1810511078/SKRIPSI
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

feat

Browse Source
This commit is contained in:
reizha
2025-07-11 19:14:55 +07:00
parent e1bff1cac2
commit 831085d8b3
37 changed files with 20947 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

473
web-model/BBCA_JK_1y_1d.csv Normal file
View File

@ -0,0 +1,473 @@
Date,Open,High,Low,Close,Volume,Dividends,Stock Splits
2023-06-26 00:00:00+07:00,8475.467353757747,8569.378349367253,8475.467353757747,8522.4228515625,36389900,0.0,0.0
2023-06-27 00:00:00+07:00,8498.945445910178,8592.8564453125,8498.945445910178,8592.8564453125,36225100,0.0,0.0
2023-07-03 00:00:00+07:00,8475.467353757747,8522.4228515625,8475.467353757747,8522.4228515625,108855900,0.0,0.0
2023-07-04 00:00:00+07:00,8592.855323074931,8592.855323074931,8498.9443359375,8498.9443359375,35049300,0.0,0.0
2023-07-05 00:00:00+07:00,8498.9443359375,8522.422082721858,8475.466589153142,8498.9443359375,44609200,0.0,0.0
2023-07-06 00:00:00+07:00,8498.945102660124,8545.900600464876,8475.467353757747,8522.4228515625,52532400,0.0,0.0
2023-07-07 00:00:00+07:00,8475.466796875,8545.900038954293,8475.466796875,8475.466796875,37641300,0.0,0.0
2023-07-10 00:00:00+07:00,8545.899829506216,8545.899829506216,8498.9443359375,8498.9443359375,28981500,0.0,0.0
2023-07-11 00:00:00+07:00,8545.900038954293,8545.900038954293,8475.466796875,8475.466796875,43703500,0.0,0.0
2023-07-12 00:00:00+07:00,8522.422987270096,8616.333984375,8498.94523799387,8616.333984375,61566500,0.0,0.0
2023-07-13 00:00:00+07:00,8639.811172945205,8663.288920697774,8569.3779296875,8569.3779296875,65230900,0.0,0.0
2023-07-14 00:00:00+07:00,8616.33280082371,8639.810546875,8569.377308721127,8639.810546875,55554500,0.0,0.0
2023-07-17 00:00:00+07:00,8639.811733651226,8686.76723220368,8616.333984375,8616.333984375,62550100,0.0,0.0
2023-07-18 00:00:00+07:00,8639.811945013662,8686.767444714822,8545.900945611338,8592.8564453125,52924600,0.0,0.0
2023-07-20 00:00:00+07:00,8639.811945013662,8663.289694864241,8569.378695461919,8592.8564453125,83476600,0.0,0.0
2023-07-21 00:00:00+07:00,8592.8564453125,8616.334195163081,8569.378695461919,8592.8564453125,42667800,0.0,0.0
2023-07-24 00:00:00+07:00,8639.811383928572,8639.811383928572,8545.900390625,8545.900390625,62061200,0.0,0.0
2023-07-25 00:00:00+07:00,8616.334195163081,8733.722944415984,8592.8564453125,8592.8564453125,122802700,0.0,0.0
2023-07-26 00:00:00+07:00,8616.332540420288,8780.6767578125,8569.377049736799,8780.6767578125,113868700,0.0,0.0
2023-07-27 00:00:00+07:00,8827.633299457995,8827.633299457995,8663.2890625,8663.2890625,77848400,0.0,0.0
2023-07-28 00:00:00+07:00,8639.811172945205,8663.288920697774,8569.3779296875,8569.3779296875,74510200,0.0,0.0
2023-07-31 00:00:00+07:00,8616.333425192637,8639.811172945205,8545.90018193493,8569.3779296875,80868000,0.0,0.0
2023-08-01 00:00:00+07:00,8616.333425192637,8616.333425192637,8545.90018193493,8569.3779296875,49756400,0.0,0.0
2023-08-02 00:00:00+07:00,8569.377308721127,8639.810546875,8569.377308721127,8639.810546875,60629900,0.0,0.0
2023-08-03 00:00:00+07:00,8592.855611275338,8733.722096706082,8592.855611275338,8686.7666015625,64596100,0.0,0.0
2023-08-04 00:00:00+07:00,8686.767444714822,8710.245194565403,8569.378695461919,8592.8564453125,52675900,0.0,0.0
2023-08-07 00:00:00+07:00,8592.855405576145,8710.244140625,8592.855405576145,8710.244140625,55589300,0.0,0.0
2023-08-08 00:00:00+07:00,8710.243785028872,8733.721531080162,8639.810546875,8639.810546875,43373400,0.0,0.0
2023-08-09 00:00:00+07:00,8710.244078291224,8827.6328125,8686.76633144947,8827.6328125,77056800,0.0,0.0
2023-08-10 00:00:00+07:00,8827.6328125,8851.110559341756,8780.67731881649,8827.6328125,76738100,0.0,0.0
2023-08-11 00:00:00+07:00,8851.110559341756,8874.58830618351,8804.155065658246,8827.6328125,68898600,0.0,0.0
2023-08-14 00:00:00+07:00,8757.199012470755,8780.6767578125,8663.288031103777,8780.6767578125,75495400,0.0,0.0
2023-08-15 00:00:00+07:00,8757.20040532594,8804.155903477822,8733.72265625,8733.72265625,59303700,0.0,0.0
2023-08-16 00:00:00+07:00,8710.24490717406,8757.20040532594,8686.767158098119,8733.72265625,53440000,0.0,0.0
2023-08-18 00:00:00+07:00,8686.7666015625,8780.677591849662,8686.7666015625,8686.7666015625,79328900,0.0,0.0
2023-08-21 00:00:00+07:00,8663.289482927452,8686.76723220368,8616.333984375,8616.333984375,73573000,0.0,0.0
2023-08-22 00:00:00+07:00,8592.856161794354,8757.20040532594,8592.856161794354,8733.72265625,65664600,0.0,0.0
2023-08-23 00:00:00+07:00,8733.72265625,8757.20040532594,8710.24490717406,8733.72265625,63749800,0.0,0.0
2023-08-24 00:00:00+07:00,8686.766038977581,8757.199277131453,8639.810546875,8639.810546875,53725900,0.0,0.0
2023-08-25 00:00:00+07:00,8639.810899595686,8710.244140625,8616.333152585916,8710.244140625,50379000,0.0,0.0
2023-08-28 00:00:00+07:00,8686.766038977581,8686.766038977581,8639.810546875,8639.810546875,44423100,0.0,0.0
2023-08-29 00:00:00+07:00,8710.244349134291,8733.722096706082,8639.81110641892,8686.7666015625,45428500,0.0,0.0
2023-08-30 00:00:00+07:00,8733.721531080162,8733.721531080162,8639.810546875,8639.810546875,56227000,0.0,0.0
2023-08-31 00:00:00+07:00,8639.811733651226,8663.289482927452,8545.900736546322,8616.333984375,136107200,0.0,0.0
2023-09-01 00:00:00+07:00,8639.811314363144,8710.244558773713,8616.333566226287,8663.2890625,42152700,0.0,0.0
2023-09-04 00:00:00+07:00,8663.2890625,8710.244558773713,8616.333566226287,8663.2890625,40610600,0.0,0.0
2023-09-05 00:00:00+07:00,8686.766810636856,8686.766810636856,8639.811314363144,8663.2890625,42007200,0.0,0.0
2023-09-06 00:00:00+07:00,8639.811945013662,8686.767444714822,8592.8564453125,8592.8564453125,49318400,0.0,0.0
2023-09-07 00:00:00+07:00,8569.378485822548,8616.333984375,8545.900736546322,8616.333984375,61405200,0.0,0.0
2023-09-08 00:00:00+07:00,8545.90018193493,8592.855677440068,8498.944686429793,8569.3779296875,80732300,0.0,0.0
2023-09-11 00:00:00+07:00,8522.422434182363,8569.3779296875,8522.422434182363,8569.3779296875,53155900,0.0,0.0
2023-09-12 00:00:00+07:00,8545.900390625,8569.378138950893,8522.422642299107,8545.900390625,66479000,0.0,0.0
2023-09-13 00:00:00+07:00,8498.945102660124,8522.4228515625,8451.989604855373,8522.4228515625,69490200,0.0,0.0
2023-09-14 00:00:00+07:00,8451.98939732143,8569.378138950893,8451.98939732143,8545.900390625,112757900,0.0,0.0
2023-09-15 00:00:00+07:00,8498.944753689235,8545.900249565972,8451.9892578125,8451.9892578125,121005300,0.0,0.0
2023-09-18 00:00:00+07:00,8498.944753689235,8522.422501627603,8451.9892578125,8451.9892578125,34272200,0.0,0.0
2023-09-19 00:00:00+07:00,8451.989604855373,8522.4228515625,8428.511855952996,8522.4228515625,33325800,0.0,0.0
2023-09-20 00:00:00+07:00,8569.378695461919,8616.334195163081,8522.423195760759,8592.8564453125,54305500,0.0,0.0
2023-09-21 00:00:00+07:00,8569.3779296875,8592.855677440068,8522.422434182363,8569.3779296875,40607000,0.0,0.0
2023-09-22 00:00:00+07:00,8569.378349367253,8592.856098269629,8522.4228515625,8522.4228515625,42445300,0.0,0.0
2023-09-25 00:00:00+07:00,8522.422501627603,8522.422501627603,8451.9892578125,8451.9892578125,56132200,0.0,0.0
2023-09-26 00:00:00+07:00,8451.988695879889,8475.466442257331,8405.033203125,8405.033203125,73544700,0.0,0.0
2023-09-27 00:00:00+07:00,8358.0783340669,8451.989326584506,8334.6005859375,8334.6005859375,84345000,0.0,0.0
2023-09-29 00:00:00+07:00,8287.64453125,8358.077770892352,8287.64453125,8287.64453125,118960000,0.0,0.0
2023-10-02 00:00:00+07:00,8358.078609245867,8545.900600464876,8334.600860343491,8522.4228515625,93663000,0.0,0.0
2023-10-03 00:00:00+07:00,8522.421816618546,8639.810546875,8475.466324515965,8639.810546875,98380200,0.0,0.0
2023-10-04 00:00:00+07:00,8639.810546875,8686.766038977581,8569.377308721127,8639.810546875,112582800,0.0,0.0
2023-10-05 00:00:00+07:00,8639.81159607438,8639.81159607438,8522.4228515625,8522.4228515625,72855700,0.0,0.0
2023-10-06 00:00:00+07:00,8545.900038954293,8545.900038954293,8475.466796875,8475.466796875,53344400,0.0,0.0
2023-10-09 00:00:00+07:00,8475.466589153142,8569.377576290573,8475.466589153142,8498.9443359375,43774500,0.0,0.0
2023-10-10 00:00:00+07:00,8451.988904936974,8451.988904936974,8381.5556640625,8381.5556640625,71966100,0.0,0.0
2023-10-11 00:00:00+07:00,8381.5556640625,8475.466651895133,8381.5556640625,8381.5556640625,84305800,0.0,0.0
2023-10-12 00:00:00+07:00,8451.988842368784,8545.899829506216,8451.988842368784,8498.9443359375,71064500,0.0,0.0
2023-10-13 00:00:00+07:00,8545.900600464876,8569.378349367253,8475.467353757747,8522.4228515625,62941800,0.0,0.0
2023-10-16 00:00:00+07:00,8569.378138950893,8569.378138950893,8498.944893973214,8545.900390625,29429200,0.0,0.0
2023-10-17 00:00:00+07:00,8498.944188634776,8522.42193501222,8405.033203125,8405.033203125,59606000,0.0,0.0
2023-10-18 00:00:00+07:00,8381.556293034957,8405.034041754943,8311.123046875,8311.123046875,50919200,0.0,0.0
2023-10-19 00:00:00+07:00,8287.646143973214,8311.123895089286,8217.212890625,8217.212890625,89509700,0.0,0.0
2023-10-20 00:00:00+07:00,8193.733284187847,8475.46623378743,8193.733284187847,8428.5107421875,64554500,0.0,0.0
2023-10-23 00:00:00+07:00,8334.600795594986,8381.556293034957,8311.123046875,8311.123046875,50633500,0.0,0.0
2023-10-24 00:00:00+07:00,8240.689453125,8334.600444043803,8240.689453125,8240.689453125,76963200,0.0,0.0
2023-10-25 00:00:00+07:00,8287.645089678697,8381.556082196303,8287.645089678697,8334.6005859375,54748400,0.0,0.0
2023-10-26 00:00:00+07:00,8381.556366404011,8405.034115329512,8193.734375,8193.734375,63199400,0.0,0.0
2023-10-27 00:00:00+07:00,8193.735075150413,8264.168327945403,8170.25732421875,8170.25732421875,52450700,0.0,0.0
2023-10-30 00:00:00+07:00,8170.256554555084,8311.123046875,8170.256554555084,8311.123046875,51958200,0.0,0.0
2023-10-31 00:00:00+07:00,8264.168392857144,8287.646143973214,8193.735139508928,8217.212890625,64907600,0.0,0.0
2023-11-01 00:00:00+07:00,8217.21269474473,8240.690445301145,8076.34619140625,8076.34619140625,67027600,0.0,0.0
2023-11-02 00:00:00+07:00,8193.73430327507,8358.07854431497,8193.73430327507,8311.123046875,56050900,0.0,0.0
2023-11-03 00:00:00+07:00,8381.554893236482,8405.032638035464,8311.121658839536,8358.0771484375,60414100,0.0,0.0
2023-11-06 00:00:00+07:00,8428.511095584427,8498.9443359375,8405.033348800069,8498.9443359375,84994200,0.0,0.0
2023-11-07 00:00:00+07:00,8451.988487987464,8475.46623378743,8358.077504787605,8428.5107421875,60648200,0.0,0.0
2023-11-08 00:00:00+07:00,8405.033761935763,8451.9892578125,8358.078266059027,8451.9892578125,31829300,0.0,0.0
2023-11-09 00:00:00+07:00,8358.078266059027,8498.944753689235,8358.078266059027,8451.9892578125,46076800,0.0,0.0
2023-11-10 00:00:00+07:00,8405.033263987252,8451.988757082154,8287.64453125,8287.64453125,50754600,0.0,0.0
2023-11-13 00:00:00+07:00,8334.6005859375,8381.556082196303,8311.122837808098,8334.6005859375,20827700,0.0,0.0
2023-11-14 00:00:00+07:00,8358.077917104341,8405.033411020659,8334.600170146183,8381.5556640625,37195700,0.0,0.0
2023-11-15 00:00:00+07:00,8428.511095584427,8498.9443359375,8405.033348800069,8498.9443359375,84977900,0.0,0.0
2023-11-16 00:00:00+07:00,8498.945102660124,8522.4228515625,8405.03410705062,8522.4228515625,48714300,0.0,0.0
2023-11-17 00:00:00+07:00,8475.467353757747,8522.4228515625,8428.511855952996,8522.4228515625,57050500,0.0,0.0
2023-11-20 00:00:00+07:00,8428.511578455105,8475.467074713908,8334.6005859375,8334.6005859375,49216000,0.0,0.0
2023-11-21 00:00:00+07:00,8287.644948584402,8358.078191773504,8240.689453125,8240.689453125,107614800,0.0,0.0
2023-11-22 00:00:00+07:00,8240.689593419895,8334.6005859375,8240.689593419895,8334.6005859375,40364800,0.0,0.0
2023-11-23 00:00:00+07:00,8311.122423188026,8428.511157978817,8311.122423188026,8381.5556640625,55542100,0.0,0.0
2023-11-24 00:00:00+07:00,8381.5556640625,8428.511157978817,8358.077917104341,8381.5556640625,43631900,0.0,0.0
2023-11-27 00:00:00+07:00,8358.0783340669,8405.033830325703,8334.6005859375,8334.6005859375,35679000,0.0,0.0
2023-11-28 00:00:00+07:00,8334.6005859375,8405.033830325703,8311.122837808098,8334.6005859375,69070600,0.0,0.0
2023-11-29 00:00:00+07:00,8358.0771484375,8405.032638035464,8358.0771484375,8358.0771484375,54715600,0.0,0.0
2023-11-30 00:00:00+07:00,8381.55525058757,8428.5107421875,8358.077504787605,8428.5107421875,205312100,0.0,0.0
2023-12-01 00:00:00+07:00,8381.555456747556,8428.510949502444,8358.077710370111,8405.033203125,80566400,0.0,0.0
2023-12-04 00:00:00+07:00,8445.136642156864,8515.905943627451,8421.546875,8421.546875,54747400,42.5,0.0
2023-12-05 00:00:00+07:00,8445.13558308462,8445.13558308462,8327.186762091818,8397.9560546875,94363900,0.0,0.0
2023-12-06 00:00:00+07:00,8350.777188387785,8445.136252663353,8303.59765625,8303.59765625,81852800,0.0,0.0
2023-12-07 00:00:00+07:00,8256.418201133145,8327.1875,8232.828434844192,8327.1875,91322500,0.0,0.0
2023-12-08 00:00:00+07:00,8303.598482142857,8350.778018973215,8256.4189453125,8256.4189453125,43891600,0.0,0.0
2023-12-11 00:00:00+07:00,8185.649640066965,8280.008713727679,8185.649640066965,8256.4189453125,78642800,0.0,0.0
2023-12-12 00:00:00+07:00,8209.2392578125,8256.41879377694,8209.2392578125,8209.2392578125,87589300,0.0,0.0
2023-12-13 00:00:00+07:00,8209.238202449567,8256.417732348704,8185.6484375,8185.6484375,51560500,0.0,0.0
2023-12-14 00:00:00+07:00,8280.008643387431,8539.49609375,8256.418875172652,8539.49609375,115332800,0.0,0.0
2023-12-15 00:00:00+07:00,8610.264955432758,8704.6240234375,8563.085421430387,8704.6240234375,275013500,0.0,0.0
2023-12-18 00:00:00+07:00,8681.0341796875,8704.62394648013,8633.854646102242,8681.0341796875,111712200,0.0,0.0
2023-12-19 00:00:00+07:00,8610.265031144425,8728.2138671875,8610.265031144425,8728.2138671875,65174500,0.0,0.0
2023-12-20 00:00:00+07:00,8728.214019447245,8775.3935546875,8704.624251827117,8775.3935546875,72938100,0.0,0.0
2023-12-21 00:00:00+07:00,8775.3926566689,8798.982421875,8728.213126256702,8798.982421875,88116700,0.0,0.0
2023-12-22 00:00:00+07:00,8751.802891462801,8822.5721870811,8751.802891462801,8798.982421875,64449600,0.0,0.0
2023-12-27 00:00:00+07:00,8846.162109375,8869.751875,8798.982578125,8846.162109375,64464700,0.0,0.0
2023-12-28 00:00:00+07:00,8798.982655626662,8893.34171895778,8798.982655626662,8869.751953125,70184600,0.0,0.0
2023-12-29 00:00:00+07:00,8893.34171895778,8916.931484790559,8822.572421459441,8869.751953125,79903400,0.0,0.0
2024-01-02 00:00:00+07:00,8869.753004807691,8893.3427734375,8822.573467548076,8893.3427734375,30545200,0.0,0.0
2024-01-03 00:00:00+07:00,8893.342546269218,8893.342546269218,8798.98347416026,8822.5732421875,34603300,0.0,0.0
2024-01-04 00:00:00+07:00,8869.752185026386,8940.521484375,8846.162418576847,8940.521484375,56501800,0.0,0.0
2024-01-05 00:00:00+07:00,8964.11155760444,9058.470626631854,8940.521790347584,9034.880859375,85290100,0.0,0.0
2024-01-08 00:00:00+07:00,9058.470626631854,9082.060393888707,8940.521790347584,9034.880859375,50896000,0.0,0.0
2024-01-09 00:00:00+07:00,9058.47077922078,9082.060546875,9034.881011566558,9082.060546875,59848600,0.0,0.0
2024-01-10 00:00:00+07:00,9105.65008385144,9105.65008385144,9011.291015625,9011.291015625,52774900,0.0,0.0
2024-01-11 00:00:00+07:00,9082.060393888707,9105.65016114556,9034.880859375,9034.880859375,39381500,0.0,0.0
2024-01-12 00:00:00+07:00,9105.65054163982,9152.830078125,9058.471005154639,9152.830078125,68253400,0.0,0.0
2024-01-15 00:00:00+07:00,9200.009690311697,9200.009690311697,9105.65061656491,9176.419921875,88399500,0.0,0.0
2024-01-16 00:00:00+07:00,9152.830078125,9200.00961461018,9129.24030988241,9152.830078125,44869200,0.0,0.0
2024-01-17 00:00:00+07:00,9200.0078125,9200.0078125,9105.64875801282,9200.0078125,107706100,0.0,0.0
2024-01-18 00:00:00+07:00,9129.2392578125,9200.00855438469,9082.059726764373,9129.2392578125,71048900,0.0,0.0
2024-01-19 00:00:00+07:00,9223.599152800323,9223.599152800323,9058.47077922078,9082.060546875,63176500,0.0,0.0
2024-01-22 00:00:00+07:00,9058.47077922078,9105.65031452922,8987.701476258117,9082.060546875,52868300,0.0,0.0
2024-01-23 00:00:00+07:00,8916.931137084961,9058.4697265625,8916.931137084961,9058.4697265625,92348600,0.0,0.0
2024-01-24 00:00:00+07:00,9058.470472440946,9058.470472440946,8940.52163816437,8987.701171875,84906000,0.0,0.0
2024-01-25 00:00:00+07:00,8916.931794819078,9034.880628083882,8916.931794819078,8964.111328125,63212700,0.0,0.0
2024-01-26 00:00:00+07:00,8869.752778241978,8916.932314296457,8775.393706133022,8822.5732421875,78977300,0.0,0.0
2024-01-29 00:00:00+07:00,8869.75241328534,9011.291015625,8846.16264622873,9011.291015625,73452800,0.0,0.0
2024-01-30 00:00:00+07:00,8964.110822134067,9105.6494140625,8940.521056812662,9105.6494140625,73136400,0.0,0.0
2024-01-31 00:00:00+07:00,9152.82961796466,9152.82961796466,9011.291015625,9011.291015625,102581200,0.0,0.0
2024-02-01 00:00:00+07:00,9105.65054163982,9176.41984636759,9034.88123691205,9152.830078125,104208700,0.0,0.0
2024-02-02 00:00:00+07:00,9223.59938285277,9247.189151095361,9082.06077339723,9152.830078125,99324000,0.0,0.0
2024-02-05 00:00:00+07:00,9129.239928402416,9129.239928402416,8987.701324861293,9034.880859375,57983300,0.0,0.0
2024-02-06 00:00:00+07:00,9200.009385146104,9200.009385146104,9082.060546875,9082.060546875,87651000,0.0,0.0
2024-02-07 00:00:00+07:00,9152.830078125,9176.41984636759,9105.65054163982,9152.830078125,92953500,0.0,0.0
2024-02-12 00:00:00+07:00,9200.008943518813,9247.1884765625,9152.829410475128,9247.1884765625,87949400,0.0,0.0
2024-02-13 00:00:00+07:00,9200.009690311697,9247.18922718509,9152.830153438304,9176.419921875,66072400,0.0,0.0
2024-02-15 00:00:00+07:00,9388.727231717956,9412.31699863182,9294.3681640625,9294.3681640625,164748900,0.0,0.0
2024-02-16 00:00:00+07:00,9412.316327732413,9435.906092964824,9317.957266802763,9388.7265625,142277200,0.0,0.0
2024-02-19 00:00:00+07:00,9341.547774920886,9412.317076246045,9270.778473595728,9317.9580078125,53341300,0.0,0.0
2024-02-20 00:00:00+07:00,9294.367733011222,9459.49609375,9294.367733011222,9459.49609375,63997700,0.0,0.0
2024-02-21 00:00:00+07:00,9388.727614935777,9435.907150689223,9294.368543428885,9412.3173828125,75371600,0.0,0.0
2024-02-22 00:00:00+07:00,9412.317076246045,9412.317076246045,9317.9580078125,9317.9580078125,66913000,0.0,0.0
2024-02-23 00:00:00+07:00,9341.548604484733,9365.138373687976,9247.189527671755,9270.779296875,55192300,0.0,0.0
2024-02-26 00:00:00+07:00,9200.008943518813,9317.957776128029,9176.419176996971,9247.1884765625,41356000,0.0,0.0
2024-02-27 00:00:00+07:00,9200.00917227057,9341.547774920886,9200.00917227057,9317.9580078125,43735800,0.0,0.0
2024-02-28 00:00:00+07:00,9412.317458496094,9435.9072265625,9341.548154296876,9435.9072265625,54043100,0.0,0.0
2024-02-29 00:00:00+07:00,9435.90684335443,9435.90684335443,9294.368240704114,9317.9580078125,126671200,0.0,0.0
2024-03-01 00:00:00+07:00,9341.548604484733,9365.138373687976,9247.189527671755,9270.779296875,51520600,0.0,0.0
2024-03-04 00:00:00+07:00,9247.18733974359,9270.777103365384,9200.0078125,9200.0078125,43822900,0.0,0.0
2024-03-05 00:00:00+07:00,9341.547542649872,9341.547542649872,9223.598710040656,9247.1884765625,61952900,0.0,0.0
2024-03-06 00:00:00+07:00,9341.547032035176,9435.906092964824,9223.598205873115,9388.7265625,70242200,0.0,0.0
2024-03-07 00:00:00+07:00,9483.087138310186,9601.035983314043,9435.907600308641,9553.8564453125,118369300,0.0,0.0
2024-03-08 00:00:00+07:00,9671.804379618226,9718.98391317734,9553.855545720444,9577.4453125,100947200,0.0,0.0
2024-03-13 00:00:00+07:00,9813.343515625,9813.343515625,9435.9072265625,9435.9072265625,141622600,0.0,0.0
2024-03-14 00:00:00+07:00,9483.086769824455,9742.57421875,9459.497001740316,9742.57421875,110681100,0.0,0.0
2024-03-15 00:00:00+07:00,9624.624846059114,9718.98391317734,9483.086245381774,9577.4453125,154176800,0.0,0.0
2024-03-18 00:00:00+07:00,9601.035079279556,9695.394146397783,9577.4453125,9577.4453125,62444100,0.0,0.0
2024-03-19 00:00:00+07:00,9577.445389281327,9671.804457156019,9577.445389281327,9601.03515625,55004800,0.0,0.0
2024-03-20 00:00:00+07:00,9530.266676311729,9577.446214313271,9506.676907310957,9553.8564453125,66269700,0.0,0.0
2024-03-21 00:00:00+07:00,9601.035983314043,9648.215521315586,9483.087138310186,9553.8564453125,90279400,0.0,0.0
2024-03-22 00:00:00+07:00,9435.906559405941,9553.855391398516,9388.72702660891,9530.265625,91968200,0.0,0.0
2024-03-25 00:00:00+07:00,9725.74609375,9725.74609375,9580.94590376861,9725.74609375,66971000,227.5,0.0
2024-03-26 00:00:00+07:00,9701.6123046875,9701.6123046875,9605.078848919466,9701.6123046875,65742700,0.0,0.0
2024-03-27 00:00:00+07:00,9677.479363756203,9725.74609375,9653.345998759305,9725.74609375,39514100,0.0,0.0
2024-03-28 00:00:00+07:00,9677.479363756203,9749.879458746898,9629.212633762407,9725.74609375,79229700,0.0,0.0
2024-04-01 00:00:00+07:00,9725.746185457645,9749.879550682106,9484.412533213039,9508.5458984375,79248700,0.0,0.0
2024-04-02 00:00:00+07:00,9580.94586489899,9605.079229797979,9460.27904040404,9556.8125,76763100,0.0,0.0
2024-04-03 00:00:00+07:00,9412.01279527559,9460.279527559056,9194.8125,9194.8125,177418400,0.0,0.0
2024-04-04 00:00:00+07:00,9243.078880968433,9508.5458984375,9243.078880968433,9508.5458984375,75993500,0.0,0.0
2024-04-05 00:00:00+07:00,9605.07991909192,9605.07991909192,9484.4130859375,9484.4130859375,70428600,0.0,0.0
2024-04-16 00:00:00+07:00,9025.878102325198,9243.078377514841,8929.344646685357,9146.544921875,283265900,0.0,0.0
2024-04-17 00:00:00+07:00,9218.945866141732,9339.612696850394,9194.8125,9194.8125,95620700,0.0,0.0
2024-04-18 00:00:00+07:00,9194.81164969492,9243.078377514841,9122.41155796504,9146.544921875,127134000,0.0,0.0
2024-04-19 00:00:00+07:00,9025.878102325198,9170.678285784961,8977.611374505277,9146.544921875,147784300,0.0,0.0
2024-04-22 00:00:00+07:00,9074.145638368984,9098.279004428476,9025.87890625,9025.87890625,128908000,0.0,0.0
2024-04-23 00:00:00+07:00,9074.146107808483,9436.146617428503,9074.146107808483,9387.8798828125,178833000,0.0,0.0
2024-04-24 00:00:00+07:00,9484.412278678548,9605.0791015625,9412.012184948178,9605.0791015625,132832700,0.0,0.0
2024-04-25 00:00:00+07:00,9653.345788043478,9653.345788043478,9363.745414402174,9436.1455078125,104874100,0.0,0.0
2024-04-26 00:00:00+07:00,9363.745799512986,9484.412626826299,9291.345703125,9291.345703125,100932900,0.0,0.0
2024-04-29 00:00:00+07:00,9194.812275789222,9508.546027981505,9194.812275789222,9460.279296875,90063500,0.0,0.0
2024-04-30 00:00:00+07:00,9701.612952407526,9701.612952407526,9460.279296875,9460.279296875,109623000,0.0,0.0
2024-05-02 00:00:00+07:00,9556.812418193716,9556.812418193716,9170.678583115183,9218.9453125,97079400,0.0,0.0
2024-05-03 00:00:00+07:00,9412.012437539657,9508.5458984375,9339.612341866276,9508.5458984375,81200400,0.0,0.0
2024-05-06 00:00:00+07:00,9508.546027981505,9532.679393534758,9436.145931321747,9460.279296875,53076200,0.0,0.0
2024-05-07 00:00:00+07:00,9363.74609375,9412.012826192009,9291.345995086984,9363.74609375,66746800,0.0,0.0
2024-05-08 00:00:00+07:00,9267.212,9363.745458333333,9050.01171875,9050.01171875,112808900,0.0,0.0
2024-05-13 00:00:00+07:00,8881.078740157482,9194.8125,8881.078740157482,9194.8125,145469900,0.0,0.0
2024-05-14 00:00:00+07:00,9291.345406577226,9339.612135962041,9194.811947807591,9218.9453125,95363500,0.0,0.0
2024-05-15 00:00:00+07:00,9170.6787109375,9267.212171052632,9098.278615851152,9170.6787109375,54741900,0.0,0.0
2024-05-16 00:00:00+07:00,9243.078549702961,9339.612007141113,9194.811820983887,9267.2119140625,61126000,0.0,0.0
2024-05-17 00:00:00+07:00,9267.211538461539,9508.54517227564,9243.078175080127,9412.01171875,99848500,0.0,0.0
2024-05-20 00:00:00+07:00,9363.745197064643,9460.278652704486,9146.544921875,9146.544921875,87890100,0.0,0.0
2024-05-21 00:00:00+07:00,9122.4118125,9243.078635416667,9050.01171875,9050.01171875,75311400,0.0,0.0
2024-05-22 00:00:00+07:00,9146.546030545425,9243.079497886274,9001.745829534151,9098.279296875,121712700,0.0,0.0
2024-05-27 00:00:00+07:00,8977.6123046875,9050.01240391885,8953.47893827705,8977.6123046875,128578500,0.0,0.0
2024-05-28 00:00:00+07:00,8977.6123046875,9074.145770329302,8977.6123046875,8977.6123046875,73945700,0.0,0.0
2024-05-29 00:00:00+07:00,8953.479337431694,9001.746072404372,8832.8125,8832.8125,117351600,0.0,0.0
2024-05-30 00:00:00+07:00,8688.01171875,8929.345377604166,8470.81142578125,8688.01171875,207115100,0.0,0.0
2024-05-31 00:00:00+07:00,8784.545502533783,8929.345703125,8712.145402238175,8929.345703125,756431600,0.0,0.0
2024-06-03 00:00:00+07:00,9025.878611438678,9025.878611438678,8905.211785082547,8953.478515625,72197700,0.0,0.0
2024-06-04 00:00:00+07:00,9194.812468666443,9194.812468666443,9025.87890625,9025.87890625,75353100,0.0,0.0
2024-06-05 00:00:00+07:00,9170.679821841932,9170.679821841932,8977.612878224207,9122.4130859375,82087300,0.0,0.0
2024-06-06 00:00:00+07:00,9194.81164969492,9194.81164969492,9122.41155796504,9146.544921875,44991300,0.0,0.0
2024-06-07 00:00:00+07:00,9170.67867166555,9170.67867166555,9001.7451171875,9001.7451171875,51599800,0.0,0.0
2024-06-10 00:00:00+07:00,9170.679133858268,9194.8125,9122.412401574804,9194.8125,45584700,0.0,0.0
2024-06-11 00:00:00+07:00,9218.945968792003,9218.945968792003,8977.6123046875,8977.6123046875,68690900,0.0,0.0
2024-06-12 00:00:00+07:00,8977.612436655405,9001.745803420608,8929.345703125,8929.345703125,49785700,0.0,0.0
2024-06-13 00:00:00+07:00,9146.545134171196,9146.545134171196,8881.078125,8881.078125,84652200,0.0,0.0
2024-06-14 00:00:00+07:00,8881.078125,8929.344853940218,8784.544667119566,8881.078125,52986300,0.0,0.0
2024-06-19 00:00:00+07:00,8929.345244518301,8929.345244518301,8736.2783203125,8736.2783203125,100051000,0.0,0.0
2024-06-20 00:00:00+07:00,8832.812261687666,9098.279296875,8784.545528017241,9098.279296875,81474800,0.0,0.0
2024-06-21 00:00:00+07:00,9146.54509226481,9339.612007141113,9074.144999186197,9267.2119140625,166841200,0.0,0.0
2024-06-24 00:00:00+07:00,9267.2119140625,9412.012100219727,9243.078549702961,9267.2119140625,79592300,0.0,0.0
2024-06-25 00:00:00+07:00,9267.2119140625,9267.2119140625,9122.411727905273,9267.2119140625,80029000,0.0,0.0
2024-06-26 00:00:00+07:00,9194.812075966283,9315.478901110197,9122.411980879933,9170.6787109375,77913200,0.0,0.0
2024-06-27 00:00:00+07:00,9243.078175080127,9412.01171875,9218.944811698717,9412.01171875,89150700,0.0,0.0
2024-06-28 00:00:00+07:00,9460.279459225441,9629.213020997324,9436.146093258028,9580.9462890625,166172300,0.0,0.0
2024-07-01 00:00:00+07:00,9508.546321202532,9556.813053797468,9484.412954905063,9532.6796875,68634600,0.0,0.0
2024-07-02 00:00:00+07:00,9653.34595959596,9653.34595959596,9508.54577020202,9556.8125,78848500,0.0,0.0
2024-07-03 00:00:00+07:00,9629.21331298828,9653.3466796875,9580.946579589843,9653.3466796875,55860200,0.0,0.0
2024-07-04 00:00:00+07:00,9629.213285722804,9653.34665235369,9484.4130859375,9484.4130859375,67054000,0.0,0.0
2024-07-05 00:00:00+07:00,9580.94573698571,9629.21246613929,9532.67900783213,9605.0791015625,36946900,0.0,0.0
2024-07-08 00:00:00+07:00,9653.345576803482,9701.6123046875,9605.078848919466,9701.6123046875,72903600,0.0,0.0
2024-07-09 00:00:00+07:00,9749.879458746898,9798.146188740695,9725.74609375,9725.74609375,61853200,0.0,0.0
2024-07-10 00:00:00+07:00,9822.279980952197,9870.546713045327,9701.61315071937,9749.8798828125,62325900,0.0,0.0
2024-07-11 00:00:00+07:00,9653.345998759305,9774.012823743797,9653.345998759305,9725.74609375,55908400,0.0,0.0
2024-07-12 00:00:00+07:00,9701.612728753102,9749.879458746898,9677.479363756203,9725.74609375,62646500,0.0,0.0
2024-07-15 00:00:00+07:00,9701.6123046875,9725.745668629508,9605.078848919466,9701.6123046875,36682600,0.0,0.0
2024-07-16 00:00:00+07:00,9629.21246613929,9677.47919529287,9605.0791015625,9605.0791015625,37192700,0.0,0.0
2024-07-17 00:00:00+07:00,9556.81275908801,9605.079490194516,9460.279296875,9460.279296875,90666000,0.0,0.0
2024-07-18 00:00:00+07:00,9460.279490253713,9749.8798828125,9460.279490253713,9749.8798828125,65383200,0.0,0.0
2024-07-19 00:00:00+07:00,9701.613570601852,9774.013671875,9629.213469328703,9774.013671875,53880300,0.0,0.0
2024-07-22 00:00:00+07:00,9774.013248859066,9798.14661490563,9749.8798828125,9749.8798828125,31285300,0.0,0.0
2024-07-23 00:00:00+07:00,9846.412661240787,9846.412661240787,9774.012568143427,9822.279296875,39321100,0.0,0.0
2024-07-24 00:00:00+07:00,9774.012823743797,9822.279553737593,9725.74609375,9725.74609375,24658000,0.0,0.0
2024-07-25 00:00:00+07:00,9870.546194724666,9942.9462890625,9846.412829945388,9942.9462890625,98088100,0.0,0.0
2024-07-26 00:00:00+07:00,10015.346809738196,10039.480175544793,9942.946712318402,9967.080078125,75565800,0.0,0.0
2024-07-29 00:00:00+07:00,10039.479878048782,10063.613243140244,9822.27959222561,9894.6796875,69092500,0.0,0.0
2024-07-30 00:00:00+07:00,9942.946118703932,9942.946118703932,9822.279296875,9822.279296875,32122900,0.0,0.0
2024-07-31 00:00:00+07:00,9991.21357493157,9991.21357493157,9870.546744316454,9918.8134765625,82519900,0.0,0.0
2024-08-01 00:00:00+07:00,9846.41312123494,10015.3466796875,9846.41312123494,10015.3466796875,61176200,0.0,0.0
2024-08-02 00:00:00+07:00,9918.813182157628,9991.213278377758,9846.4130859375,9846.4130859375,55699900,0.0,0.0
2024-08-05 00:00:00+07:00,9653.34651898734,9798.146716772151,9532.6796875,9532.6796875,126328300,0.0,0.0
2024-08-06 00:00:00+07:00,9725.746779785157,9725.746779785157,9605.079946289063,9653.3466796875,78473900,0.0,0.0
2024-08-07 00:00:00+07:00,9653.346418626237,9749.8798828125,9653.346418626237,9749.8798828125,52327400,0.0,0.0
2024-08-08 00:00:00+07:00,9798.14677567237,9870.546875,9725.746676344743,9870.546875,54162100,0.0,0.0
2024-08-09 00:00:00+07:00,9870.546581550185,9894.679947275246,9749.879752924877,9798.146484375,47062400,0.0,0.0
2024-08-12 00:00:00+07:00,9749.879624310663,9846.4130859375,9725.746258903951,9846.4130859375,40364100,0.0,0.0
2024-08-13 00:00:00+07:00,9894.679559503944,9942.9462890625,9822.279465166112,9942.9462890625,55207100,0.0,0.0
2024-08-14 00:00:00+07:00,9942.946547564337,9942.946547564337,9846.4130859375,9846.4130859375,47999100,0.0,0.0
2024-08-15 00:00:00+07:00,9846.413508557456,9942.946974327628,9822.280142114914,9870.546875,33396600,0.0,0.0
2024-08-16 00:00:00+07:00,9942.946712318402,9967.080078125,9894.679980705205,9967.080078125,40731400,0.0,0.0
2024-08-19 00:00:00+07:00,9967.079948701054,10063.613410673946,9918.813217714609,10015.3466796875,51054400,0.0,0.0
2024-08-20 00:00:00+07:00,9967.08078771358,10087.74762533723,9942.947420188848,10063.6142578125,60304400,0.0,0.0
2024-08-21 00:00:00+07:00,10136.01436038669,10136.01436038669,10063.6142578125,10063.6142578125,84848800,0.0,0.0
2024-08-22 00:00:00+07:00,9991.213443931598,10039.480175544793,9870.546614898607,9967.080078125,56611600,0.0,0.0
2024-08-23 00:00:00+07:00,9967.080078125,10015.346809738196,9942.946712318402,9967.080078125,46651600,0.0,0.0
2024-08-26 00:00:00+07:00,9918.813346511803,10015.346809738196,9894.679980705205,9967.080078125,35145600,0.0,0.0
2024-08-27 00:00:00+07:00,9918.813182157628,9942.946547564337,9822.27972053079,9846.4130859375,60448400,0.0,0.0
2024-08-28 00:00:00+07:00,9942.946161684782,9991.212890625,9894.679432744566,9991.212890625,38489900,0.0,0.0
2024-08-29 00:00:00+07:00,10136.01390586797,10136.01390586797,9870.546875,9870.546875,53004700,0.0,0.0
2024-08-30 00:00:00+07:00,9967.080078125,9967.080078125,9846.41324909201,9967.080078125,158403700,0.0,0.0
2024-09-02 00:00:00+07:00,10015.346941054593,10015.346941054593,9846.41337819343,9918.8134765625,72008600,0.0,0.0
2024-09-03 00:00:00+07:00,9967.079483069718,9967.079483069718,9798.145932509215,9822.279296875,50950200,0.0,0.0
2024-09-04 00:00:00+07:00,9798.146100386833,9942.9462890625,9774.012735607555,9942.9462890625,44817000,0.0,0.0
2024-09-05 00:00:00+07:00,9991.213147865854,9991.213147865854,9894.6796875,9894.6796875,39332900,0.0,0.0
2024-09-06 00:00:00+07:00,9870.546194724666,9942.9462890625,9870.546194724666,9942.9462890625,31541800,0.0,0.0
2024-09-09 00:00:00+07:00,9942.946842685524,9991.21357493157,9846.41337819343,9918.8134765625,36185100,0.0,0.0
2024-09-10 00:00:00+07:00,9991.212890625,9991.212890625,9918.812797214674,9991.212890625,55093100,0.0,0.0
2024-09-11 00:00:00+07:00,10063.6142578125,10063.6142578125,9991.21415523831,10063.6142578125,64621300,0.0,0.0
2024-09-12 00:00:00+07:00,10087.746517937052,10136.013247687948,10015.34642331071,10111.8798828125,70759100,0.0,0.0
2024-09-13 00:00:00+07:00,10039.480890287768,10063.6142578125,9967.08078771358,10063.6142578125,70057100,0.0,0.0
2024-09-17 00:00:00+07:00,10087.746940104167,10136.013671875,9991.2134765625,10136.013671875,89745000,0.0,0.0
2024-09-18 00:00:00+07:00,10136.013832720588,10256.6806640625,10087.747100183824,10256.6806640625,65420200,0.0,0.0
2024-09-19 00:00:00+07:00,10329.080535048739,10522.1474609375,10280.813803576548,10522.1474609375,140886600,0.0,0.0
2024-09-20 00:00:00+07:00,10522.147295533643,10522.147295533643,10401.48046875,10401.48046875,142194600,0.0,0.0
2024-09-23 00:00:00+07:00,10353.213773544521,10570.4140625,10353.213773544521,10570.4140625,72553800,0.0,0.0
2024-09-24 00:00:00+07:00,10401.480891474972,10570.414455837674,10401.480891474972,10425.6142578125,105191100,0.0,0.0
2024-09-25 00:00:00+07:00,10304.947297127017,10473.880859375,10160.147100914459,10473.880859375,158369100,0.0,0.0
2024-09-26 00:00:00+07:00,10498.01462333893,10498.01462333893,10304.947687737294,10329.0810546875,84960100,0.0,0.0
2024-09-27 00:00:00+07:00,10136.01328675176,10377.346936436326,10039.479826877934,10280.8134765625,93027400,0.0,0.0
2024-09-30 00:00:00+07:00,10111.880272964589,10184.280370384382,9967.080078125,9967.080078125,144692100,0.0,0.0
2024-10-01 00:00:00+07:00,10039.480079976303,10184.2802734375,10015.346714399437,10184.2802734375,59797700,0.0,0.0
2024-10-02 00:00:00+07:00,9967.080110677083,10184.280403645833,9967.080110677083,10136.013671875,86746200,0.0,0.0
2024-10-03 00:00:00+07:00,10087.74609375,10160.146185331938,10039.479366028707,10087.74609375,60887000,0.0,0.0
2024-10-04 00:00:00+07:00,10039.479788186158,10111.8798828125,9991.213058435262,10111.8798828125,58500400,0.0,0.0
2024-10-07 00:00:00+07:00,9991.213018621056,10015.346383400334,9894.679559503944,9942.9462890625,91867900,0.0,0.0
2024-10-08 00:00:00+07:00,9846.413536658654,10136.013934795674,9798.146803635816,10039.48046875,99622900,0.0,0.0
2024-10-09 00:00:00+07:00,10039.480890287768,10160.14772791142,10039.480890287768,10063.6142578125,56835200,0.0,0.0
2024-10-10 00:00:00+07:00,10063.613574218749,10136.013671875,10039.480208333332,10136.013671875,51080000,0.0,0.0
2024-10-11 00:00:00+07:00,10208.413603633284,10208.413603633284,10015.3466796875,10015.3466796875,44632100,0.0,0.0
2024-10-14 00:00:00+07:00,10015.346842447916,10136.013671875,10015.346842447916,10136.013671875,31738600,0.0,0.0
2024-10-15 00:00:00+07:00,10184.280565257353,10256.6806640625,10087.747100183824,10256.6806640625,66635200,0.0,0.0
2024-10-16 00:00:00+07:00,10329.080166691527,10353.213531566975,10111.8798828125,10111.8798828125,63255900,0.0,0.0
2024-10-17 00:00:00+07:00,10184.279346955127,10425.61298076923,10136.012620192307,10353.212890625,66993300,0.0,0.0
2024-10-18 00:00:00+07:00,10498.01350154433,10498.01350154433,10353.213315316134,10377.3466796875,56299600,0.0,0.0
2024-10-21 00:00:00+07:00,10473.880827356557,10473.880827356557,10304.947265625,10304.947265625,36472500,0.0,0.0
2024-10-22 00:00:00+07:00,10111.880305989584,10232.547135416666,10111.880305989584,10136.013671875,94799500,0.0,0.0
2024-10-23 00:00:00+07:00,10111.879921783304,10280.8134765625,10111.879921783304,10280.8134765625,48903000,0.0,0.0
2024-10-24 00:00:00+07:00,10353.214421637704,10473.881256388726,10329.0810546875,10329.0810546875,85341200,0.0,0.0
2024-10-25 00:00:00+07:00,10280.813222202034,10377.3466796875,10256.679857830668,10377.3466796875,34847500,0.0,0.0
2024-10-28 00:00:00+07:00,10449.747162441037,10449.747162441037,10232.546875,10232.546875,39061500,0.0,0.0
2024-10-29 00:00:00+07:00,10160.147037760416,10208.41376953125,10136.013671875,10136.013671875,49680100,0.0,0.0
2024-10-30 00:00:00+07:00,9918.812797214674,10039.479619565218,9918.812797214674,9991.212890625,114484100,0.0,0.0
2024-10-31 00:00:00+07:00,9967.07978277439,10111.879973323172,9894.6796875,9894.6796875,97553400,0.0,0.0
2024-11-01 00:00:00+07:00,9918.814052664118,10063.6142578125,9918.814052664118,10063.6142578125,47710000,0.0,0.0
2024-11-04 00:00:00+07:00,10063.613410673946,10136.013507153615,9942.946583207831,10015.3466796875,49275700,0.0,0.0
2024-11-05 00:00:00+07:00,9942.946744791667,10208.41376953125,9942.946744791667,10136.013671875,50296500,0.0,0.0
2024-11-06 00:00:00+07:00,10111.879457610645,10136.012821471291,10015.346002168062,10087.74609375,50324900,0.0,0.0
2024-11-07 00:00:00+07:00,9967.079483069718,10087.746304898648,9822.279296875,9822.279296875,131579100,0.0,0.0
2024-11-08 00:00:00+07:00,9846.412918734492,9870.54628373139,9701.612728753102,9725.74609375,92166100,0.0,0.0
2024-11-11 00:00:00+07:00,9460.278665267413,9701.6123046875,9460.278665267413,9701.6123046875,128707600,0.0,0.0
2024-11-12 00:00:00+07:00,9749.879752924877,9870.546581550185,9653.34629002463,9798.146484375,80378500,0.0,0.0
2024-11-13 00:00:00+07:00,9870.546581550185,9894.679947275246,9798.146484375,9798.146484375,62933100,0.0,0.0
2024-11-14 00:00:00+07:00,9774.013248859066,9822.279980952197,9701.61315071937,9749.8798828125,56381400,0.0,0.0
2024-11-15 00:00:00+07:00,9701.61247504607,9918.812754338145,9701.61247504607,9822.279296875,63598200,0.0,0.0
2024-11-18 00:00:00+07:00,9725.746779785157,9774.013513183594,9653.3466796875,9653.3466796875,65716200,0.0,0.0
2024-11-19 00:00:00+07:00,9556.812923095087,9677.479752932148,9556.812923095087,9580.9462890625,85295300,0.0,0.0
2024-11-20 00:00:00+07:00,9677.479363756203,9798.146188740695,9653.345998759305,9725.74609375,58584400,0.0,0.0
2024-11-21 00:00:00+07:00,9701.493099619289,9701.493099619289,9555.970703125,9555.970703125,93181200,50.0,0.0
2024-11-22 00:00:00+07:00,9628.731901372144,9652.985634121193,9555.970703125,9555.970703125,58396100,0.0,0.0
2024-11-25 00:00:00+07:00,9652.984974854115,9895.522285780098,9604.477512668918,9871.2685546875,165369400,0.0,0.0
2024-11-26 00:00:00+07:00,9944.030493164062,9944.030493164062,9701.4931640625,9701.4931640625,62310100,0.0,0.0
2024-11-28 00:00:00+07:00,9677.239431152344,9774.254362792968,9628.731965332032,9701.4931640625,57443500,0.0,0.0
2024-11-29 00:00:00+07:00,9701.4931640625,9798.508095703126,9652.985698242188,9701.4931640625,76886000,0.0,0.0
2024-12-02 00:00:00+07:00,9701.492387820514,9749.999849759615,9458.955078125,9458.955078125,87879600,0.0,0.0
2024-12-03 00:00:00+07:00,9725.74634028416,9919.776192459405,9604.477682674631,9895.5224609375,126087100,0.0,0.0
2024-12-04 00:00:00+07:00,9871.268729415593,9944.02992398131,9750.000071806066,9895.5224609375,97876300,0.0,0.0
2024-12-05 00:00:00+07:00,9944.0302734375,10041.04520293445,9919.776541063262,9944.0302734375,96904400,0.0,0.0
2024-12-06 00:00:00+07:00,9798.507638027295,9871.268833359181,9750.000174472705,9774.25390625,68247200,0.0,0.0
2024-12-09 00:00:00+07:00,9725.746409835447,10041.044921875,9701.492678140097,10041.044921875,64458400,0.0,0.0
2024-12-10 00:00:00+07:00,10016.79119017965,10041.044921875,9968.28372678895,10041.044921875,61230400,0.0,0.0
2024-12-11 00:00:00+07:00,9919.776777015888,10113.806640625,9919.776777015888,10113.806640625,37934300,0.0,0.0
2024-12-12 00:00:00+07:00,9992.53721015049,10065.298403428285,9871.2685546875,9871.2685546875,44780100,0.0,0.0
2024-12-13 00:00:00+07:00,9822.76119402985,9919.776119402984,9725.746268656716,9750.0,75126400,0.0,0.0
2024-12-16 00:00:00+07:00,9701.492883663366,9822.761544709158,9701.492883663366,9798.5078125,57746100,0.0,0.0
2024-12-17 00:00:00+07:00,9652.985001380997,9749.999926017992,9604.4775390625,9604.4775390625,99845900,0.0,0.0
2024-12-18 00:00:00+07:00,9604.477818080357,9725.746477399554,9507.462890625,9507.462890625,84868500,0.0,0.0
2024-12-19 00:00:00+07:00,9410.448068071706,9483.209264474322,9264.925675266473,9386.1943359375,104254100,0.0,0.0
2024-12-20 00:00:00+07:00,9361.9404296875,9458.955356420012,9337.686698004372,9361.9404296875,91576900,0.0,0.0
2024-12-23 00:00:00+07:00,9410.447790121483,9555.970178628517,9410.447790121483,9483.208984375,43292100,0.0,0.0
2024-12-24 00:00:00+07:00,9555.970002003205,9604.477463942309,9458.955078125,9458.955078125,32415700,0.0,0.0
2024-12-27 00:00:00+07:00,9507.462890625,9531.71662248884,9434.701695033482,9507.462890625,24016700,0.0,0.0
2024-12-30 00:00:00+07:00,9507.462996608527,9531.716728742733,9386.1943359375,9386.1943359375,56350100,0.0,0.0
2025-01-02 00:00:00+07:00,9361.940227470013,9604.4775390625,9361.940227470013,9604.4775390625,38124800,0.0,0.0
2025-01-03 00:00:00+07:00,9555.970703125,9628.731901372144,9531.716970375952,9555.970703125,41916000,0.0,0.0
2025-01-06 00:00:00+07:00,9555.970460876939,9580.224193011143,9361.940603803296,9386.1943359375,41593900,0.0,0.0
2025-01-07 00:00:00+07:00,9386.194266732284,9434.701730643044,9240.671875,9240.671875,71318600,0.0,0.0
2025-01-08 00:00:00+07:00,9386.1943359375,9483.209264474322,9289.17940740068,9386.1943359375,55943100,0.0,0.0
2025-01-09 00:00:00+07:00,9458.955772128807,9580.224435874048,9434.70203937976,9555.970703125,42733800,0.0,0.0
2025-01-10 00:00:00+07:00,9507.463347525707,9628.732012672719,9434.7021484375,9434.7021484375,72531300,0.0,0.0
2025-01-13 00:00:00+07:00,9337.68687166909,9434.701800205912,9337.68687166909,9386.1943359375,88270100,0.0,0.0
2025-01-14 00:00:00+07:00,9313.433070866142,9434.701730643044,9240.671875,9240.671875,70942600,0.0,0.0
2025-01-15 00:00:00+07:00,9289.179303850447,9507.462890625,9264.925571986607,9507.462890625,77098000,0.0,0.0
2025-01-16 00:00:00+07:00,9555.970002003205,9628.73119491186,9458.955078125,9458.955078125,76979000,0.0,0.0
2025-01-17 00:00:00+07:00,9458.955152107008,9604.4775390625,9361.940227470013,9604.4775390625,71033100,0.0,0.0
2025-01-20 00:00:00+07:00,9555.97010450487,9580.223835734578,9337.6865234375,9337.6865234375,112111200,0.0,0.0
2025-01-21 00:00:00+07:00,9313.433420365536,9386.194618962141,9264.925954634466,9289.1796875,124547900,0.0,0.0
2025-01-22 00:00:00+07:00,9361.940078735352,9386.193809509277,9289.178886413574,9313.4326171875,90154800,0.0,0.0
2025-01-23 00:00:00+07:00,9313.4326171875,9458.955001831055,9313.4326171875,9313.4326171875,120515400,0.0,0.0
2025-01-24 00:00:00+07:00,9337.686552159927,9361.940283464237,9070.8955078125,9070.8955078125,152057000,0.0,0.0
2025-01-30 00:00:00+07:00,8876.8662109375,8998.134875021346,8876.8662109375,8876.8662109375,154645800,0.0,0.0
2025-01-31 00:00:00+07:00,8973.881267567791,9216.418599123677,8949.627534412202,9167.9111328125,112982800,0.0,0.0
2025-02-03 00:00:00+07:00,9119.402970421123,9119.402970421123,8949.626851290943,9070.8955078125,90439900,0.0,0.0
2025-02-04 00:00:00+07:00,9070.896250212874,9119.403716791554,8901.1201171875,8901.1201171875,94607700,0.0,0.0
2025-02-05 00:00:00+07:00,8828.35857234589,8901.119769370718,8828.35857234589,8852.6123046875,98229900,0.0,0.0
2025-02-06 00:00:00+07:00,8804.104595844972,8828.358327513966,8585.821010824022,8682.8359375,171477800,0.0,0.0
2025-02-07 00:00:00+07:00,8682.835806943516,9070.8955078125,8561.567150421957,9070.8955078125,131162200,0.0,0.0
2025-02-10 00:00:00+07:00,8755.597546853654,8973.881142204576,8755.597546853654,8876.8662109375,76209100,0.0,0.0
2025-02-11 00:00:00+07:00,8755.597029420627,8828.358223570936,8731.343298037189,8804.1044921875,71188300,0.0,0.0
2025-02-12 00:00:00+07:00,8682.836348403347,8876.8662109375,8682.836348403347,8876.8662109375,121172600,0.0,0.0
2025-02-13 00:00:00+07:00,8828.358680555555,8876.866145833334,8731.34375,8731.34375,90439700,0.0,0.0
2025-02-14 00:00:00+07:00,8731.343575905292,8804.104772371169,8682.836111594708,8707.08984375,116274500,0.0,0.0
2025-02-17 00:00:00+07:00,8707.089369868465,9046.6416015625,8707.089369868465,9046.6416015625,89096400,0.0,0.0
2025-02-18 00:00:00+07:00,9046.642404863911,9289.179734753025,8973.881205897176,9022.388671875,107318300,0.0,0.0
2025-02-19 00:00:00+07:00,8949.626985858938,8973.880717527933,8682.8359375,8682.8359375,154438200,0.0,0.0
2025-02-20 00:00:00+07:00,8707.090017361112,8755.597482638888,8682.836284722222,8731.34375,119260800,0.0,0.0
2025-02-21 00:00:00+07:00,8682.836284722222,8731.34375,8658.582552083333,8731.34375,106054700,0.0,0.0
2025-02-24 00:00:00+07:00,8658.58203125,8707.089493609943,8610.074568890055,8658.58203125,108530300,0.0,0.0
2025-02-25 00:00:00+07:00,8634.328578700424,8731.343506550991,8561.5673828125,8561.5673828125,101592700,0.0,0.0
2025-02-26 00:00:00+07:00,8537.31330128205,8634.328225160256,8464.552108373397,8513.0595703125,117843500,0.0,0.0
2025-02-27 00:00:00+07:00,8537.313508064515,8537.313508064515,8246.268729380497,8270.5224609375,199991600,0.0,0.0
2025-02-28 00:00:00+07:00,8270.522742025223,8416.045136313056,8173.5078125,8173.5078125,293095000,0.0,0.0
2025-03-03 00:00:00+07:00,8343.283624822443,8634.32840243253,8294.77616188743,8537.3134765625,192944300,0.0,0.0
2025-03-04 00:00:00+07:00,8634.328753972457,8658.582486427436,8416.045161877648,8585.8212890625,125418500,0.0,0.0
2025-03-05 00:00:00+07:00,8561.567621527778,8901.119878472222,8561.567621527778,8731.34375,155207900,0.0,0.0
2025-03-06 00:00:00+07:00,8925.373433147632,8925.373433147632,8707.08984375,8707.08984375,96270100,0.0,0.0
2025-03-07 00:00:00+07:00,8731.343224789916,8731.343224789916,8658.58203125,8658.58203125,82295300,0.0,0.0
2025-03-10 00:00:00+07:00,8488.805912990196,8707.089493609943,8464.552181810224,8658.58203125,97652100,0.0,0.0
2025-03-11 00:00:00+07:00,8682.835762429972,8779.85068714986,8610.074568890055,8658.58203125,109295600,0.0,0.0
2025-03-12 00:00:00+07:00,8755.597375321062,8852.6123046875,8707.089910637842,8852.6123046875,87968900,0.0,0.0
2025-03-13 00:00:00+07:00,8876.865968837048,8901.11970099234,8707.08984375,8707.08984375,83030700,0.0,0.0
2025-03-14 00:00:00+07:00,8537.314107142858,8658.5827734375,8488.806640625,8488.806640625,111397800,0.0,0.0
2025-03-17 00:00:00+07:00,8488.806578170423,8513.060311250909,8294.776713526526,8343.2841796875,151365700,0.0,0.0
2025-03-18 00:00:00+07:00,8246.268619399472,8294.776081866528,7833.9551884295,8052.23876953125,417305700,0.0,0.0
2025-03-19 00:00:00+07:00,8052.238944022148,8149.253871058559,7979.477748744839,8076.49267578125,214108200,0.0,0.0
2025-03-20 00:00:00+07:00,8197.76119402985,8222.014925373134,8100.746268656717,8125.0,152917300,0.0,0.0
2025-03-21 00:00:00+07:00,8275.0,8275.0,7900.0,7900.0,377916400,250.0,0.0
2025-03-24 00:00:00+07:00,7825.0,8100.0,7625.0,7950.0,331836800,0.0,0.0
2025-03-25 00:00:00+07:00,8075.0,8150.0,8000.0,8050.0,136341700,0.0,0.0
2025-03-26 00:00:00+07:00,8300.0,8650.0,8275.0,8525.0,283104600,0.0,0.0
2025-03-27 00:00:00+07:00,8425.0,8575.0,8375.0,8500.0,122943900,0.0,0.0
2025-04-08 00:00:00+07:00,7400.0,8000.0,7275.0,7775.0,533073600,0.0,0.0
2025-04-09 00:00:00+07:00,7700.0,7950.0,7675.0,7925.0,136753900,0.0,0.0
2025-04-10 00:00:00+07:00,8500.0,8650.0,8175.0,8225.0,144148600,0.0,0.0
2025-04-11 00:00:00+07:00,8200.0,8325.0,8050.0,8275.0,82603000,0.0,0.0
2025-04-14 00:00:00+07:00,8250.0,8400.0,8250.0,8400.0,83319300,0.0,0.0
2025-04-15 00:00:00+07:00,8575.0,8600.0,8450.0,8575.0,83431800,0.0,0.0
2025-04-16 00:00:00+07:00,8500.0,8550.0,8425.0,8475.0,76874900,0.0,0.0
2025-04-17 00:00:00+07:00,8450.0,8500.0,8350.0,8500.0,83540600,0.0,0.0
2025-04-21 00:00:00+07:00,8500.0,8500.0,8300.0,8300.0,40683800,0.0,0.0
2025-04-22 00:00:00+07:00,8325.0,8500.0,8325.0,8500.0,56537100,0.0,0.0
2025-04-23 00:00:00+07:00,8550.0,8725.0,8550.0,8725.0,92329600,0.0,0.0
2025-04-24 00:00:00+07:00,8850.0,8850.0,8475.0,8475.0,143675300,0.0,0.0
2025-04-25 00:00:00+07:00,8650.0,8650.0,8575.0,8600.0,58297000,0.0,0.0
2025-04-28 00:00:00+07:00,8750.0,8775.0,8650.0,8775.0,73235400,0.0,0.0
2025-04-29 00:00:00+07:00,8800.0,8825.0,8700.0,8725.0,60315700,0.0,0.0
2025-04-30 00:00:00+07:00,8800.0,8925.0,8675.0,8825.0,164597500,0.0,0.0
2025-05-02 00:00:00+07:00,9000.0,9000.0,8850.0,8975.0,92219000,0.0,0.0
2025-05-05 00:00:00+07:00,9000.0,9050.0,8975.0,8975.0,86385600,0.0,0.0
2025-05-06 00:00:00+07:00,9050.0,9050.0,8975.0,9025.0,48860500,0.0,0.0
2025-05-07 00:00:00+07:00,9075.0,9100.0,9000.0,9075.0,77382000,0.0,0.0
2025-05-08 00:00:00+07:00,9075.0,9200.0,8925.0,8975.0,99614500,0.0,0.0
2025-05-09 00:00:00+07:00,9050.0,9050.0,8975.0,9000.0,47167500,0.0,0.0
2025-05-14 00:00:00+07:00,9250.0,9300.0,9150.0,9275.0,149002900,0.0,0.0
2025-05-15 00:00:00+07:00,9275.0,9400.0,9250.0,9275.0,101401300,0.0,0.0
2025-05-16 00:00:00+07:00,9300.0,9325.0,9225.0,9300.0,63007500,0.0,0.0
2025-05-19 00:00:00+07:00,9275.0,9500.0,9250.0,9500.0,111597200,0.0,0.0
2025-05-20 00:00:00+07:00,9500.0,9675.0,9475.0,9475.0,160614800,0.0,0.0
2025-05-21 00:00:00+07:00,9700.0,9725.0,9550.0,9700.0,169739200,0.0,0.0
2025-05-22 00:00:00+07:00,9800.0,9800.0,9650.0,9650.0,103113000,0.0,0.0
2025-05-23 00:00:00+07:00,9675.0,9700.0,9625.0,9675.0,48521800,0.0,0.0
2025-05-26 00:00:00+07:00,9600.0,9650.0,9500.0,9625.0,56625300,0.0,0.0
2025-05-27 00:00:00+07:00,9550.0,9600.0,9450.0,9450.0,93212000,0.0,0.0
2025-05-28 00:00:00+07:00,9450.0,9550.0,9400.0,9400.0,236950800,0.0,0.0
2025-06-02 00:00:00+07:00,9025.0,9175.0,9025.0,9100.0,264428700,0.0,0.0
2025-06-03 00:00:00+07:00,9050.0,9125.0,8950.0,9050.0,128318100,0.0,0.0
2025-06-04 00:00:00+07:00,9100.0,9125.0,8950.0,8975.0,93357200,0.0,0.0
2025-06-05 00:00:00+07:00,9000.0,9050.0,8900.0,8925.0,95529000,0.0,0.0
2025-06-10 00:00:00+07:00,8975.0,9100.0,8950.0,9100.0,80406400,0.0,0.0
2025-06-11 00:00:00+07:00,9100.0,9125.0,9050.0,9050.0,56632600,0.0,0.0
2025-06-12 00:00:00+07:00,9000.0,9125.0,9000.0,9125.0,41337300,0.0,0.0
2025-06-13 00:00:00+07:00,9100.0,9125.0,8975.0,9025.0,83318000,0.0,0.0
2025-06-16 00:00:00+07:00,8925.0,9000.0,8900.0,8925.0,57825000,0.0,0.0
2025-06-17 00:00:00+07:00,8975.0,9100.0,8975.0,9075.0,54927900,0.0,0.0
2025-06-18 00:00:00+07:00,8950.0,9025.0,8900.0,8900.0,86270200,0.0,0.0
2025-06-19 00:00:00+07:00,8900.0,8925.0,8750.0,8775.0,78879500,0.0,0.0
2025-06-20 00:00:00+07:00,8700.0,8875.0,8625.0,8700.0,445915100,0.0,0.0
2025-06-23 00:00:00+07:00,8575.0,8700.0,8500.0,8625.0,87324500,0.0,0.0
2025-06-24 00:00:00+07:00,8725.0,8850.0,8700.0,8775.0,110158900,0.0,0.0
2025-06-25 00:00:00+07:00,8725.0,8775.0,8475.0,8600.0,117561000,0.0,0.0
2025-06-26 00:00:00+07:00,8525.0,8650.0,8525.0,8650.0,117281700,0.0,0.0
1 Date Open High Low Close Volume Dividends Stock Splits
2 2023-06-26 00:00:00+07:00 8475.467353757747 8569.378349367253 8475.467353757747 8522.4228515625 36389900 0.0 0.0
3 2023-06-27 00:00:00+07:00 8498.945445910178 8592.8564453125 8498.945445910178 8592.8564453125 36225100 0.0 0.0
4 2023-07-03 00:00:00+07:00 8475.467353757747 8522.4228515625 8475.467353757747 8522.4228515625 108855900 0.0 0.0
5 2023-07-04 00:00:00+07:00 8592.855323074931 8592.855323074931 8498.9443359375 8498.9443359375 35049300 0.0 0.0
6 2023-07-05 00:00:00+07:00 8498.9443359375 8522.422082721858 8475.466589153142 8498.9443359375 44609200 0.0 0.0
7 2023-07-06 00:00:00+07:00 8498.945102660124 8545.900600464876 8475.467353757747 8522.4228515625 52532400 0.0 0.0
8 2023-07-07 00:00:00+07:00 8475.466796875 8545.900038954293 8475.466796875 8475.466796875 37641300 0.0 0.0
9 2023-07-10 00:00:00+07:00 8545.899829506216 8545.899829506216 8498.9443359375 8498.9443359375 28981500 0.0 0.0
10 2023-07-11 00:00:00+07:00 8545.900038954293 8545.900038954293 8475.466796875 8475.466796875 43703500 0.0 0.0
11 2023-07-12 00:00:00+07:00 8522.422987270096 8616.333984375 8498.94523799387 8616.333984375 61566500 0.0 0.0
12 2023-07-13 00:00:00+07:00 8639.811172945205 8663.288920697774 8569.3779296875 8569.3779296875 65230900 0.0 0.0
13 2023-07-14 00:00:00+07:00 8616.33280082371 8639.810546875 8569.377308721127 8639.810546875 55554500 0.0 0.0
14 2023-07-17 00:00:00+07:00 8639.811733651226 8686.76723220368 8616.333984375 8616.333984375 62550100 0.0 0.0
15 2023-07-18 00:00:00+07:00 8639.811945013662 8686.767444714822 8545.900945611338 8592.8564453125 52924600 0.0 0.0
16 2023-07-20 00:00:00+07:00 8639.811945013662 8663.289694864241 8569.378695461919 8592.8564453125 83476600 0.0 0.0
17 2023-07-21 00:00:00+07:00 8592.8564453125 8616.334195163081 8569.378695461919 8592.8564453125 42667800 0.0 0.0
18 2023-07-24 00:00:00+07:00 8639.811383928572 8639.811383928572 8545.900390625 8545.900390625 62061200 0.0 0.0
19 2023-07-25 00:00:00+07:00 8616.334195163081 8733.722944415984 8592.8564453125 8592.8564453125 122802700 0.0 0.0
20 2023-07-26 00:00:00+07:00 8616.332540420288 8780.6767578125 8569.377049736799 8780.6767578125 113868700 0.0 0.0
21 2023-07-27 00:00:00+07:00 8827.633299457995 8827.633299457995 8663.2890625 8663.2890625 77848400 0.0 0.0
22 2023-07-28 00:00:00+07:00 8639.811172945205 8663.288920697774 8569.3779296875 8569.3779296875 74510200 0.0 0.0
23 2023-07-31 00:00:00+07:00 8616.333425192637 8639.811172945205 8545.90018193493 8569.3779296875 80868000 0.0 0.0
24 2023-08-01 00:00:00+07:00 8616.333425192637 8616.333425192637 8545.90018193493 8569.3779296875 49756400 0.0 0.0
25 2023-08-02 00:00:00+07:00 8569.377308721127 8639.810546875 8569.377308721127 8639.810546875 60629900 0.0 0.0
26 2023-08-03 00:00:00+07:00 8592.855611275338 8733.722096706082 8592.855611275338 8686.7666015625 64596100 0.0 0.0
27 2023-08-04 00:00:00+07:00 8686.767444714822 8710.245194565403 8569.378695461919 8592.8564453125 52675900 0.0 0.0
28 2023-08-07 00:00:00+07:00 8592.855405576145 8710.244140625 8592.855405576145 8710.244140625 55589300 0.0 0.0
29 2023-08-08 00:00:00+07:00 8710.243785028872 8733.721531080162 8639.810546875 8639.810546875 43373400 0.0 0.0
30 2023-08-09 00:00:00+07:00 8710.244078291224 8827.6328125 8686.76633144947 8827.6328125 77056800 0.0 0.0
31 2023-08-10 00:00:00+07:00 8827.6328125 8851.110559341756 8780.67731881649 8827.6328125 76738100 0.0 0.0
32 2023-08-11 00:00:00+07:00 8851.110559341756 8874.58830618351 8804.155065658246 8827.6328125 68898600 0.0 0.0
33 2023-08-14 00:00:00+07:00 8757.199012470755 8780.6767578125 8663.288031103777 8780.6767578125 75495400 0.0 0.0
34 2023-08-15 00:00:00+07:00 8757.20040532594 8804.155903477822 8733.72265625 8733.72265625 59303700 0.0 0.0
35 2023-08-16 00:00:00+07:00 8710.24490717406 8757.20040532594 8686.767158098119 8733.72265625 53440000 0.0 0.0
36 2023-08-18 00:00:00+07:00 8686.7666015625 8780.677591849662 8686.7666015625 8686.7666015625 79328900 0.0 0.0
37 2023-08-21 00:00:00+07:00 8663.289482927452 8686.76723220368 8616.333984375 8616.333984375 73573000 0.0 0.0
38 2023-08-22 00:00:00+07:00 8592.856161794354 8757.20040532594 8592.856161794354 8733.72265625 65664600 0.0 0.0
39 2023-08-23 00:00:00+07:00 8733.72265625 8757.20040532594 8710.24490717406 8733.72265625 63749800 0.0 0.0
40 2023-08-24 00:00:00+07:00 8686.766038977581 8757.199277131453 8639.810546875 8639.810546875 53725900 0.0 0.0
41 2023-08-25 00:00:00+07:00 8639.810899595686 8710.244140625 8616.333152585916 8710.244140625 50379000 0.0 0.0
42 2023-08-28 00:00:00+07:00 8686.766038977581 8686.766038977581 8639.810546875 8639.810546875 44423100 0.0 0.0
43 2023-08-29 00:00:00+07:00 8710.244349134291 8733.722096706082 8639.81110641892 8686.7666015625 45428500 0.0 0.0
44 2023-08-30 00:00:00+07:00 8733.721531080162 8733.721531080162 8639.810546875 8639.810546875 56227000 0.0 0.0
45 2023-08-31 00:00:00+07:00 8639.811733651226 8663.289482927452 8545.900736546322 8616.333984375 136107200 0.0 0.0
46 2023-09-01 00:00:00+07:00 8639.811314363144 8710.244558773713 8616.333566226287 8663.2890625 42152700 0.0 0.0
47 2023-09-04 00:00:00+07:00 8663.2890625 8710.244558773713 8616.333566226287 8663.2890625 40610600 0.0 0.0
48 2023-09-05 00:00:00+07:00 8686.766810636856 8686.766810636856 8639.811314363144 8663.2890625 42007200 0.0 0.0
49 2023-09-06 00:00:00+07:00 8639.811945013662 8686.767444714822 8592.8564453125 8592.8564453125 49318400 0.0 0.0
50 2023-09-07 00:00:00+07:00 8569.378485822548 8616.333984375 8545.900736546322 8616.333984375 61405200 0.0 0.0
51 2023-09-08 00:00:00+07:00 8545.90018193493 8592.855677440068 8498.944686429793 8569.3779296875 80732300 0.0 0.0
52 2023-09-11 00:00:00+07:00 8522.422434182363 8569.3779296875 8522.422434182363 8569.3779296875 53155900 0.0 0.0
53 2023-09-12 00:00:00+07:00 8545.900390625 8569.378138950893 8522.422642299107 8545.900390625 66479000 0.0 0.0
54 2023-09-13 00:00:00+07:00 8498.945102660124 8522.4228515625 8451.989604855373 8522.4228515625 69490200 0.0 0.0
55 2023-09-14 00:00:00+07:00 8451.98939732143 8569.378138950893 8451.98939732143 8545.900390625 112757900 0.0 0.0
56 2023-09-15 00:00:00+07:00 8498.944753689235 8545.900249565972 8451.9892578125 8451.9892578125 121005300 0.0 0.0
57 2023-09-18 00:00:00+07:00 8498.944753689235 8522.422501627603 8451.9892578125 8451.9892578125 34272200 0.0 0.0
58 2023-09-19 00:00:00+07:00 8451.989604855373 8522.4228515625 8428.511855952996 8522.4228515625 33325800 0.0 0.0
59 2023-09-20 00:00:00+07:00 8569.378695461919 8616.334195163081 8522.423195760759 8592.8564453125 54305500 0.0 0.0
60 2023-09-21 00:00:00+07:00 8569.3779296875 8592.855677440068 8522.422434182363 8569.3779296875 40607000 0.0 0.0
61 2023-09-22 00:00:00+07:00 8569.378349367253 8592.856098269629 8522.4228515625 8522.4228515625 42445300 0.0 0.0
62 2023-09-25 00:00:00+07:00 8522.422501627603 8522.422501627603 8451.9892578125 8451.9892578125 56132200 0.0 0.0
63 2023-09-26 00:00:00+07:00 8451.988695879889 8475.466442257331 8405.033203125 8405.033203125 73544700 0.0 0.0
64 2023-09-27 00:00:00+07:00 8358.0783340669 8451.989326584506 8334.6005859375 8334.6005859375 84345000 0.0 0.0
65 2023-09-29 00:00:00+07:00 8287.64453125 8358.077770892352 8287.64453125 8287.64453125 118960000 0.0 0.0
66 2023-10-02 00:00:00+07:00 8358.078609245867 8545.900600464876 8334.600860343491 8522.4228515625 93663000 0.0 0.0
67 2023-10-03 00:00:00+07:00 8522.421816618546 8639.810546875 8475.466324515965 8639.810546875 98380200 0.0 0.0
68 2023-10-04 00:00:00+07:00 8639.810546875 8686.766038977581 8569.377308721127 8639.810546875 112582800 0.0 0.0
69 2023-10-05 00:00:00+07:00 8639.81159607438 8639.81159607438 8522.4228515625 8522.4228515625 72855700 0.0 0.0
70 2023-10-06 00:00:00+07:00 8545.900038954293 8545.900038954293 8475.466796875 8475.466796875 53344400 0.0 0.0
71 2023-10-09 00:00:00+07:00 8475.466589153142 8569.377576290573 8475.466589153142 8498.9443359375 43774500 0.0 0.0
72 2023-10-10 00:00:00+07:00 8451.988904936974 8451.988904936974 8381.5556640625 8381.5556640625 71966100 0.0 0.0
73 2023-10-11 00:00:00+07:00 8381.5556640625 8475.466651895133 8381.5556640625 8381.5556640625 84305800 0.0 0.0
74 2023-10-12 00:00:00+07:00 8451.988842368784 8545.899829506216 8451.988842368784 8498.9443359375 71064500 0.0 0.0
75 2023-10-13 00:00:00+07:00 8545.900600464876 8569.378349367253 8475.467353757747 8522.4228515625 62941800 0.0 0.0
76 2023-10-16 00:00:00+07:00 8569.378138950893 8569.378138950893 8498.944893973214 8545.900390625 29429200 0.0 0.0
77 2023-10-17 00:00:00+07:00 8498.944188634776 8522.42193501222 8405.033203125 8405.033203125 59606000 0.0 0.0
78 2023-10-18 00:00:00+07:00 8381.556293034957 8405.034041754943 8311.123046875 8311.123046875 50919200 0.0 0.0
79 2023-10-19 00:00:00+07:00 8287.646143973214 8311.123895089286 8217.212890625 8217.212890625 89509700 0.0 0.0
80 2023-10-20 00:00:00+07:00 8193.733284187847 8475.46623378743 8193.733284187847 8428.5107421875 64554500 0.0 0.0
81 2023-10-23 00:00:00+07:00 8334.600795594986 8381.556293034957 8311.123046875 8311.123046875 50633500 0.0 0.0
82 2023-10-24 00:00:00+07:00 8240.689453125 8334.600444043803 8240.689453125 8240.689453125 76963200 0.0 0.0
83 2023-10-25 00:00:00+07:00 8287.645089678697 8381.556082196303 8287.645089678697 8334.6005859375 54748400 0.0 0.0
84 2023-10-26 00:00:00+07:00 8381.556366404011 8405.034115329512 8193.734375 8193.734375 63199400 0.0 0.0
85 2023-10-27 00:00:00+07:00 8193.735075150413 8264.168327945403 8170.25732421875 8170.25732421875 52450700 0.0 0.0
86 2023-10-30 00:00:00+07:00 8170.256554555084 8311.123046875 8170.256554555084 8311.123046875 51958200 0.0 0.0
87 2023-10-31 00:00:00+07:00 8264.168392857144 8287.646143973214 8193.735139508928 8217.212890625 64907600 0.0 0.0
88 2023-11-01 00:00:00+07:00 8217.21269474473 8240.690445301145 8076.34619140625 8076.34619140625 67027600 0.0 0.0
89 2023-11-02 00:00:00+07:00 8193.73430327507 8358.07854431497 8193.73430327507 8311.123046875 56050900 0.0 0.0
90 2023-11-03 00:00:00+07:00 8381.554893236482 8405.032638035464 8311.121658839536 8358.0771484375 60414100 0.0 0.0
91 2023-11-06 00:00:00+07:00 8428.511095584427 8498.9443359375 8405.033348800069 8498.9443359375 84994200 0.0 0.0
92 2023-11-07 00:00:00+07:00 8451.988487987464 8475.46623378743 8358.077504787605 8428.5107421875 60648200 0.0 0.0
93 2023-11-08 00:00:00+07:00 8405.033761935763 8451.9892578125 8358.078266059027 8451.9892578125 31829300 0.0 0.0
94 2023-11-09 00:00:00+07:00 8358.078266059027 8498.944753689235 8358.078266059027 8451.9892578125 46076800 0.0 0.0
95 2023-11-10 00:00:00+07:00 8405.033263987252 8451.988757082154 8287.64453125 8287.64453125 50754600 0.0 0.0
96 2023-11-13 00:00:00+07:00 8334.6005859375 8381.556082196303 8311.122837808098 8334.6005859375 20827700 0.0 0.0
97 2023-11-14 00:00:00+07:00 8358.077917104341 8405.033411020659 8334.600170146183 8381.5556640625 37195700 0.0 0.0
98 2023-11-15 00:00:00+07:00 8428.511095584427 8498.9443359375 8405.033348800069 8498.9443359375 84977900 0.0 0.0
99 2023-11-16 00:00:00+07:00 8498.945102660124 8522.4228515625 8405.03410705062 8522.4228515625 48714300 0.0 0.0
100 2023-11-17 00:00:00+07:00 8475.467353757747 8522.4228515625 8428.511855952996 8522.4228515625 57050500 0.0 0.0
101 2023-11-20 00:00:00+07:00 8428.511578455105 8475.467074713908 8334.6005859375 8334.6005859375 49216000 0.0 0.0
102 2023-11-21 00:00:00+07:00 8287.644948584402 8358.078191773504 8240.689453125 8240.689453125 107614800 0.0 0.0
103 2023-11-22 00:00:00+07:00 8240.689593419895 8334.6005859375 8240.689593419895 8334.6005859375 40364800 0.0 0.0
104 2023-11-23 00:00:00+07:00 8311.122423188026 8428.511157978817 8311.122423188026 8381.5556640625 55542100 0.0 0.0
105 2023-11-24 00:00:00+07:00 8381.5556640625 8428.511157978817 8358.077917104341 8381.5556640625 43631900 0.0 0.0
106 2023-11-27 00:00:00+07:00 8358.0783340669 8405.033830325703 8334.6005859375 8334.6005859375 35679000 0.0 0.0
107 2023-11-28 00:00:00+07:00 8334.6005859375 8405.033830325703 8311.122837808098 8334.6005859375 69070600 0.0 0.0
108 2023-11-29 00:00:00+07:00 8358.0771484375 8405.032638035464 8358.0771484375 8358.0771484375 54715600 0.0 0.0
109 2023-11-30 00:00:00+07:00 8381.55525058757 8428.5107421875 8358.077504787605 8428.5107421875 205312100 0.0 0.0
110 2023-12-01 00:00:00+07:00 8381.555456747556 8428.510949502444 8358.077710370111 8405.033203125 80566400 0.0 0.0
111 2023-12-04 00:00:00+07:00 8445.136642156864 8515.905943627451 8421.546875 8421.546875 54747400 42.5 0.0
112 2023-12-05 00:00:00+07:00 8445.13558308462 8445.13558308462 8327.186762091818 8397.9560546875 94363900 0.0 0.0
113 2023-12-06 00:00:00+07:00 8350.777188387785 8445.136252663353 8303.59765625 8303.59765625 81852800 0.0 0.0
114 2023-12-07 00:00:00+07:00 8256.418201133145 8327.1875 8232.828434844192 8327.1875 91322500 0.0 0.0
115 2023-12-08 00:00:00+07:00 8303.598482142857 8350.778018973215 8256.4189453125 8256.4189453125 43891600 0.0 0.0
116 2023-12-11 00:00:00+07:00 8185.649640066965 8280.008713727679 8185.649640066965 8256.4189453125 78642800 0.0 0.0
117 2023-12-12 00:00:00+07:00 8209.2392578125 8256.41879377694 8209.2392578125 8209.2392578125 87589300 0.0 0.0
118 2023-12-13 00:00:00+07:00 8209.238202449567 8256.417732348704 8185.6484375 8185.6484375 51560500 0.0 0.0
119 2023-12-14 00:00:00+07:00 8280.008643387431 8539.49609375 8256.418875172652 8539.49609375 115332800 0.0 0.0
120 2023-12-15 00:00:00+07:00 8610.264955432758 8704.6240234375 8563.085421430387 8704.6240234375 275013500 0.0 0.0
121 2023-12-18 00:00:00+07:00 8681.0341796875 8704.62394648013 8633.854646102242 8681.0341796875 111712200 0.0 0.0
122 2023-12-19 00:00:00+07:00 8610.265031144425 8728.2138671875 8610.265031144425 8728.2138671875 65174500 0.0 0.0
123 2023-12-20 00:00:00+07:00 8728.214019447245 8775.3935546875 8704.624251827117 8775.3935546875 72938100 0.0 0.0
124 2023-12-21 00:00:00+07:00 8775.3926566689 8798.982421875 8728.213126256702 8798.982421875 88116700 0.0 0.0
125 2023-12-22 00:00:00+07:00 8751.802891462801 8822.5721870811 8751.802891462801 8798.982421875 64449600 0.0 0.0
126 2023-12-27 00:00:00+07:00 8846.162109375 8869.751875 8798.982578125 8846.162109375 64464700 0.0 0.0
127 2023-12-28 00:00:00+07:00 8798.982655626662 8893.34171895778 8798.982655626662 8869.751953125 70184600 0.0 0.0
128 2023-12-29 00:00:00+07:00 8893.34171895778 8916.931484790559 8822.572421459441 8869.751953125 79903400 0.0 0.0
129 2024-01-02 00:00:00+07:00 8869.753004807691 8893.3427734375 8822.573467548076 8893.3427734375 30545200 0.0 0.0
130 2024-01-03 00:00:00+07:00 8893.342546269218 8893.342546269218 8798.98347416026 8822.5732421875 34603300 0.0 0.0
131 2024-01-04 00:00:00+07:00 8869.752185026386 8940.521484375 8846.162418576847 8940.521484375 56501800 0.0 0.0
132 2024-01-05 00:00:00+07:00 8964.11155760444 9058.470626631854 8940.521790347584 9034.880859375 85290100 0.0 0.0
133 2024-01-08 00:00:00+07:00 9058.470626631854 9082.060393888707 8940.521790347584 9034.880859375 50896000 0.0 0.0
134 2024-01-09 00:00:00+07:00 9058.47077922078 9082.060546875 9034.881011566558 9082.060546875 59848600 0.0 0.0
135 2024-01-10 00:00:00+07:00 9105.65008385144 9105.65008385144 9011.291015625 9011.291015625 52774900 0.0 0.0
136 2024-01-11 00:00:00+07:00 9082.060393888707 9105.65016114556 9034.880859375 9034.880859375 39381500 0.0 0.0
137 2024-01-12 00:00:00+07:00 9105.65054163982 9152.830078125 9058.471005154639 9152.830078125 68253400 0.0 0.0
138 2024-01-15 00:00:00+07:00 9200.009690311697 9200.009690311697 9105.65061656491 9176.419921875 88399500 0.0 0.0
139 2024-01-16 00:00:00+07:00 9152.830078125 9200.00961461018 9129.24030988241 9152.830078125 44869200 0.0 0.0
140 2024-01-17 00:00:00+07:00 9200.0078125 9200.0078125 9105.64875801282 9200.0078125 107706100 0.0 0.0
141 2024-01-18 00:00:00+07:00 9129.2392578125 9200.00855438469 9082.059726764373 9129.2392578125 71048900 0.0 0.0
142 2024-01-19 00:00:00+07:00 9223.599152800323 9223.599152800323 9058.47077922078 9082.060546875 63176500 0.0 0.0
143 2024-01-22 00:00:00+07:00 9058.47077922078 9105.65031452922 8987.701476258117 9082.060546875 52868300 0.0 0.0
144 2024-01-23 00:00:00+07:00 8916.931137084961 9058.4697265625 8916.931137084961 9058.4697265625 92348600 0.0 0.0
145 2024-01-24 00:00:00+07:00 9058.470472440946 9058.470472440946 8940.52163816437 8987.701171875 84906000 0.0 0.0
146 2024-01-25 00:00:00+07:00 8916.931794819078 9034.880628083882 8916.931794819078 8964.111328125 63212700 0.0 0.0
147 2024-01-26 00:00:00+07:00 8869.752778241978 8916.932314296457 8775.393706133022 8822.5732421875 78977300 0.0 0.0
148 2024-01-29 00:00:00+07:00 8869.75241328534 9011.291015625 8846.16264622873 9011.291015625 73452800 0.0 0.0
149 2024-01-30 00:00:00+07:00 8964.110822134067 9105.6494140625 8940.521056812662 9105.6494140625 73136400 0.0 0.0
150 2024-01-31 00:00:00+07:00 9152.82961796466 9152.82961796466 9011.291015625 9011.291015625 102581200 0.0 0.0
151 2024-02-01 00:00:00+07:00 9105.65054163982 9176.41984636759 9034.88123691205 9152.830078125 104208700 0.0 0.0
152 2024-02-02 00:00:00+07:00 9223.59938285277 9247.189151095361 9082.06077339723 9152.830078125 99324000 0.0 0.0
153 2024-02-05 00:00:00+07:00 9129.239928402416 9129.239928402416 8987.701324861293 9034.880859375 57983300 0.0 0.0
154 2024-02-06 00:00:00+07:00 9200.009385146104 9200.009385146104 9082.060546875 9082.060546875 87651000 0.0 0.0
155 2024-02-07 00:00:00+07:00 9152.830078125 9176.41984636759 9105.65054163982 9152.830078125 92953500 0.0 0.0
156 2024-02-12 00:00:00+07:00 9200.008943518813 9247.1884765625 9152.829410475128 9247.1884765625 87949400 0.0 0.0
157 2024-02-13 00:00:00+07:00 9200.009690311697 9247.18922718509 9152.830153438304 9176.419921875 66072400 0.0 0.0
158 2024-02-15 00:00:00+07:00 9388.727231717956 9412.31699863182 9294.3681640625 9294.3681640625 164748900 0.0 0.0
159 2024-02-16 00:00:00+07:00 9412.316327732413 9435.906092964824 9317.957266802763 9388.7265625 142277200 0.0 0.0
160 2024-02-19 00:00:00+07:00 9341.547774920886 9412.317076246045 9270.778473595728 9317.9580078125 53341300 0.0 0.0
161 2024-02-20 00:00:00+07:00 9294.367733011222 9459.49609375 9294.367733011222 9459.49609375 63997700 0.0 0.0
162 2024-02-21 00:00:00+07:00 9388.727614935777 9435.907150689223 9294.368543428885 9412.3173828125 75371600 0.0 0.0
163 2024-02-22 00:00:00+07:00 9412.317076246045 9412.317076246045 9317.9580078125 9317.9580078125 66913000 0.0 0.0
164 2024-02-23 00:00:00+07:00 9341.548604484733 9365.138373687976 9247.189527671755 9270.779296875 55192300 0.0 0.0
165 2024-02-26 00:00:00+07:00 9200.008943518813 9317.957776128029 9176.419176996971 9247.1884765625 41356000 0.0 0.0
166 2024-02-27 00:00:00+07:00 9200.00917227057 9341.547774920886 9200.00917227057 9317.9580078125 43735800 0.0 0.0
167 2024-02-28 00:00:00+07:00 9412.317458496094 9435.9072265625 9341.548154296876 9435.9072265625 54043100 0.0 0.0
168 2024-02-29 00:00:00+07:00 9435.90684335443 9435.90684335443 9294.368240704114 9317.9580078125 126671200 0.0 0.0
169 2024-03-01 00:00:00+07:00 9341.548604484733 9365.138373687976 9247.189527671755 9270.779296875 51520600 0.0 0.0
170 2024-03-04 00:00:00+07:00 9247.18733974359 9270.777103365384 9200.0078125 9200.0078125 43822900 0.0 0.0
171 2024-03-05 00:00:00+07:00 9341.547542649872 9341.547542649872 9223.598710040656 9247.1884765625 61952900 0.0 0.0
172 2024-03-06 00:00:00+07:00 9341.547032035176 9435.906092964824 9223.598205873115 9388.7265625 70242200 0.0 0.0
173 2024-03-07 00:00:00+07:00 9483.087138310186 9601.035983314043 9435.907600308641 9553.8564453125 118369300 0.0 0.0
174 2024-03-08 00:00:00+07:00 9671.804379618226 9718.98391317734 9553.855545720444 9577.4453125 100947200 0.0 0.0
175 2024-03-13 00:00:00+07:00 9813.343515625 9813.343515625 9435.9072265625 9435.9072265625 141622600 0.0 0.0
176 2024-03-14 00:00:00+07:00 9483.086769824455 9742.57421875 9459.497001740316 9742.57421875 110681100 0.0 0.0
177 2024-03-15 00:00:00+07:00 9624.624846059114 9718.98391317734 9483.086245381774 9577.4453125 154176800 0.0 0.0
178 2024-03-18 00:00:00+07:00 9601.035079279556 9695.394146397783 9577.4453125 9577.4453125 62444100 0.0 0.0
179 2024-03-19 00:00:00+07:00 9577.445389281327 9671.804457156019 9577.445389281327 9601.03515625 55004800 0.0 0.0
180 2024-03-20 00:00:00+07:00 9530.266676311729 9577.446214313271 9506.676907310957 9553.8564453125 66269700 0.0 0.0
181 2024-03-21 00:00:00+07:00 9601.035983314043 9648.215521315586 9483.087138310186 9553.8564453125 90279400 0.0 0.0
182 2024-03-22 00:00:00+07:00 9435.906559405941 9553.855391398516 9388.72702660891 9530.265625 91968200 0.0 0.0
183 2024-03-25 00:00:00+07:00 9725.74609375 9725.74609375 9580.94590376861 9725.74609375 66971000 227.5 0.0
184 2024-03-26 00:00:00+07:00 9701.6123046875 9701.6123046875 9605.078848919466 9701.6123046875 65742700 0.0 0.0
185 2024-03-27 00:00:00+07:00 9677.479363756203 9725.74609375 9653.345998759305 9725.74609375 39514100 0.0 0.0
186 2024-03-28 00:00:00+07:00 9677.479363756203 9749.879458746898 9629.212633762407 9725.74609375 79229700 0.0 0.0
187 2024-04-01 00:00:00+07:00 9725.746185457645 9749.879550682106 9484.412533213039 9508.5458984375 79248700 0.0 0.0
188 2024-04-02 00:00:00+07:00 9580.94586489899 9605.079229797979 9460.27904040404 9556.8125 76763100 0.0 0.0
189 2024-04-03 00:00:00+07:00 9412.01279527559 9460.279527559056 9194.8125 9194.8125 177418400 0.0 0.0
190 2024-04-04 00:00:00+07:00 9243.078880968433 9508.5458984375 9243.078880968433 9508.5458984375 75993500 0.0 0.0
191 2024-04-05 00:00:00+07:00 9605.07991909192 9605.07991909192 9484.4130859375 9484.4130859375 70428600 0.0 0.0
192 2024-04-16 00:00:00+07:00 9025.878102325198 9243.078377514841 8929.344646685357 9146.544921875 283265900 0.0 0.0
193 2024-04-17 00:00:00+07:00 9218.945866141732 9339.612696850394 9194.8125 9194.8125 95620700 0.0 0.0
194 2024-04-18 00:00:00+07:00 9194.81164969492 9243.078377514841 9122.41155796504 9146.544921875 127134000 0.0 0.0
195 2024-04-19 00:00:00+07:00 9025.878102325198 9170.678285784961 8977.611374505277 9146.544921875 147784300 0.0 0.0
196 2024-04-22 00:00:00+07:00 9074.145638368984 9098.279004428476 9025.87890625 9025.87890625 128908000 0.0 0.0
197 2024-04-23 00:00:00+07:00 9074.146107808483 9436.146617428503 9074.146107808483 9387.8798828125 178833000 0.0 0.0
198 2024-04-24 00:00:00+07:00 9484.412278678548 9605.0791015625 9412.012184948178 9605.0791015625 132832700 0.0 0.0
199 2024-04-25 00:00:00+07:00 9653.345788043478 9653.345788043478 9363.745414402174 9436.1455078125 104874100 0.0 0.0
200 2024-04-26 00:00:00+07:00 9363.745799512986 9484.412626826299 9291.345703125 9291.345703125 100932900 0.0 0.0
201 2024-04-29 00:00:00+07:00 9194.812275789222 9508.546027981505 9194.812275789222 9460.279296875 90063500 0.0 0.0
202 2024-04-30 00:00:00+07:00 9701.612952407526 9701.612952407526 9460.279296875 9460.279296875 109623000 0.0 0.0
203 2024-05-02 00:00:00+07:00 9556.812418193716 9556.812418193716 9170.678583115183 9218.9453125 97079400 0.0 0.0
204 2024-05-03 00:00:00+07:00 9412.012437539657 9508.5458984375 9339.612341866276 9508.5458984375 81200400 0.0 0.0
205 2024-05-06 00:00:00+07:00 9508.546027981505 9532.679393534758 9436.145931321747 9460.279296875 53076200 0.0 0.0
206 2024-05-07 00:00:00+07:00 9363.74609375 9412.012826192009 9291.345995086984 9363.74609375 66746800 0.0 0.0
207 2024-05-08 00:00:00+07:00 9267.212 9363.745458333333 9050.01171875 9050.01171875 112808900 0.0 0.0
208 2024-05-13 00:00:00+07:00 8881.078740157482 9194.8125 8881.078740157482 9194.8125 145469900 0.0 0.0
209 2024-05-14 00:00:00+07:00 9291.345406577226 9339.612135962041 9194.811947807591 9218.9453125 95363500 0.0 0.0
210 2024-05-15 00:00:00+07:00 9170.6787109375 9267.212171052632 9098.278615851152 9170.6787109375 54741900 0.0 0.0
211 2024-05-16 00:00:00+07:00 9243.078549702961 9339.612007141113 9194.811820983887 9267.2119140625 61126000 0.0 0.0
212 2024-05-17 00:00:00+07:00 9267.211538461539 9508.54517227564 9243.078175080127 9412.01171875 99848500 0.0 0.0
213 2024-05-20 00:00:00+07:00 9363.745197064643 9460.278652704486 9146.544921875 9146.544921875 87890100 0.0 0.0
214 2024-05-21 00:00:00+07:00 9122.4118125 9243.078635416667 9050.01171875 9050.01171875 75311400 0.0 0.0
215 2024-05-22 00:00:00+07:00 9146.546030545425 9243.079497886274 9001.745829534151 9098.279296875 121712700 0.0 0.0
216 2024-05-27 00:00:00+07:00 8977.6123046875 9050.01240391885 8953.47893827705 8977.6123046875 128578500 0.0 0.0
217 2024-05-28 00:00:00+07:00 8977.6123046875 9074.145770329302 8977.6123046875 8977.6123046875 73945700 0.0 0.0
218 2024-05-29 00:00:00+07:00 8953.479337431694 9001.746072404372 8832.8125 8832.8125 117351600 0.0 0.0
219 2024-05-30 00:00:00+07:00 8688.01171875 8929.345377604166 8470.81142578125 8688.01171875 207115100 0.0 0.0
220 2024-05-31 00:00:00+07:00 8784.545502533783 8929.345703125 8712.145402238175 8929.345703125 756431600 0.0 0.0
221 2024-06-03 00:00:00+07:00 9025.878611438678 9025.878611438678 8905.211785082547 8953.478515625 72197700 0.0 0.0
222 2024-06-04 00:00:00+07:00 9194.812468666443 9194.812468666443 9025.87890625 9025.87890625 75353100 0.0 0.0
223 2024-06-05 00:00:00+07:00 9170.679821841932 9170.679821841932 8977.612878224207 9122.4130859375 82087300 0.0 0.0
224 2024-06-06 00:00:00+07:00 9194.81164969492 9194.81164969492 9122.41155796504 9146.544921875 44991300 0.0 0.0
225 2024-06-07 00:00:00+07:00 9170.67867166555 9170.67867166555 9001.7451171875 9001.7451171875 51599800 0.0 0.0
226 2024-06-10 00:00:00+07:00 9170.679133858268 9194.8125 9122.412401574804 9194.8125 45584700 0.0 0.0
227 2024-06-11 00:00:00+07:00 9218.945968792003 9218.945968792003 8977.6123046875 8977.6123046875 68690900 0.0 0.0
228 2024-06-12 00:00:00+07:00 8977.612436655405 9001.745803420608 8929.345703125 8929.345703125 49785700 0.0 0.0
229 2024-06-13 00:00:00+07:00 9146.545134171196 9146.545134171196 8881.078125 8881.078125 84652200 0.0 0.0
230 2024-06-14 00:00:00+07:00 8881.078125 8929.344853940218 8784.544667119566 8881.078125 52986300 0.0 0.0
231 2024-06-19 00:00:00+07:00 8929.345244518301 8929.345244518301 8736.2783203125 8736.2783203125 100051000 0.0 0.0
232 2024-06-20 00:00:00+07:00 8832.812261687666 9098.279296875 8784.545528017241 9098.279296875 81474800 0.0 0.0
233 2024-06-21 00:00:00+07:00 9146.54509226481 9339.612007141113 9074.144999186197 9267.2119140625 166841200 0.0 0.0
234 2024-06-24 00:00:00+07:00 9267.2119140625 9412.012100219727 9243.078549702961 9267.2119140625 79592300 0.0 0.0
235 2024-06-25 00:00:00+07:00 9267.2119140625 9267.2119140625 9122.411727905273 9267.2119140625 80029000 0.0 0.0
236 2024-06-26 00:00:00+07:00 9194.812075966283 9315.478901110197 9122.411980879933 9170.6787109375 77913200 0.0 0.0
237 2024-06-27 00:00:00+07:00 9243.078175080127 9412.01171875 9218.944811698717 9412.01171875 89150700 0.0 0.0
238 2024-06-28 00:00:00+07:00 9460.279459225441 9629.213020997324 9436.146093258028 9580.9462890625 166172300 0.0 0.0
239 2024-07-01 00:00:00+07:00 9508.546321202532 9556.813053797468 9484.412954905063 9532.6796875 68634600 0.0 0.0
240 2024-07-02 00:00:00+07:00 9653.34595959596 9653.34595959596 9508.54577020202 9556.8125 78848500 0.0 0.0
241 2024-07-03 00:00:00+07:00 9629.21331298828 9653.3466796875 9580.946579589843 9653.3466796875 55860200 0.0 0.0
242 2024-07-04 00:00:00+07:00 9629.213285722804 9653.34665235369 9484.4130859375 9484.4130859375 67054000 0.0 0.0
243 2024-07-05 00:00:00+07:00 9580.94573698571 9629.21246613929 9532.67900783213 9605.0791015625 36946900 0.0 0.0
244 2024-07-08 00:00:00+07:00 9653.345576803482 9701.6123046875 9605.078848919466 9701.6123046875 72903600 0.0 0.0
245 2024-07-09 00:00:00+07:00 9749.879458746898 9798.146188740695 9725.74609375 9725.74609375 61853200 0.0 0.0
246 2024-07-10 00:00:00+07:00 9822.279980952197 9870.546713045327 9701.61315071937 9749.8798828125 62325900 0.0 0.0
247 2024-07-11 00:00:00+07:00 9653.345998759305 9774.012823743797 9653.345998759305 9725.74609375 55908400 0.0 0.0
248 2024-07-12 00:00:00+07:00 9701.612728753102 9749.879458746898 9677.479363756203 9725.74609375 62646500 0.0 0.0
249 2024-07-15 00:00:00+07:00 9701.6123046875 9725.745668629508 9605.078848919466 9701.6123046875 36682600 0.0 0.0
250 2024-07-16 00:00:00+07:00 9629.21246613929 9677.47919529287 9605.0791015625 9605.0791015625 37192700 0.0 0.0
251 2024-07-17 00:00:00+07:00 9556.81275908801 9605.079490194516 9460.279296875 9460.279296875 90666000 0.0 0.0
252 2024-07-18 00:00:00+07:00 9460.279490253713 9749.8798828125 9460.279490253713 9749.8798828125 65383200 0.0 0.0
253 2024-07-19 00:00:00+07:00 9701.613570601852 9774.013671875 9629.213469328703 9774.013671875 53880300 0.0 0.0
254 2024-07-22 00:00:00+07:00 9774.013248859066 9798.14661490563 9749.8798828125 9749.8798828125 31285300 0.0 0.0
255 2024-07-23 00:00:00+07:00 9846.412661240787 9846.412661240787 9774.012568143427 9822.279296875 39321100 0.0 0.0
256 2024-07-24 00:00:00+07:00 9774.012823743797 9822.279553737593 9725.74609375 9725.74609375 24658000 0.0 0.0
257 2024-07-25 00:00:00+07:00 9870.546194724666 9942.9462890625 9846.412829945388 9942.9462890625 98088100 0.0 0.0
258 2024-07-26 00:00:00+07:00 10015.346809738196 10039.480175544793 9942.946712318402 9967.080078125 75565800 0.0 0.0
259 2024-07-29 00:00:00+07:00 10039.479878048782 10063.613243140244 9822.27959222561 9894.6796875 69092500 0.0 0.0
260 2024-07-30 00:00:00+07:00 9942.946118703932 9942.946118703932 9822.279296875 9822.279296875 32122900 0.0 0.0
261 2024-07-31 00:00:00+07:00 9991.21357493157 9991.21357493157 9870.546744316454 9918.8134765625 82519900 0.0 0.0
262 2024-08-01 00:00:00+07:00 9846.41312123494 10015.3466796875 9846.41312123494 10015.3466796875 61176200 0.0 0.0
263 2024-08-02 00:00:00+07:00 9918.813182157628 9991.213278377758 9846.4130859375 9846.4130859375 55699900 0.0 0.0
264 2024-08-05 00:00:00+07:00 9653.34651898734 9798.146716772151 9532.6796875 9532.6796875 126328300 0.0 0.0
265 2024-08-06 00:00:00+07:00 9725.746779785157 9725.746779785157 9605.079946289063 9653.3466796875 78473900 0.0 0.0
266 2024-08-07 00:00:00+07:00 9653.346418626237 9749.8798828125 9653.346418626237 9749.8798828125 52327400 0.0 0.0
267 2024-08-08 00:00:00+07:00 9798.14677567237 9870.546875 9725.746676344743 9870.546875 54162100 0.0 0.0
268 2024-08-09 00:00:00+07:00 9870.546581550185 9894.679947275246 9749.879752924877 9798.146484375 47062400 0.0 0.0
269 2024-08-12 00:00:00+07:00 9749.879624310663 9846.4130859375 9725.746258903951 9846.4130859375 40364100 0.0 0.0
270 2024-08-13 00:00:00+07:00 9894.679559503944 9942.9462890625 9822.279465166112 9942.9462890625 55207100 0.0 0.0
271 2024-08-14 00:00:00+07:00 9942.946547564337 9942.946547564337 9846.4130859375 9846.4130859375 47999100 0.0 0.0
272 2024-08-15 00:00:00+07:00 9846.413508557456 9942.946974327628 9822.280142114914 9870.546875 33396600 0.0 0.0
273 2024-08-16 00:00:00+07:00 9942.946712318402 9967.080078125 9894.679980705205 9967.080078125 40731400 0.0 0.0
274 2024-08-19 00:00:00+07:00 9967.079948701054 10063.613410673946 9918.813217714609 10015.3466796875 51054400 0.0 0.0
275 2024-08-20 00:00:00+07:00 9967.08078771358 10087.74762533723 9942.947420188848 10063.6142578125 60304400 0.0 0.0
276 2024-08-21 00:00:00+07:00 10136.01436038669 10136.01436038669 10063.6142578125 10063.6142578125 84848800 0.0 0.0
277 2024-08-22 00:00:00+07:00 9991.213443931598 10039.480175544793 9870.546614898607 9967.080078125 56611600 0.0 0.0
278 2024-08-23 00:00:00+07:00 9967.080078125 10015.346809738196 9942.946712318402 9967.080078125 46651600 0.0 0.0
279 2024-08-26 00:00:00+07:00 9918.813346511803 10015.346809738196 9894.679980705205 9967.080078125 35145600 0.0 0.0
280 2024-08-27 00:00:00+07:00 9918.813182157628 9942.946547564337 9822.27972053079 9846.4130859375 60448400 0.0 0.0
281 2024-08-28 00:00:00+07:00 9942.946161684782 9991.212890625 9894.679432744566 9991.212890625 38489900 0.0 0.0
282 2024-08-29 00:00:00+07:00 10136.01390586797 10136.01390586797 9870.546875 9870.546875 53004700 0.0 0.0
283 2024-08-30 00:00:00+07:00 9967.080078125 9967.080078125 9846.41324909201 9967.080078125 158403700 0.0 0.0
284 2024-09-02 00:00:00+07:00 10015.346941054593 10015.346941054593 9846.41337819343 9918.8134765625 72008600 0.0 0.0
285 2024-09-03 00:00:00+07:00 9967.079483069718 9967.079483069718 9798.145932509215 9822.279296875 50950200 0.0 0.0
286 2024-09-04 00:00:00+07:00 9798.146100386833 9942.9462890625 9774.012735607555 9942.9462890625 44817000 0.0 0.0
287 2024-09-05 00:00:00+07:00 9991.213147865854 9991.213147865854 9894.6796875 9894.6796875 39332900 0.0 0.0
288 2024-09-06 00:00:00+07:00 9870.546194724666 9942.9462890625 9870.546194724666 9942.9462890625 31541800 0.0 0.0
289 2024-09-09 00:00:00+07:00 9942.946842685524 9991.21357493157 9846.41337819343 9918.8134765625 36185100 0.0 0.0
290 2024-09-10 00:00:00+07:00 9991.212890625 9991.212890625 9918.812797214674 9991.212890625 55093100 0.0 0.0
291 2024-09-11 00:00:00+07:00 10063.6142578125 10063.6142578125 9991.21415523831 10063.6142578125 64621300 0.0 0.0
292 2024-09-12 00:00:00+07:00 10087.746517937052 10136.013247687948 10015.34642331071 10111.8798828125 70759100 0.0 0.0
293 2024-09-13 00:00:00+07:00 10039.480890287768 10063.6142578125 9967.08078771358 10063.6142578125 70057100 0.0 0.0
294 2024-09-17 00:00:00+07:00 10087.746940104167 10136.013671875 9991.2134765625 10136.013671875 89745000 0.0 0.0
295 2024-09-18 00:00:00+07:00 10136.013832720588 10256.6806640625 10087.747100183824 10256.6806640625 65420200 0.0 0.0
296 2024-09-19 00:00:00+07:00 10329.080535048739 10522.1474609375 10280.813803576548 10522.1474609375 140886600 0.0 0.0
297 2024-09-20 00:00:00+07:00 10522.147295533643 10522.147295533643 10401.48046875 10401.48046875 142194600 0.0 0.0
298 2024-09-23 00:00:00+07:00 10353.213773544521 10570.4140625 10353.213773544521 10570.4140625 72553800 0.0 0.0
299 2024-09-24 00:00:00+07:00 10401.480891474972 10570.414455837674 10401.480891474972 10425.6142578125 105191100 0.0 0.0
300 2024-09-25 00:00:00+07:00 10304.947297127017 10473.880859375 10160.147100914459 10473.880859375 158369100 0.0 0.0
301 2024-09-26 00:00:00+07:00 10498.01462333893 10498.01462333893 10304.947687737294 10329.0810546875 84960100 0.0 0.0
302 2024-09-27 00:00:00+07:00 10136.01328675176 10377.346936436326 10039.479826877934 10280.8134765625 93027400 0.0 0.0
303 2024-09-30 00:00:00+07:00 10111.880272964589 10184.280370384382 9967.080078125 9967.080078125 144692100 0.0 0.0
304 2024-10-01 00:00:00+07:00 10039.480079976303 10184.2802734375 10015.346714399437 10184.2802734375 59797700 0.0 0.0
305 2024-10-02 00:00:00+07:00 9967.080110677083 10184.280403645833 9967.080110677083 10136.013671875 86746200 0.0 0.0
306 2024-10-03 00:00:00+07:00 10087.74609375 10160.146185331938 10039.479366028707 10087.74609375 60887000 0.0 0.0
307 2024-10-04 00:00:00+07:00 10039.479788186158 10111.8798828125 9991.213058435262 10111.8798828125 58500400 0.0 0.0
308 2024-10-07 00:00:00+07:00 9991.213018621056 10015.346383400334 9894.679559503944 9942.9462890625 91867900 0.0 0.0
309 2024-10-08 00:00:00+07:00 9846.413536658654 10136.013934795674 9798.146803635816 10039.48046875 99622900 0.0 0.0
310 2024-10-09 00:00:00+07:00 10039.480890287768 10160.14772791142 10039.480890287768 10063.6142578125 56835200 0.0 0.0
311 2024-10-10 00:00:00+07:00 10063.613574218749 10136.013671875 10039.480208333332 10136.013671875 51080000 0.0 0.0
312 2024-10-11 00:00:00+07:00 10208.413603633284 10208.413603633284 10015.3466796875 10015.3466796875 44632100 0.0 0.0
313 2024-10-14 00:00:00+07:00 10015.346842447916 10136.013671875 10015.346842447916 10136.013671875 31738600 0.0 0.0
314 2024-10-15 00:00:00+07:00 10184.280565257353 10256.6806640625 10087.747100183824 10256.6806640625 66635200 0.0 0.0
315 2024-10-16 00:00:00+07:00 10329.080166691527 10353.213531566975 10111.8798828125 10111.8798828125 63255900 0.0 0.0
316 2024-10-17 00:00:00+07:00 10184.279346955127 10425.61298076923 10136.012620192307 10353.212890625 66993300 0.0 0.0
317 2024-10-18 00:00:00+07:00 10498.01350154433 10498.01350154433 10353.213315316134 10377.3466796875 56299600 0.0 0.0
318 2024-10-21 00:00:00+07:00 10473.880827356557 10473.880827356557 10304.947265625 10304.947265625 36472500 0.0 0.0
319 2024-10-22 00:00:00+07:00 10111.880305989584 10232.547135416666 10111.880305989584 10136.013671875 94799500 0.0 0.0
320 2024-10-23 00:00:00+07:00 10111.879921783304 10280.8134765625 10111.879921783304 10280.8134765625 48903000 0.0 0.0
321 2024-10-24 00:00:00+07:00 10353.214421637704 10473.881256388726 10329.0810546875 10329.0810546875 85341200 0.0 0.0
322 2024-10-25 00:00:00+07:00 10280.813222202034 10377.3466796875 10256.679857830668 10377.3466796875 34847500 0.0 0.0
323 2024-10-28 00:00:00+07:00 10449.747162441037 10449.747162441037 10232.546875 10232.546875 39061500 0.0 0.0
324 2024-10-29 00:00:00+07:00 10160.147037760416 10208.41376953125 10136.013671875 10136.013671875 49680100 0.0 0.0
325 2024-10-30 00:00:00+07:00 9918.812797214674 10039.479619565218 9918.812797214674 9991.212890625 114484100 0.0 0.0
326 2024-10-31 00:00:00+07:00 9967.07978277439 10111.879973323172 9894.6796875 9894.6796875 97553400 0.0 0.0
327 2024-11-01 00:00:00+07:00 9918.814052664118 10063.6142578125 9918.814052664118 10063.6142578125 47710000 0.0 0.0
328 2024-11-04 00:00:00+07:00 10063.613410673946 10136.013507153615 9942.946583207831 10015.3466796875 49275700 0.0 0.0
329 2024-11-05 00:00:00+07:00 9942.946744791667 10208.41376953125 9942.946744791667 10136.013671875 50296500 0.0 0.0
330 2024-11-06 00:00:00+07:00 10111.879457610645 10136.012821471291 10015.346002168062 10087.74609375 50324900 0.0 0.0
331 2024-11-07 00:00:00+07:00 9967.079483069718 10087.746304898648 9822.279296875 9822.279296875 131579100 0.0 0.0
332 2024-11-08 00:00:00+07:00 9846.412918734492 9870.54628373139 9701.612728753102 9725.74609375 92166100 0.0 0.0
333 2024-11-11 00:00:00+07:00 9460.278665267413 9701.6123046875 9460.278665267413 9701.6123046875 128707600 0.0 0.0
334 2024-11-12 00:00:00+07:00 9749.879752924877 9870.546581550185 9653.34629002463 9798.146484375 80378500 0.0 0.0
335 2024-11-13 00:00:00+07:00 9870.546581550185 9894.679947275246 9798.146484375 9798.146484375 62933100 0.0 0.0
336 2024-11-14 00:00:00+07:00 9774.013248859066 9822.279980952197 9701.61315071937 9749.8798828125 56381400 0.0 0.0
337 2024-11-15 00:00:00+07:00 9701.61247504607 9918.812754338145 9701.61247504607 9822.279296875 63598200 0.0 0.0
338 2024-11-18 00:00:00+07:00 9725.746779785157 9774.013513183594 9653.3466796875 9653.3466796875 65716200 0.0 0.0
339 2024-11-19 00:00:00+07:00 9556.812923095087 9677.479752932148 9556.812923095087 9580.9462890625 85295300 0.0 0.0
340 2024-11-20 00:00:00+07:00 9677.479363756203 9798.146188740695 9653.345998759305 9725.74609375 58584400 0.0 0.0
341 2024-11-21 00:00:00+07:00 9701.493099619289 9701.493099619289 9555.970703125 9555.970703125 93181200 50.0 0.0
342 2024-11-22 00:00:00+07:00 9628.731901372144 9652.985634121193 9555.970703125 9555.970703125 58396100 0.0 0.0
343 2024-11-25 00:00:00+07:00 9652.984974854115 9895.522285780098 9604.477512668918 9871.2685546875 165369400 0.0 0.0
344 2024-11-26 00:00:00+07:00 9944.030493164062 9944.030493164062 9701.4931640625 9701.4931640625 62310100 0.0 0.0
345 2024-11-28 00:00:00+07:00 9677.239431152344 9774.254362792968 9628.731965332032 9701.4931640625 57443500 0.0 0.0
346 2024-11-29 00:00:00+07:00 9701.4931640625 9798.508095703126 9652.985698242188 9701.4931640625 76886000 0.0 0.0
347 2024-12-02 00:00:00+07:00 9701.492387820514 9749.999849759615 9458.955078125 9458.955078125 87879600 0.0 0.0
348 2024-12-03 00:00:00+07:00 9725.74634028416 9919.776192459405 9604.477682674631 9895.5224609375 126087100 0.0 0.0
349 2024-12-04 00:00:00+07:00 9871.268729415593 9944.02992398131 9750.000071806066 9895.5224609375 97876300 0.0 0.0
350 2024-12-05 00:00:00+07:00 9944.0302734375 10041.04520293445 9919.776541063262 9944.0302734375 96904400 0.0 0.0
351 2024-12-06 00:00:00+07:00 9798.507638027295 9871.268833359181 9750.000174472705 9774.25390625 68247200 0.0 0.0
352 2024-12-09 00:00:00+07:00 9725.746409835447 10041.044921875 9701.492678140097 10041.044921875 64458400 0.0 0.0
353 2024-12-10 00:00:00+07:00 10016.79119017965 10041.044921875 9968.28372678895 10041.044921875 61230400 0.0 0.0
354 2024-12-11 00:00:00+07:00 9919.776777015888 10113.806640625 9919.776777015888 10113.806640625 37934300 0.0 0.0
355 2024-12-12 00:00:00+07:00 9992.53721015049 10065.298403428285 9871.2685546875 9871.2685546875 44780100 0.0 0.0
356 2024-12-13 00:00:00+07:00 9822.76119402985 9919.776119402984 9725.746268656716 9750.0 75126400 0.0 0.0
357 2024-12-16 00:00:00+07:00 9701.492883663366 9822.761544709158 9701.492883663366 9798.5078125 57746100 0.0 0.0
358 2024-12-17 00:00:00+07:00 9652.985001380997 9749.999926017992 9604.4775390625 9604.4775390625 99845900 0.0 0.0
359 2024-12-18 00:00:00+07:00 9604.477818080357 9725.746477399554 9507.462890625 9507.462890625 84868500 0.0 0.0
360 2024-12-19 00:00:00+07:00 9410.448068071706 9483.209264474322 9264.925675266473 9386.1943359375 104254100 0.0 0.0
361 2024-12-20 00:00:00+07:00 9361.9404296875 9458.955356420012 9337.686698004372 9361.9404296875 91576900 0.0 0.0
362 2024-12-23 00:00:00+07:00 9410.447790121483 9555.970178628517 9410.447790121483 9483.208984375 43292100 0.0 0.0
363 2024-12-24 00:00:00+07:00 9555.970002003205 9604.477463942309 9458.955078125 9458.955078125 32415700 0.0 0.0
364 2024-12-27 00:00:00+07:00 9507.462890625 9531.71662248884 9434.701695033482 9507.462890625 24016700 0.0 0.0
365 2024-12-30 00:00:00+07:00 9507.462996608527 9531.716728742733 9386.1943359375 9386.1943359375 56350100 0.0 0.0
366 2025-01-02 00:00:00+07:00 9361.940227470013 9604.4775390625 9361.940227470013 9604.4775390625 38124800 0.0 0.0
367 2025-01-03 00:00:00+07:00 9555.970703125 9628.731901372144 9531.716970375952 9555.970703125 41916000 0.0 0.0
368 2025-01-06 00:00:00+07:00 9555.970460876939 9580.224193011143 9361.940603803296 9386.1943359375 41593900 0.0 0.0
369 2025-01-07 00:00:00+07:00 9386.194266732284 9434.701730643044 9240.671875 9240.671875 71318600 0.0 0.0
370 2025-01-08 00:00:00+07:00 9386.1943359375 9483.209264474322 9289.17940740068 9386.1943359375 55943100 0.0 0.0
371 2025-01-09 00:00:00+07:00 9458.955772128807 9580.224435874048 9434.70203937976 9555.970703125 42733800 0.0 0.0
372 2025-01-10 00:00:00+07:00 9507.463347525707 9628.732012672719 9434.7021484375 9434.7021484375 72531300 0.0 0.0
373 2025-01-13 00:00:00+07:00 9337.68687166909 9434.701800205912 9337.68687166909 9386.1943359375 88270100 0.0 0.0
374 2025-01-14 00:00:00+07:00 9313.433070866142 9434.701730643044 9240.671875 9240.671875 70942600 0.0 0.0
375 2025-01-15 00:00:00+07:00 9289.179303850447 9507.462890625 9264.925571986607 9507.462890625 77098000 0.0 0.0
376 2025-01-16 00:00:00+07:00 9555.970002003205 9628.73119491186 9458.955078125 9458.955078125 76979000 0.0 0.0
377 2025-01-17 00:00:00+07:00 9458.955152107008 9604.4775390625 9361.940227470013 9604.4775390625 71033100 0.0 0.0
378 2025-01-20 00:00:00+07:00 9555.97010450487 9580.223835734578 9337.6865234375 9337.6865234375 112111200 0.0 0.0
379 2025-01-21 00:00:00+07:00 9313.433420365536 9386.194618962141 9264.925954634466 9289.1796875 124547900 0.0 0.0
380 2025-01-22 00:00:00+07:00 9361.940078735352 9386.193809509277 9289.178886413574 9313.4326171875 90154800 0.0 0.0
381 2025-01-23 00:00:00+07:00 9313.4326171875 9458.955001831055 9313.4326171875 9313.4326171875 120515400 0.0 0.0
382 2025-01-24 00:00:00+07:00 9337.686552159927 9361.940283464237 9070.8955078125 9070.8955078125 152057000 0.0 0.0
383 2025-01-30 00:00:00+07:00 8876.8662109375 8998.134875021346 8876.8662109375 8876.8662109375 154645800 0.0 0.0
384 2025-01-31 00:00:00+07:00 8973.881267567791 9216.418599123677 8949.627534412202 9167.9111328125 112982800 0.0 0.0
385 2025-02-03 00:00:00+07:00 9119.402970421123 9119.402970421123 8949.626851290943 9070.8955078125 90439900 0.0 0.0
386 2025-02-04 00:00:00+07:00 9070.896250212874 9119.403716791554 8901.1201171875 8901.1201171875 94607700 0.0 0.0
387 2025-02-05 00:00:00+07:00 8828.35857234589 8901.119769370718 8828.35857234589 8852.6123046875 98229900 0.0 0.0
388 2025-02-06 00:00:00+07:00 8804.104595844972 8828.358327513966 8585.821010824022 8682.8359375 171477800 0.0 0.0
389 2025-02-07 00:00:00+07:00 8682.835806943516 9070.8955078125 8561.567150421957 9070.8955078125 131162200 0.0 0.0
390 2025-02-10 00:00:00+07:00 8755.597546853654 8973.881142204576 8755.597546853654 8876.8662109375 76209100 0.0 0.0
391 2025-02-11 00:00:00+07:00 8755.597029420627 8828.358223570936 8731.343298037189 8804.1044921875 71188300 0.0 0.0
392 2025-02-12 00:00:00+07:00 8682.836348403347 8876.8662109375 8682.836348403347 8876.8662109375 121172600 0.0 0.0
393 2025-02-13 00:00:00+07:00 8828.358680555555 8876.866145833334 8731.34375 8731.34375 90439700 0.0 0.0
394 2025-02-14 00:00:00+07:00 8731.343575905292 8804.104772371169 8682.836111594708 8707.08984375 116274500 0.0 0.0
395 2025-02-17 00:00:00+07:00 8707.089369868465 9046.6416015625 8707.089369868465 9046.6416015625 89096400 0.0 0.0
396 2025-02-18 00:00:00+07:00 9046.642404863911 9289.179734753025 8973.881205897176 9022.388671875 107318300 0.0 0.0
397 2025-02-19 00:00:00+07:00 8949.626985858938 8973.880717527933 8682.8359375 8682.8359375 154438200 0.0 0.0
398 2025-02-20 00:00:00+07:00 8707.090017361112 8755.597482638888 8682.836284722222 8731.34375 119260800 0.0 0.0
399 2025-02-21 00:00:00+07:00 8682.836284722222 8731.34375 8658.582552083333 8731.34375 106054700 0.0 0.0
400 2025-02-24 00:00:00+07:00 8658.58203125 8707.089493609943 8610.074568890055 8658.58203125 108530300 0.0 0.0
401 2025-02-25 00:00:00+07:00 8634.328578700424 8731.343506550991 8561.5673828125 8561.5673828125 101592700 0.0 0.0
402 2025-02-26 00:00:00+07:00 8537.31330128205 8634.328225160256 8464.552108373397 8513.0595703125 117843500 0.0 0.0
403 2025-02-27 00:00:00+07:00 8537.313508064515 8537.313508064515 8246.268729380497 8270.5224609375 199991600 0.0 0.0
404 2025-02-28 00:00:00+07:00 8270.522742025223 8416.045136313056 8173.5078125 8173.5078125 293095000 0.0 0.0
405 2025-03-03 00:00:00+07:00 8343.283624822443 8634.32840243253 8294.77616188743 8537.3134765625 192944300 0.0 0.0
406 2025-03-04 00:00:00+07:00 8634.328753972457 8658.582486427436 8416.045161877648 8585.8212890625 125418500 0.0 0.0
407 2025-03-05 00:00:00+07:00 8561.567621527778 8901.119878472222 8561.567621527778 8731.34375 155207900 0.0 0.0
408 2025-03-06 00:00:00+07:00 8925.373433147632 8925.373433147632 8707.08984375 8707.08984375 96270100 0.0 0.0
409 2025-03-07 00:00:00+07:00 8731.343224789916 8731.343224789916 8658.58203125 8658.58203125 82295300 0.0 0.0
410 2025-03-10 00:00:00+07:00 8488.805912990196 8707.089493609943 8464.552181810224 8658.58203125 97652100 0.0 0.0
411 2025-03-11 00:00:00+07:00 8682.835762429972 8779.85068714986 8610.074568890055 8658.58203125 109295600 0.0 0.0
412 2025-03-12 00:00:00+07:00 8755.597375321062 8852.6123046875 8707.089910637842 8852.6123046875 87968900 0.0 0.0
413 2025-03-13 00:00:00+07:00 8876.865968837048 8901.11970099234 8707.08984375 8707.08984375 83030700 0.0 0.0
414 2025-03-14 00:00:00+07:00 8537.314107142858 8658.5827734375 8488.806640625 8488.806640625 111397800 0.0 0.0
415 2025-03-17 00:00:00+07:00 8488.806578170423 8513.060311250909 8294.776713526526 8343.2841796875 151365700 0.0 0.0
416 2025-03-18 00:00:00+07:00 8246.268619399472 8294.776081866528 7833.9551884295 8052.23876953125 417305700 0.0 0.0
417 2025-03-19 00:00:00+07:00 8052.238944022148 8149.253871058559 7979.477748744839 8076.49267578125 214108200 0.0 0.0
418 2025-03-20 00:00:00+07:00 8197.76119402985 8222.014925373134 8100.746268656717 8125.0 152917300 0.0 0.0
419 2025-03-21 00:00:00+07:00 8275.0 8275.0 7900.0 7900.0 377916400 250.0 0.0
420 2025-03-24 00:00:00+07:00 7825.0 8100.0 7625.0 7950.0 331836800 0.0 0.0
421 2025-03-25 00:00:00+07:00 8075.0 8150.0 8000.0 8050.0 136341700 0.0 0.0
422 2025-03-26 00:00:00+07:00 8300.0 8650.0 8275.0 8525.0 283104600 0.0 0.0
423 2025-03-27 00:00:00+07:00 8425.0 8575.0 8375.0 8500.0 122943900 0.0 0.0
424 2025-04-08 00:00:00+07:00 7400.0 8000.0 7275.0 7775.0 533073600 0.0 0.0
425 2025-04-09 00:00:00+07:00 7700.0 7950.0 7675.0 7925.0 136753900 0.0 0.0
426 2025-04-10 00:00:00+07:00 8500.0 8650.0 8175.0 8225.0 144148600 0.0 0.0
427 2025-04-11 00:00:00+07:00 8200.0 8325.0 8050.0 8275.0 82603000 0.0 0.0
428 2025-04-14 00:00:00+07:00 8250.0 8400.0 8250.0 8400.0 83319300 0.0 0.0
429 2025-04-15 00:00:00+07:00 8575.0 8600.0 8450.0 8575.0 83431800 0.0 0.0
430 2025-04-16 00:00:00+07:00 8500.0 8550.0 8425.0 8475.0 76874900 0.0 0.0
431 2025-04-17 00:00:00+07:00 8450.0 8500.0 8350.0 8500.0 83540600 0.0 0.0
432 2025-04-21 00:00:00+07:00 8500.0 8500.0 8300.0 8300.0 40683800 0.0 0.0
433 2025-04-22 00:00:00+07:00 8325.0 8500.0 8325.0 8500.0 56537100 0.0 0.0
434 2025-04-23 00:00:00+07:00 8550.0 8725.0 8550.0 8725.0 92329600 0.0 0.0
435 2025-04-24 00:00:00+07:00 8850.0 8850.0 8475.0 8475.0 143675300 0.0 0.0
436 2025-04-25 00:00:00+07:00 8650.0 8650.0 8575.0 8600.0 58297000 0.0 0.0
437 2025-04-28 00:00:00+07:00 8750.0 8775.0 8650.0 8775.0 73235400 0.0 0.0
438 2025-04-29 00:00:00+07:00 8800.0 8825.0 8700.0 8725.0 60315700 0.0 0.0
439 2025-04-30 00:00:00+07:00 8800.0 8925.0 8675.0 8825.0 164597500 0.0 0.0
440 2025-05-02 00:00:00+07:00 9000.0 9000.0 8850.0 8975.0 92219000 0.0 0.0
441 2025-05-05 00:00:00+07:00 9000.0 9050.0 8975.0 8975.0 86385600 0.0 0.0
442 2025-05-06 00:00:00+07:00 9050.0 9050.0 8975.0 9025.0 48860500 0.0 0.0
443 2025-05-07 00:00:00+07:00 9075.0 9100.0 9000.0 9075.0 77382000 0.0 0.0
444 2025-05-08 00:00:00+07:00 9075.0 9200.0 8925.0 8975.0 99614500 0.0 0.0
445 2025-05-09 00:00:00+07:00 9050.0 9050.0 8975.0 9000.0 47167500 0.0 0.0
446 2025-05-14 00:00:00+07:00 9250.0 9300.0 9150.0 9275.0 149002900 0.0 0.0
447 2025-05-15 00:00:00+07:00 9275.0 9400.0 9250.0 9275.0 101401300 0.0 0.0
448 2025-05-16 00:00:00+07:00 9300.0 9325.0 9225.0 9300.0 63007500 0.0 0.0
449 2025-05-19 00:00:00+07:00 9275.0 9500.0 9250.0 9500.0 111597200 0.0 0.0
450 2025-05-20 00:00:00+07:00 9500.0 9675.0 9475.0 9475.0 160614800 0.0 0.0
451 2025-05-21 00:00:00+07:00 9700.0 9725.0 9550.0 9700.0 169739200 0.0 0.0
452 2025-05-22 00:00:00+07:00 9800.0 9800.0 9650.0 9650.0 103113000 0.0 0.0
453 2025-05-23 00:00:00+07:00 9675.0 9700.0 9625.0 9675.0 48521800 0.0 0.0
454 2025-05-26 00:00:00+07:00 9600.0 9650.0 9500.0 9625.0 56625300 0.0 0.0
455 2025-05-27 00:00:00+07:00 9550.0 9600.0 9450.0 9450.0 93212000 0.0 0.0
456 2025-05-28 00:00:00+07:00 9450.0 9550.0 9400.0 9400.0 236950800 0.0 0.0
457 2025-06-02 00:00:00+07:00 9025.0 9175.0 9025.0 9100.0 264428700 0.0 0.0
458 2025-06-03 00:00:00+07:00 9050.0 9125.0 8950.0 9050.0 128318100 0.0 0.0
459 2025-06-04 00:00:00+07:00 9100.0 9125.0 8950.0 8975.0 93357200 0.0 0.0
460 2025-06-05 00:00:00+07:00 9000.0 9050.0 8900.0 8925.0 95529000 0.0 0.0
461 2025-06-10 00:00:00+07:00 8975.0 9100.0 8950.0 9100.0 80406400 0.0 0.0
462 2025-06-11 00:00:00+07:00 9100.0 9125.0 9050.0 9050.0 56632600 0.0 0.0
463 2025-06-12 00:00:00+07:00 9000.0 9125.0 9000.0 9125.0 41337300 0.0 0.0
464 2025-06-13 00:00:00+07:00 9100.0 9125.0 8975.0 9025.0 83318000 0.0 0.0
465 2025-06-16 00:00:00+07:00 8925.0 9000.0 8900.0 8925.0 57825000 0.0 0.0
466 2025-06-17 00:00:00+07:00 8975.0 9100.0 8975.0 9075.0 54927900 0.0 0.0
467 2025-06-18 00:00:00+07:00 8950.0 9025.0 8900.0 8900.0 86270200 0.0 0.0
468 2025-06-19 00:00:00+07:00 8900.0 8925.0 8750.0 8775.0 78879500 0.0 0.0
469 2025-06-20 00:00:00+07:00 8700.0 8875.0 8625.0 8700.0 445915100 0.0 0.0
470 2025-06-23 00:00:00+07:00 8575.0 8700.0 8500.0 8625.0 87324500 0.0 0.0
471 2025-06-24 00:00:00+07:00 8725.0 8850.0 8700.0 8775.0 110158900 0.0 0.0
472 2025-06-25 00:00:00+07:00 8725.0 8775.0 8475.0 8600.0 117561000 0.0 0.0
473 2025-06-26 00:00:00+07:00 8525.0 8650.0 8525.0 8650.0 117281700 0.0 0.0