+2025-01-15,581.8890360172194,585.4474030923216,580.7751887912287,584.3040161132812,56900200
+2025-01-16,585.6740294157521,585.8514484014332,582.4803673486446,583.1802368164062,43319700
+2025-01-17,588.4242703969026,590.7899174222187,587.0935375428814,589.035400390625,58070600
+2025-01-21,592.0810894520482,594.4369296257112,590.1096871636119,594.4270629882812,42532900
+2025-01-22,597.2560318658977,599.1288881406504,596.7040416210903,597.7686157226562,48196000
+2025-01-23,597.1377185948221,601.03125,596.8617535693179,601.03125,41152100
+2025-01-24,601.0903888692611,602.0465502262632,598.1234189150732,599.2766723632812,34604700
+2025-01-27,586.3048878621954,591.115114198888,586.1373355152499,590.7996826171875,70361100
+2025-01-28,592.0319005940263,596.7139816946946,588.7100920787573,595.8761596679688,44433300
+2025-01-29,595.0875580249451,595.4917292475947,590.651902189354,593.2048950195312,37177400
+2025-01-30,595.3240968992558,597.9263022497843,592.130374590218,596.3886108398438,39281300
+2025-01-31,598.8133742262722,601.2382204124732,592.4555905662014,593.214599609375,66566900
+2025-02-03,584.1954227420036,591.7064599079472,582.0466016788057,589.2225341796875,65857200
+2025-02-04,589.2817005882882,593.6877555909119,588.7395770202528,593.1752319335938,33457800
+2025-02-05,592.0515554519985,595.7282015036632,590.021013481686,595.580322265625,30653100
+2025-02-06,597.3250923662002,597.7785366008171,594.0131505968404,597.650390625,35771500
+2025-02-07,598.2122352633725,599.4344951653416,591.4700123634921,592.1797485351562,50788500
+2025-02-10,595.3930719758379,596.8420237335293,594.1214790365186,596.2012939453125,26048700
+2025-02-11,593.9343010016065,597.1969698690995,593.8160216596527,596.6548461914062,30056700
+2025-02-12,590.6321148502618,595.9055917033094,589.9519786805068,594.7326049804688,45076100
+2025-02-13,595.8366046698266,601.2185545419917,594.5749384975967,601.0115356445312,40921300
+2025-02-14,601.2185532755497,602.2535274358258,600.360998100256,600.9819946289062,26910400
+2025-02-18,602.1450746766837,602.746337890625,599.6808220007749,602.746337890625,26749000
+2025-02-19,601.3566689008733,604.4615919136522,600.8440849703791,604.1658935546875,31011100
+2025-02-20,602.7956084451664,602.9336210334332,598.3402805357981,601.6522216796875,36554000
+2025-02-21,601.4353474393176,601.5733600301725,590.8982004361474,591.3615112304688,76519800
+2025-02-24,593.4118748152965,594.4074426853949,587.960918125522,588.670654296875,50737200
+2025-02-25,588.6114660308307,589.3408752561445,581.129967827771,585.7430419921875,58266500
+2025-02-26,587.4088964020577,591.0067297705009,583.3970853838995,586.0387573242188,43321600
+2025-02-27,588.3157720956499,589.4690858850936,576.2902648713853,576.6845092773438,74196700
+2025-02-28,577.1871598716435,586.2161558854355,574.1117771132394,585.6838989257812,88744100
+2025-03-03,587.6552532272791,588.7987001526899,571.6080711867788,575.4227294921875,74249200
+2025-03-04,571.420918082598,577.0196942059655,564.0675647801556,568.6116333007812,109648200
+2025-03-05,568.4439889843314,576.5168836727693,564.8856223320056,574.722900390625,71230500
+2025-03-06,567.2512863712917,571.8742272350298,561.9679425734266,564.5209350585938,80094900
+2025-03-07,562.7368791286215,569.1340707451673,557.5422141835529,567.68505859375,81158800
+2025-03-10,559.4741670846696,561.3962362827218,547.6457527585567,552.5643920898438,99326600
+2025-03-11,551.4012894751355,555.9552243228402,544.1268096197261,547.9710083007812,88102100
+2025-03-12,554.1316472627199,555.0582088315019,545.7729200294035,550.8788452148438,69588200
+2025-03-13,550.5041922476157,551.1153221105548,541.8201680493273,543.5352783203125,74079400
+2025-03-14,548.1582415612112,555.7678855775432,543.6043071486545,554.762451171875,62660300
+2025-03-17,554.742702735982,561.5637976935186,554.3089918436672,559.0404052734375,49008700
+2025-03-18,556.7240271713574,556.9409127203818,551.0661118946721,552.9981079101562,66041400
+2025-03-19,554.7821880592443,562.7860764826731,553.5993346617712,559.0206909179688,66556000
+2025-03-20,555.2750866351008,562.4115538615378,554.5554838320709,557.4041748046875,62958200
+2025-03-21,552.9413897854555,558.4877939738346,551.7055567482902,557.5880737304688,83763000
+2025-03-24,564.330814416075,568.6315498078424,563.7376386657547,567.5736694335938,58766800
+2025-03-25,568.7797068467552,569.8771119506348,567.1879685958952,568.9379272460938,38355700
+2025-03-26,568.6709866041082,569.7980806984394,560.7616559941828,562.1458129882812,51848300
+2025-03-27,560.7517355574175,564.4296055114135,558.5371327368356,560.6528930664062,42164200
+2025-03-28,559.120558969836,559.8521624781242,548.7790863172526,549.3623657226562,71662700
+2025-03-31,543.5984615291653,554.3551567474991,540.6719872727307,553.0501098632812,95328200
+2025-04-01,551.1321177898429,556.5598868781194,547.4048260096515,554.6121826171875,54609600
+2025-04-02,548.7593065231022,560.9891058051336,548.5220362276616,558.1220092773438,76014500
+2025-04-03,538.931968079745,541.759539717793,530.6173095703125,530.6173095703125,125986000
+2025-04-04,517.7349036725598,519.9099817661254,499.3358369172059,499.5533447265625,217965100
+2025-04-07,483.64569927250346,517.2405628900261,476.33944038650816,498.6635437011719,256611400
+2025-04-08,515.9454474877983,519.0300819148135,483.6160734043612,490.8531188964844,165816600
+2025-04-09,487.84755542038147,542.4021606445312,487.46196103833506,542.4021606445312,241867300
+2025-04-10,526.1385259148457,527.4534689848499,503.5475251856576,518.6345825195312,162331200
+2025-04-11,517.0823135223206,530.3501968917485,514.1756325109097,527.888427734375,97866300
+2025-04-14,537.883883195208,538.1113174755011,527.8093712828247,533.009765625,68034000
+2025-04-15,533.5535570239268,537.0732068479572,530.7259857198238,531.5169067382812,56892900
+2025-04-16,525.6540605978519,531.7936996877118,514.3931376127902,519.7022705078125,83484800
+2025-04-17,521.6599483491107,525.1499093262158,517.9721816819745,520.44384765625,79868100
+2025-04-21,515.2533374613439,515.7872559194974,502.69729269891565,508.0558776855469,69368100
+2025-04-22,514.2449494916972,523.3011070538847,513.305704354498,521.2743530273438,75948100
+2025-04-23,534.3049739114415,539.2483058984949,527.8292210770832,529.3517456054688,90590700
+2025-04-24,530.6370434198044,541.2256831290485,529.3814780255258,540.4940795898438,64150400
+2025-04-25,540.454522631326,544.804618673288,537.5280483044934,544.3992919921875,61119600
+2025-04-28,545.1407910444296,547.2762839575454,538.8429907853031,544.6068725585938,47613800
+2025-04-29,542.6888178923871,549.1547344204944,542.3329124899421,548.0375366210938,47775100
+2025-04-30,541.3640295279456,550.2126052496137,535.382610300473,548.2550048828125,93101500
+2025-05-01,554.0189932525213,557.6770710508032,551.5374308999284,552.1405029296875,63186100
+2025-05-02,558.3295262045715,561.9381825044319,556.006184429092,560.3365478515625,60717300
+2025-05-05,556.1940033222468,560.2277786911415,555.3338684753841,557.1233520507812,38659200
+2025-05-06,551.6066009560054,556.9651555946843,550.6476235760448,552.4667358398438,48264700
+2025-05-07,553.8014947566288,557.4298834610689,549.738030089525,554.7901611328125,55588000
+2025-05-08,558.8338365158501,563.8463828556478,555.3339788688671,558.6558837890625,65130800
+2025-05-09,560.0596697605964,561.068128702691,556.381860066797,557.9439697265625,37603400
+2025-05-12,574.8798371188,576.3925257137258,570.5000520977247,576.3826293945312,78993600
+2025-05-13,576.7978469712151,582.4036289948938,576.234360216526,580.1890258789062,67947200
+2025-05-14,581.1479585868793,582.3046813078995,578.9036666864055,580.9304809570312,66283500
+2025-05-15,578.9234551699535,584.2721134769878,578.4686469334371,583.7679443359375,71268100
+2025-05-16,584.5489375445604,587.7621029517821,582.6012939394769,587.4655151367188,76052100
+2025-05-19,581.4346564328234,588.7903364922698,581.4346564328234,588.108154296875,68168500
+2025-05-20,586.3681900028125,587.3172711404261,582.9176935296509,586.130859375,60614500
+2025-05-21,581.7708648204313,585.8639582409971,575.2258980125081,576.2540893554688,95197700
+2025-05-22,576.0563267018498,579.971467292194,574.8204937262445,576.4815063476562,70860400
+2025-05-23,569.4519785383726,575.215919785119,569.0762805285291,572.5465087890625,76029000
+2025-05-27,579.4276923460704,584.6082943415249,571.8742669840636,584.4501342773438,72588500
+2025-05-28,584.8555180607121,586.051826179252,580.3373051792158,581.0689086914062,68445500
+2025-05-29,586.3385054465637,586.4769332279744,579.4277368161022,583.3626098632812,69973300
+2025-05-30,582.2552747565533,584.430352826958,576.6297607292682,582.7100830078125,90601200
+2025-06-02,581.0985213264464,586.0714814983527,578.4291102147669,585.992431640625,61630500
+2025-06-03,585.6266079138771,590.3128764026674,585.1421107506463,589.3341064453125,63606200
+2025-06-04,590.1943197189499,591.1730898063917,588.7409487228937,589.1759643554688,57314200
+2025-06-05,590.8567224193788,592.2111905987847,584.3512804244928,586.32861328125,92278700
+2025-06-06,591.8749474768216,594.0203968199735,590.0953601848463,592.3495483398438,66588700
+2025-06-09,592.9229477814916,594.4356362447949,591.7069074945726,592.8834228515625,53016400
+2025-06-10,593.4173023897237,596.6304681071312,592.3001649023746,596.2449340820312,66247000
+2025-06-11,597.3423765043648,598.2025114763902,592.4781545343917,594.54443359375,73658200
+2025-06-12,593.2096852350186,596.9072875976562,592.7252483956809,596.9072875976562,64129000
+2025-06-13,591.7168252456129,595.0288334634262,588.731033484191,590.2338256835938,89506000
+2025-06-16,593.5952983788304,597.5993850121447,593.4172853343232,595.8494262695312,79984100
+2025-06-17,593.4074922933922,594.9300168530282,589.9965810836336,590.7578735351562,82209400
+2025-06-18,591.6574895866379,594.4059506456396,589.7097855095001,590.6688232421875,76605000
+2025-06-20,593.3471688844512,594.4181022000307,587.8735769623825,589.2816772460938,94051400
+2025-06-23,590.0351069773628,595.4888465716903,586.9116378864132,595.1021728515625,87426000
+2025-06-24,599.2470472798032,602.737399696003,598.3347417480489,601.6764526367188,67735300
+2025-06-25,602.7968833801484,603.4910078317407,600.4468221319722,602.0135498046875,62114800
+2025-06-26,603.8679120398481,607.1599955272326,603.2531315625092,606.7236938476562,78548400
+2025-06-27,607.7252035075089,611.2056913389495,605.692457719191,609.7380981445312,86258400
+2025-06-30,612.1873024714439,614.0117925800773,609.8669572755672,612.6533203125,92502500
+2025-07-01,611.1758893553448,613.625146088841,610.3429883405835,612.455078125,70030100
+2025-07-02,612.0484833566157,615.2711481262035,611.4237773441516,615.2315063476562,66510400
+2025-07-03,617.2147368961759,621.0125406459644,617.1948857443227,620.0804443359375,51065800
+2025-07-07,618.1169852960921,618.7813935886118,612.6731706581298,615.4595336914062,74814500
+2025-07-08,616.1238907210633,616.8775081543645,614.3093261623386,615.1224365234375,59024600
+2025-07-09,617.5319680301938,619.4655183729625,615.6875662931247,618.8110961914062,66113300
+2025-07-10,618.9499049744066,621.5974308254256,617.7699115690501,620.5562744140625,57529000
+2025-07-11,617.5022136064131,619.6043777491163,616.3024294765994,618.3748168945312,63670200
+2025-07-14,617.9186632768227,619.9018415613931,616.5701165685465,619.5548095703125,51898500
+2025-07-15,622.2420420602726,622.5791484786782,616.8279435196437,616.9072875976562,74317300
+2025-07-16,618.4937831556223,619.4754466932056,612.8516386863737,618.9697265625,88987500
+2025-07-17,619.1482908768893,623.1146474859103,618.9301097920578,622.7576293945312,68885700
+2025-07-18,624.007017899032,624.175571102461,621.1909387049365,622.301513671875,65621600
+2025-07-21,623.4815063476562,626.2281670376054,623.0551302914085,623.4815063476562,63375000
+2025-07-22,623.8087114591411,624.4334174667899,620.9232136557434,623.5707397460938,60046300
+2025-07-23,626.238071576001,628.875732421875,624.4333721871909,628.875732421875,70511000
+2025-07-24,629.2624631630094,630.7994747941685,628.6576082944551,629.083984375,71307100
+2025-07-25,629.748350781943,632.2173979677802,629.5004535059064,631.7413940429688,56865400
+2025-07-28,632.1182610848412,632.6735486135409,630.1945756243812,631.5828247070312,54917100
+2025-07-29,632.9809077241022,633.2982235137306,629.0046860832861,629.9169311523438,60556300
+2025-07-30,630.5713386132512,632.3165451544952,626.2281734095909,629.1236572265625,80418900
+2025-07-31,634.0816044685715,634.4682782312485,625.4646925404661,626.763671875,103385200
+2025-08-01,621.0322789916852,621.0719812920488,614.0812292944926,616.4907836914062,140103600
+2025-08-04,620.4075271113948,625.9108344398344,620.3183179857707,625.8612670898438,73218000
+2025-08-05,626.476110377079,627.2892207726588,621.7660617410078,622.688232421875,68051400
+2025-08-06,623.7591559441935,628.1122469303318,622.8469108529321,627.4578247070312,64357500
+2025-08-07,630.8886820702932,631.62244837055,623.8186464662513,626.9322509765625,74205800
+2025-08-08,628.727047311219,632.2868791777582,628.4097315038053,631.82080078125,64051600
+2025-08-11,632.0984361099556,633.5758942477272,629.3219380955197,630.5713500976562,58742300
+2025-08-12,632.9214074238032,637.4430514601922,631.4340237207567,637.284423828125,64730800
+2025-08-13,639.4857330110176,640.7549961752953,637.2745085703324,639.4659423828125,60092800
+2025-08-14,637.3835851461316,640.1897994624859,636.9374184340268,639.5254516601562,59327500
+2025-08-15,640.5566774831647,640.6558727131268,637.11589211782,638.0281372070312,68592500
+2025-08-18,637.4530415771111,638.5834678311134,636.778768159409,637.8893432617188,43804900
+2025-08-19,637.7108075589789,638.6924711313014,633.1098193903536,634.4286499023438,69750700
+2025-08-20,634.0221086228163,634.2798709561484,627.6263466835007,632.742919921875,88890300
+2025-08-21,630.9283690027011,632.604096553562,628.4791123479844,630.2044677734375,54805800
+2025-08-22,632.3958993542917,641.0623787509013,631.8901792096084,639.8823852539062,84083200
+2025-08-25,638.6230253017661,639.8625116828326,636.9472372936925,637.0662231445312,51274300
+2025-08-26,636.7985773675441,640.0807351008626,636.1738713484165,639.733642578125,51581600
+2025-08-27,639.148612992103,641.9250504526357,638.9998504138363,641.1912841796875,48341100
+2025-08-28,641.7961735668325,644.0173236548059,639.9121904309055,643.4620361328125,61519500
+2025-08-29,642.0242015644989,642.3911452321481,637.7306640961879,639.6245727539062,74522200
+2025-09-02,632.13804448044,635.1028861742022,629.5797276837342,634.884765625,81983500
+2025-09-03,637.2645539172183,638.7916398746721,635.0731807265284,638.3255615234375,70820900
+2025-09-04,638.9999188744573,643.6901771181875,638.0975992987862,643.660400390625,65219200
+2025-09-05,646.0004093954814,646.7243105506017,637.918995020256,641.7960815429688,85178900
+2025-09-08,643.1646082412059,644.3743785857845,641.7862846718712,643.3728637695312,63133100
+2025-09-09,643.5115612591451,645.3856792185645,641.7762803015634,644.8601684570312,66133900
+2025-09-10,648.122479271532,649.0446498954948,645.1576374702139,646.724365234375,78034500
+2025-09-11,648.6777603299006,652.7928793680376,648.0927566439484,652.0987548828125,69934400
+2025-09-12,652.0689585463732,653.5662677492645,651.3748946038203,651.8805541992188,72780100
+2025-09-15,654.0919191507668,655.4801077277403,653.7944544929727,655.3511962890625,63772400
+2025-09-16,655.9064595692537,656.213910313041,653.6655188822047,654.4488525390625,61169000
+2025-09-17,654.4587781451693,656.1543568928759,648.7967821934204,653.6357421875,101952200
+2025-09-18,656.3229362038169,659.2977035594738,654.7165666735059,656.6898193359375,90459200
+2025-09-19,658.5800832029405,660.7874850308027,656.6311583459587,659.9423217773438,97945600
+2025-09-22,658.4507703315647,663.5119177999496,658.4209110544651,663.0645141601562,69452200
+2025-09-23,662.9452156846509,663.5617612775759,658.2320617574377,659.4551391601562,81708900
+2025-09-24,660.7477220570149,660.8471316064555,655.9350982101993,657.3569946289062,68082200
+2025-09-25,654.2149171420698,655.6765652531099,650.7048739536411,654.3242797851562,89622100
+2025-09-26,655.7760789419195,658.619871988132,654.1553026157394,658.072998046875,69179200
+2025-09-29,660.5985670660314,661.5134019828115,658.112721358766,659.9224243164062,73499000
+2025-09-30,659.1766647693167,662.8756347075731,657.8641309647478,662.4082641601562,86288000
+2025-10-01,659.4153308150761,665.5802405756418,659.3059681646932,664.6654663085938,72545400
+2025-10-02,666.6540464714482,666.7733621981591,663.004842335434,665.4309692382812,56896000
+2025-10-03,666.1966948783695,668.8714672806448,664.377038831869,665.421142578125,70494400
+2025-10-06,667.8174482099862,668.7024238148077,665.669704301124,667.8074951171875,54623300
+2025-10-07,668.7322238208072,669.1796881705657,663.8898014056139,665.3316040039062,72020100
+2025-10-08,666.4552183740389,669.398481470165,665.6299006256374,669.2990112304688,60702200
+2025-10-09,669.7166839203261,670.1243359074817,665.4211353124821,667.3600463867188,66501900
+2025-10-10,668.324542434099,670.1342452495495,649.14378031214,649.32275390625,159422600
+2025-10-13,656.9095884512618,661.3642043859337,656.0345659370097,659.2860107421875,79560500
+2025-10-14,653.4492417720955,662.0602448848334,649.4718888267987,658.4805908203125,88779600
+2025-10-15,663.0446741742268,666.4353410824248,655.1993304017814,661.4039916992188,81702600
+2025-10-16,663.0446615126489,664.9239754340409,653.3896149312258,656.899658203125,110563300
+2025-10-17,655.7660892614911,661.9906565438909,654.4138037793879,660.62841796875,96500900
+2025-10-20,663.5418206897375,668.4041493887289,663.4921159142255,667.499267578125,60493400
+2025-10-21,667.6384328159621,669.1796448635298,666.1866772188026,667.4892578125,56249000
+2025-10-22,668.1953369980629,668.1953369980629,659.5445816579371,664.0191040039062,80564000
+2025-10-23,664.3372592841532,668.9012985038863,664.019063764971,667.9566650390625,65604500
+2025-10-24,672.6300829996666,674.628651928334,671.8246714345047,673.4155883789062,74356500
+2025-10-27,678.8645527756448,681.658640907831,678.2580209918731,681.3603515625,63339800
+2025-10-28,683.1600908523567,685.0095454543999,680.9526890414517,683.1700439453125,61738100
+2025-10-29,684.8205950917289,685.795087823854,679.0037407351697,683.4981689453125,85657100
+2025-10-30,680.0279207971732,682.0563488815194,675.98095703125,675.98095703125,76335800
+2025-10-31,681.1614729090464,681.2012852815519,675.3943230278239,678.1983642578125,87164100
+2025-11-03,681.7878948104295,681.9171636388411,676.0903560257897,679.4711303710938,57315000
+2025-11-04,672.2820616639051,676.1103005794487,670.7607556049009,671.4169921875,78427000
+2025-11-05,671.1583975728993,677.0051112074705,670.3529860359731,673.7437133789062,74402400
+2025-11-06,672.6399897028363,673.5448715272548,664.9338680034818,666.514892578125,85035300
+2025-11-07,664.1284090392404,667.2805048704689,657.4663915648358,667.1710815429688,100592400
+2025-11-10,673.4056760856186,678.317709828293,671.2082272333661,677.5819091796875,75842900
+2025-11-11,676.1002762110339,679.6997756663966,674.8871520395073,679.1329956054688,58953400
+2025-11-12,680.9128544582501,681.081935653801,677.0946296424269,679.5108642578125,62312500
+2025-11-13,676.6471697129602,677.0051169124795,666.723693536663,668.2350463867188,103457800
+2025-11-14,661.6128286383953,671.8345948923219,659.5147893727298,668.125732421875,96846700
+2025-11-17,665.9083353081996,669.8956413839408,658.4209391867944,661.901123046875,90456100
+2025-11-18,658.351356546523,661.3542775984923,652.1466953365565,656.3428344726562,114467500
+2025-11-19,657.0389163187169,663.561773390439,655.020380360944,658.87841796875,94703000
+2025-11-20,669.1001291109939,671.7351497651099,648.1991802397498,648.8355712890625,165293500
+2025-11-21,651.3412595795126,660.7874729698119,647.1650267848305,655.2987670898438,123956200
+2025-11-24,658.9380055466532,666.2662734630499,657.8442577670318,664.9437866210938,80437900
+2025-11-25,664.8443455838128,672.3814460202411,660.7178178396566,671.1981811523438,81077100
+2025-11-26,673.7934667684052,677.8404309302599,672.8885849296569,675.8318481445312,71879600
+2025-11-28,677.0051081523229,679.7991961322198,676.6471609574353,679.5208129882812,49212000
+2025-12-01,674.9667623359846,679.1230890446475,674.8971513739515,676.4185180664062,61201200
+2025-12-02,678.0591325179204,679.9483994968172,675.4838303983408,677.67138671875,62953800
+2025-12-03,676.7167950740063,681.0321891246488,675.8417725523884,680.0180053710938,57238500
+2025-12-04,681.4199577792665,681.4895687361658,677.4824173401821,680.51513671875,61970300
+2025-12-05,681.5890143183475,684.4925257185774,680.7040993957534,681.8078002929688,79241000
+2025-12-08,682.7027235077143,682.7524282821314,677.7111260885928,679.7594604492188,55231500
+2025-12-09,679.2821528162136,681.5094606319436,678.7253258622812,679.1727294921875,58310100
+2025-12-10,678.6955405173951,685.0692222502689,677.4526176554032,683.6771850585938,85671300
+2025-12-11,681.2609148661827,685.3476304583654,678.3076987410943,685.26806640625,86173700
+2025-12-12,684.2737056052856,684.9797075791527,675.3246617594549,677.9000244140625,113160300
+2025-12-15,681.8574988128718,681.8774049984522,675.4042533093998,676.8758544921875,90811000
+2025-12-16,675.3843754405706,677.2239376857725,671.1584377196804,675.0264282226562,122030600
+2025-12-17,676.0406154817738,676.5874893555698,667.3998140691156,667.5986938476562,110625200
+2025-12-18,673.7635606688432,676.8857972779194,671.0788959983324,672.6399536132812,108650100
+2025-12-19,674.747283458469,679.2350273728672,674.6275542880097,678.7363891601562,103599500
+2025-12-22,682.0772531068674,683.4933686131409,678.7364013691785,682.96484375,69556700
+2025-12-23,682.0572680421344,686.325640311278,682.0074163952171,686.0863037109375,64840000
+2025-12-24,686.0763204450832,688.9484813838191,685.9267046355759,688.4996948242188,39445600
+2025-12-26,688.758988861415,689.7761694005526,687.392725060237,688.4298706054688,41613300
+2025-12-29,685.6674092439482,687.322922191004,684.2014421207446,685.9765625,62559500
+2025-12-30,685.5777200962995,686.6846823672308,684.7100944386586,685.138916015625,47160700
+2025-12-31,685.2685588951464,685.4879304984822,679.8533550408816,680.062744140625,74144800
+2026-01-02,683.842447277036,684.999261161205,677.9684744567207,681.309326171875,89377200
+2026-01-05,684.6701449336617,687.5522884526621,684.5106074856512,685.846923828125,71927200
+2026-01-06,686.0563439630641,690.4344019511112,685.9067890249802,689.92578125,69273800
+2026-01-07,690.3047811958188,692.0699799720542,687.4426026835383,687.701904296875,75588300
+2026-01-08,686.9439569075789,688.7390423054183,685.6175622141362,687.632080078125,64019200
+2026-01-09,688.7489932725086,693.4162394407576,687.3029303433501,692.1796264648438,80125500
+2026-01-12,688.7988836287034,694.1941832506386,688.7490319805348,693.2666625976562,63976000
+2026-01-13,693.595779418591,694.194181802135,689.467040360938,691.8804931640625,78309700
+2026-01-14,689.1180078469732,689.8360176539858,684.1714948792828,688.479736328125,94676700
+2026-01-15,692.678285342935,693.5558934557131,689.3673203481677,690.3546142578125,77862000
+2026-01-16,691.7707369284135,692.359156800422,688.22043529661,689.7761840820312,79289200
+2026-01-20,679.6338820353151,682.9049778344743,674.7272992054969,675.7345581054688,111623300
+2026-01-21,677.7989248999835,686.8641332264262,676.2830453044572,683.5332641601562,127844500
+2026-01-22,687.9711412752974,689.2476843606095,685.0491285530771,687.103515625,77112200
+2026-01-23,686.2757685331861,689.0781127396581,685.2884137823622,687.352783203125,63059600
+2026-01-26,688.609372319757,692.2394730275811,688.0409174669724,690.84326171875,60473800
+2026-01-27,692.2893344912051,694.6329705879123,691.6810104865692,693.5957641601562,55506100
+2026-01-28,695.1515053497095,695.9393926651097,692.0499903412962,693.5259399414062,61172200
+2026-01-29,694.4933553961189,695.1615135683285,682.9648421722587,692.1497192382812,97486200
+2026-01-30,689.9058246991844,692.3192774332931,685.2485609149509,690.0853271484375,101835100
+2026-02-02,687.7019133171445,695.0318708971434,687.5423149981101,693.5159912109375,79286500
+2026-02-03,694.3138377504575,695.0617950648859,682.1670182684101,687.6520385742188,107904600
+2026-02-04,688.4697490630058,689.5667896413613,679.9031787408285,684.3211059570312,105204600
+2026-02-05,679.0854402743204,681.8279505601881,673.9494421186707,675.7744750976562,113610800
+2026-02-06,679.6039887472712,690.4244132010324,678.995603890688,688.739013671875,89127600
+2026-02-09,687.5423060693106,693.9747512796714,686.4652913399738,692.0599975585938,73885200
+2026-02-10,693.0572335194393,694.64286887948,689.7761552680904,690.2349243164062,65185700
+2026-02-11,694.4933668556342,695.2413241987686,687.3029816841566,690.075439453125,76353900
+2026-02-12,692.3491972008484,693.4561594586687,678.5169776231163,679.41455078125,118829000
+2026-02-13,679.833354327075,684.410879804094,675.6747287653898,679.8931884765625,96267500
+2026-02-17,678.287593220413,683.074507822494,673.9394826742099,680.9901733398438,81354700
+2026-02-18,682.157061237011,687.2730943282486,680.9702998190471,684.4208374023438,73570300
+2026-02-19,681.9775120282383,684.311104689823,679.6937101433548,682.61572265625,58649400
+2026-02-20,680.4616860592505,688.1805961724377,679.8732661615737,687.5523071289062,100034000
+2026-02-23,685.9566804858357,688.1207533479937,678.5169762252317,680.531494140625,90558100
+2026-02-24,680.0427976196477,686.4751816677359,678.1479481229125,685.4779052734375,73798700
+2026-02-25,688.3002642742074,691.7907319065998,688.2204651135966,691.26220703125,56369500
+2026-02-26,691.391808867856,691.4117130049051,682.486077089091,687.422607421875,71671000
+2026-02-27,681.2295779636313,684.9892686841309,679.7835149777827,684.1216430664062,83308900
+2026-03-02,676.8515442239554,686.744509644098,676.1734035367807,684.5106201171875,87477200
+2026-03-03,673.221445388408,680.7508704958498,667.8361281509542,678.4771118164062,105003100
+2026-03-04,679.7735096903759,685.2186606854194,677.7689744100875,683.2639770507812,79182200
+2026-03-05,680.2223290726917,683.6629449535216,673.7699188745959,679.4544067382812,106606500
+2026-03-06,671.5758690877306,674.2685275228549,667.9358467743081,670.5487060546875,100687000
+2026-03-09,664.5750801817165,678.0681991431876,660.5859743093405,676.4227294921875,102667700
+2026-03-10,675.87413967305,681.4987932365287,672.9222404542279,675.3356323242188,81505300
+2026-03-11,675.7345715953234,678.2277626375325,671.5061293267642,674.4879760742188,68441700
+2026-03-12,669.3319958917509,669.8207124533001,664.0564256954588,664.2459106445312,108882200
+2026-03-13,667.4472371497842,670.5088831921612,659.5587462493693,660.4862060546875,97200200
+2026-03-16,666.5596317087426,670.239584206393,665.3030536555561,667.2078857421875,82023100
+2026-03-17,670.5586914524959,672.60309589337,667.8760155087483,668.9630126953125,87128000
+2026-03-18,666.5396583763402,667.8959397089973,659.3892034355257,659.6285400390625,82062600
+2026-03-19,655.1806813207687,661.1743225351036,653.3855958813168,658.0029907226562,111272500
+2026-03-20,656.510009765625,656.6900024414062,644.719970703125,648.5700073242188,163617500
+2026-03-23,658.0700073242188,662.6199951171875,653.9400024414062,655.3800048828125,134802700
+2026-03-24,651.3200073242188,657.030029296875,649.8800048828125,653.1799926757812,96457500
+2026-03-25,658.6699829101562,660.8900146484375,654.239990234375,656.8200073242188,90653800
+2026-03-26,652.0599975585938,654.8499755859375,644.8200073242188,645.0900268554688,96494400
+2026-03-27,642.5,642.6599731445312,633.1099853515625,634.0900268554688,103649400
+2026-03-30,640.1099853515625,640.3699951171875,629.280029296875,631.969970703125,99275900
+2026-03-31,638.9400024414062,651.5399780273438,637.97998046875,650.3400268554688,152534100
+2026-04-01,653.9000244140625,658.52001953125,653.0,655.239990234375,97841500
+2026-04-02,646.4199829101562,658.2000122070312,645.1099853515625,655.8300170898438,68358700
+2026-04-06,655.8599853515625,659.719970703125,655.52001953125,658.9299926757812,39105800
+2026-04-07,656.6500244140625,659.6099853515625,651.0599975585938,659.219970703125,69980400
+2026-04-08,676.3900146484375,677.0800170898438,671.4600219726562,676.010009765625,93606100
+2026-04-09,674.8400268554688,681.1599731445312,673.77001953125,679.9099731445312,57134400
+2026-04-10,681.3200073242188,682.030029296875,678.4500122070312,679.4600219726562,42253500
+2026-04-13,677.4099731445312,686.2999877929688,676.5800170898438,686.0999755859375,54185800
+2026-04-14,687.6900024414062,694.5800170898438,687.6599731445312,694.4600219726562,63480500
+2026-04-15,695.260009765625,700.280029296875,694.2000122070312,699.9400024414062,58138100