date,adj_close,close,dividends,high,low,open,repaired?,stock_splits,volume,value_turnover,adj_open,adj_high,adj_low
2024-01-03,82.04535675048828,106.0,0.0,107.0,105.0,105.5,False,0.0,9806100,1039446600.0,81.65835035072183,82.8193695500212,81.27134395095538
2024-01-04,81.65835571289062,105.5,0.0,105.5,104.0,105.5,False,0.0,8391700,885324350.0,81.65835571289062,81.65835571289062,80.49733643735189
2024-01-05,82.43235778808594,106.5,0.0,106.5,105.0,105.0,False,0.0,10293100,1096215150.0,81.27133866431008,82.43235778808594,81.27133866431008
2024-01-08,81.2713394165039,105.0,0.0,106.0,105.0,106.0,False,0.0,6604900,693514500.0,82.04535217285155,82.04535217285155,81.2713394165039
2024-01-09,82.04535675048828,106.0,0.0,106.5,105.0,105.5,False,0.0,7858300,832979800.0,81.65835035072183,82.43236315025474,81.27134395095538
2024-01-10,80.49732971191406,104.0,0.0,105.5,103.5,105.5,False,0.0,9292900,966461600.0,81.65834889045128,81.65834889045128,80.11032331906831
2024-01-11,81.2713394165039,105.0,0.0,105.5,104.0,104.5,False,0.0,5875900,616969500.0,80.88433303833007,81.65834579467773,80.49732666015625
2024-01-12,81.2713394165039,105.0,0.0,105.5,104.5,104.5,False,0.0,4825100,506635500.0,80.88433303833007,81.65834579467773,80.88433303833007
2024-01-15,81.2713394165039,105.0,0.0,105.0,105.0,105.0,False,0.0,0,0.0,81.2713394165039,81.2713394165039,81.2713394165039
2024-01-16,80.11032104492188,103.5,0.0,105.0,103.5,104.5,False,0.0,5255700,543964950.0,80.88433380864093,81.27134019050045,80.11032104492188
2024-01-17,79.3363037109375,102.5,0.0,104.5,102.5,103.5,False,0.0,10935000,1120837500.0,80.11031643006861,80.8843291491997,79.3363037109375
2024-01-18,79.3363037109375,102.5,0.0,103.0,101.5,103.0,False,0.0,7378700,756316750.0,79.72331007050305,79.72331007050305,78.5622909918064
2024-01-19,81.2713394165039,105.0,0.0,105.5,102.5,102.5,False,0.0,17200000,1806000000.0,79.33630752563477,81.65834579467773,79.33630752563477
2024-01-22,81.2713394165039,105.0,0.0,105.5,103.0,105.0,False,0.0,8947400,939477000.0,81.2713394165039,81.65834579467773,79.72331390380859
2024-01-23,80.49732971191406,104.0,0.0,105.5,104.0,105.5,False,0.0,8419700,875648800.0,81.65834889045128,81.65834889045128,80.49732971191406
2024-01-24,80.88433074951172,104.5,0.0,105.0,103.5,103.5,False,0.0,6887600,719754200.0,80.11031801506662,81.27133711673426,80.11031801506662
2024-01-25,82.04535675048828,106.0,0.0,106.0,104.0,104.0,False,0.0,9117500,966455000.0,80.49733115142247,82.04535675048828,80.49733115142247
2024-01-26,81.65835571289062,105.5,0.0,106.0,105.0,105.5,False,0.0,8507700,897562350.0,81.65835571289062,82.0453621380702,81.27134928771105
2024-01-29,81.2713394165039,105.0,0.0,106.0,104.5,105.5,False,0.0,3465300,363856500.0,81.65834579467773,82.04535217285155,80.88433303833007
2024-01-30,80.49732971191406,104.0,0.0,105.5,103.5,105.0,False,0.0,7793300,810503200.0,81.27134249760554,81.65834889045128,80.11032331906831
2024-01-31,80.49732971191406,104.0,0.0,105.0,103.5,104.0,False,0.0,5769200,599996800.0,80.49732971191406,81.27134249760554,80.11032331906831
2024-02-01,80.88433074951172,104.5,0.0,105.5,103.5,104.0,False,0.0,4290800,448388600.0,80.49732438228918,81.65834348395681,80.11031801506662
2024-02-02,81.2713394165039,105.0,0.0,105.5,104.0,105.5,False,0.0,4056600,425943000.0,81.65834579467773,81.65834579467773,80.49732666015625
2024-02-05,81.2713394165039,105.0,0.0,105.5,104.5,104.5,False,0.0,4967300,521566500.0,80.88433303833007,81.65834579467773,80.88433303833007
2024-02-06,82.04535675048828,106.0,0.0,106.0,104.5,104.5,False,0.0,4399100,466304600.0,80.88433755118892,82.04535675048828,80.88433755118892
2024-02-07,81.65835571289062,105.5,0.0,107.0,105.0,106.0,False,0.0,5662700,597414850.0,82.0453621380702,82.81937498842935,81.27134928771105
2024-02-08,80.49732971191406,104.0,0.0,105.5,104.0,105.0,False,0.0,5575200,579820800.0,81.27134249760554,81.65834889045128,80.49732971191406
2024-02-09,79.72331237792969,103.0,0.0,104.5,102.5,104.5,False,0.0,6483900,667841700.0,80.88433149022963,80.88433149022963,79.33630600716303
2024-02-12,80.49732971191406,104.0,0.0,104.5,103.0,103.0,False,0.0,2016500,209716000.0,79.72331692622258,80.8843361047598,79.72331692622258
2024-02-13,78.94929504394531,102.0,0.0,104.5,102.0,104.5,False,0.0,10411400,1061962800.0,80.88432678521848,80.88432678521848,78.94929504394531
2024-02-14,79.3363037109375,102.5,0.0,103.5,101.0,101.5,False,0.0,6844700,701581750.0,78.5622909918064,80.11031643006861,78.17528463224086
2024-02-15,78.56229400634766,101.5,0.0,103.0,101.0,102.5,False,0.0,9891200,1003956800.0,79.33630675517867,79.72331312959417,78.17528763193215
2024-02-16,80.11032104492188,103.5,0.0,103.5,102.5,102.5,False,0.0,5838900,604326150.0,79.33630828120282,80.11032104492188,79.33630828120282
2024-02-19,80.11032104492188,103.5,0.0,103.5,102.5,103.0,False,0.0,3977400,411660900.0,79.72331466306235,80.11032104492188,79.33630828120282
2024-02-20,80.49732971191406,104.0,0.0,104.5,103.5,103.5,False,0.0,4333200,450652800.0,80.11032331906831,80.8843361047598,80.11032331906831
2024-02-21,85.91541290283203,111.0,0.0,111.5,109.0,110.0,False,0.0,58183400,6458357400.0,85.14140017397769,86.3024192672592,84.36738744512334
2024-02-22,85.91541290283203,111.0,0.0,111.5,110.5,111.0,False,0.0,15540000,1724940000.0,85.91541290283203,86.3024192672592,85.52840653840485
2024-02-23,87.0764389038086,112.5,0.0,112.5,111.0,111.0,False,0.0,18941200,2130885000.0,85.91541971842447,87.0764389038086,85.91541971842447
2024-02-27,87.85044860839844,113.5,0.0,114.0,112.5,112.5,False,0.0,19382300,2199891050.0,87.07643584532885,88.23745498993324,87.07643584532885
2024-02-28,87.85044860839844,113.5,0.0,114.0,113.0,113.5,False,0.0,12382600,1405425100.0,87.85044860839844,88.23745498993324,87.46344222686365
2024-02-29,87.0764389038086,112.5,0.0,114.5,111.5,113.5,False,0.0,18765100,2111073750.0,87.85045169406467,88.62446448432074,86.30242611355251
2024-03-01,86.30241394042969,111.5,0.0,113.5,111.5,113.0,False,0.0,15517900,1730245850.0,87.46343296204982,87.85043930258986,86.30241394042969
2024-03-04,87.0764389038086,112.5,0.0,113.0,111.0,112.0,False,0.0,6543900,736188750.0,86.68943250868055,87.46344529893663,85.91541971842447
2024-03-05,86.68943786621094,112.0,0.0,113.0,112.0,112.5,False,0.0,6801700,761790400.0,87.07644428525651,87.4634507043021,86.68943786621094
2024-03-06,87.46343994140625,113.0,0.0,113.5,112.5,112.5,False,0.0,6231400,704148200.0,87.0764335699841,87.8504463128284,87.0764335699841
2024-03-07,87.0764389038086,112.5,0.0,113.5,112.5,112.5,False,0.0,8502100,956486250.0,87.0764389038086,87.85045169406467,87.0764389038086
2024-03-08,87.85044860839844,113.5,0.0,113.5,112.0,112.5,False,0.0,4148600,470866100.0,87.07643584532885,87.85044860839844,86.68942946379406
2024-03-11,87.46343994140625,113.0,0.0,113.5,112.5,113.0,False,0.0,6463900,730420700.0,87.46343994140625,87.8504463128284,87.0764335699841
2024-03-12,87.46343994140625,113.0,0.0,113.0,113.0,113.0,False,0.0,0,0.0,87.46343994140625,87.46343994140625,87.46343994140625
2024-03-13,87.85044860839844,113.5,0.0,113.5,112.5,113.0,False,0.0,4089000,464101500.0,87.46344222686365,87.85044860839844,87.07643584532885
2024-03-14,89.01146697998047,115.0,0.0,115.0,113.0,113.5,False,0.0,14380200,1653723000.0,87.85044784545897,89.01146697998047,87.46344146728515
2024-03-15,89.01146697998047,115.0,0.0,115.0,115.0,115.0,False,0.0,0,0.0,89.01146697998047,89.01146697998047,89.01146697998047
2024-03-18,88.62445831298828,114.5,0.0,115.0,114.0,114.0,False,0.0,9946000,1138817000.0,88.2374519448093,89.01146468116727,88.2374519448093
2024-03-19,89.39848327636719,115.5,0.0,116.0,114.5,114.5,False,0.0,9030100,1042976550.0,88.62447043414755,89.785489697477,88.62447043414755
2024-03-20,89.39848327636719,115.5,0.0,115.5,115.5,115.5,False,0.0,0,0.0,89.39848327636719,89.39848327636719,89.39848327636719
2024-03-21,89.01146697998047,115.0,0.0,116.0,114.5,115.0,False,0.0,7230300,831484500.0,89.01146697998047,89.78547973632811,88.62446060180663
2024-03-22,89.01146697998047,115.0,0.0,115.0,115.0,115.0,False,0.0,0,0.0,89.01146697998047,89.01146697998047,89.01146697998047
2024-03-25,88.62445831298828,114.5,0.0,116.0,114.0,115.0,False,0.0,8995300,1029961850.0,89.01146468116727,89.78547741752524,88.2374519448093
2024-03-26,88.62445831298828,114.5,0.0,114.5,114.5,114.5,False,0.0,0,0.0,88.62445831298828,88.62445831298828,88.62445831298828
2024-03-27,88.62445831298828,114.5,0.0,115.0,114.5,114.5,False,0.0,4421500,506261750.0,88.62445831298828,89.01146468116727,88.62445831298828
2024-03-28,88.62445831298828,114.5,0.0,114.5,114.5,114.5,False,0.0,0,0.0,88.62445831298828,88.62445831298828,88.62445831298828
2024-03-29,88.23745727539062,114.0,0.0,114.5,114.0,114.0,False,0.0,5281200,602056800.0,88.23745727539062,88.62446366694935,88.23745727539062
2024-04-01,88.23745727539062,114.0,0.0,114.5,114.0,114.5,False,0.0,3179500,362463000.0,88.62446366694935,88.62446366694935,88.23745727539062
2024-04-02,88.23745727539062,114.0,0.0,114.5,113.5,114.0,False,0.0,8532800,972739200.0,88.23745727539062,88.62446366694935,87.85045088383188
2024-04-03,87.0764389038086,112.5,0.0,114.0,112.0,113.5,False,0.0,14065100,1582323750.0,87.85045169406467,88.23745808919271,86.68943250868055
2024-04-04,86.30241394042969,111.5,0.0,112.5,111.0,112.0,False,0.0,14559200,1623350800.0,86.68942028096973,87.07642662150978,85.91540759988965
2024-04-05,87.0764389038086,112.5,0.0,113.0,111.0,111.5,False,0.0,7172000,806850000.0,86.30242611355251,87.46344529893663,85.91541971842447
2024-04-09,89.01146697998047,115.0,0.0,115.0,112.5,113.0,False,0.0,11795400,1356471000.0,87.46344146728515,89.01146697998047,87.07643508911133
2024-04-10,89.39848327636719,115.5,0.0,115.5,114.5,115.0,False,0.0,8728900,1008187950.0,89.01147685525737,89.39848327636719,88.62447043414755
2024-04-11,89.39848327636719,115.5,0.0,116.5,115.0,115.5,False,0.0,24277900,2804097450.0,89.39848327636719,90.1724961185868,89.01147685525737
2024-04-17,95.90863800048828,115.5,7.84,115.5,115.5,115.5,False,0.0,0,0.0,95.90863800048828,95.90863800048828,95.90863800048828
2024-04-18,95.90863800048828,115.5,0.0,115.5,115.5,115.5,False,0.0,0,0.0,95.90863800048828,95.90863800048828,95.90863800048828
2024-04-19,95.90863800048828,115.5,0.0,115.5,115.5,115.5,False,0.0,0,0.0,95.90863800048828,95.90863800048828,95.90863800048828
2024-04-22,86.77448272705078,104.5,0.0,105.5,104.5,104.5,False,0.0,15509000,1620690500.0,86.77448272705078,87.60486055219003,86.77448272705078
2024-04-23,87.18966674804688,105.0,0.0,106.0,105.0,105.5,False,0.0,13766700,1445503500.0,87.60485563732328,88.0200445265997,87.18966674804688
2024-04-24,87.18966674804688,105.0,0.0,105.5,103.5,105.5,False,0.0,12660500,1329352500.0,87.60485563732328,87.60485563732328,85.94410008021764
2024-04-25,87.18966674804688,105.0,0.0,105.5,104.5,105.0,False,0.0,3999400,419937000.0,87.18966674804688,87.60485563732328,86.77447785877045
2024-04-26,88.43524169921875,106.5,0.0,107.0,104.5,105.0,False,0.0,10962700,1167527550.0,87.18967491472272,88.8504306273841,86.77448598655737
2024-04-29,88.02005004882812,106.0,0.0,107.0,105.0,107.0,False,0.0,9444200,1001085200.0,88.85042787947745,88.85042787947745,87.1896722181788
2024-04-30,88.02005004882812,106.0,0.0,106.0,106.0,106.0,False,0.0,0,0.0,88.02005004882812,88.02005004882812,88.02005004882812
2024-05-02,88.02005004882812,106.0,0.0,106.5,105.5,106.0,False,0.0,5576600,591119600.0,88.02005004882812,88.43523896415279,87.60486113350346
2024-05-03,88.02005004882812,106.0,0.0,106.5,105.0,106.5,False,0.0,6315300,669421800.0,88.43523896415279,88.43523896415279,87.1896722181788
2024-05-07,88.02005004882812,106.0,0.0,106.0,106.0,106.0,False,0.0,0,0.0,88.02005004882812,88.02005004882812,88.02005004882812
2024-05-08,88.43524169921875,106.5,0.0,107.0,106.0,106.0,False,0.0,8122600,865056900.0,88.0200527710534,88.8504306273841,88.0200527710534
2024-05-09,89.26561737060547,107.5,0.0,108.5,106.5,106.5,False,0.0,9173400,986140500.0,88.43523953459984,90.09599520661111,88.43523953459984
2024-05-10,89.68079376220703,108.0,0.0,108.5,107.0,107.5,False,0.0,6099300,658724400.0,89.26560490219681,90.09598262221725,88.8504160421866
2024-05-13,88.43524169921875,106.5,0.0,108.5,106.0,108.5,False,0.0,12781500,1361229750.0,90.09599741188013,90.09599741188013,88.0200527710534
2024-05-14,88.02005004882812,106.0,0.0,107.0,106.0,106.5,False,0.0,6717600,712065600.0,88.43523896415279,88.85042787947745,88.02005004882812
2024-05-15,87.18966674804688,105.0,0.0,106.5,105.0,106.0,False,0.0,11008100,1155850500.0,88.0200445265997,88.43523341587611,87.18966674804688
2024-05-16,87.18966674804688,105.0,0.0,105.0,105.0,105.0,False,0.0,0,0.0,87.18966674804688,87.18966674804688,87.18966674804688
2024-05-17,88.43524169921875,106.5,0.0,106.5,105.5,106.5,False,0.0,7186800,765394200.0,88.43524169921875,88.43524169921875,87.60486384288807
2024-05-20,88.43524169921875,106.5,0.0,106.5,106.5,106.5,False,0.0,0,0.0,88.43524169921875,88.43524169921875,88.43524169921875
2024-05-21,89.26561737060547,107.5,0.0,107.5,106.5,107.0,False,0.0,3200600,344064500.0,88.85042845260266,89.26561737060547,88.43523953459984
2024-05-23,88.85042572021484,107.0,0.0,108.0,107.0,107.5,False,0.0,4934600,528002200.0,89.26561462544949,89.68080353068414,88.85042572021484
2024-05-24,88.85042572021484,107.0,0.0,107.0,107.0,107.0,False,0.0,0,0.0,88.85042572021484,88.85042572021484,88.85042572021484
2024-05-27,88.85042572021484,107.0,0.0,107.0,107.0,107.0,False,0.0,0,0.0,88.85042572021484,88.85042572021484,88.85042572021484
2024-05-28,88.43524169921875,106.5,0.0,107.0,106.5,107.0,False,0.0,3473100,369885150.0,88.8504306273841,88.8504306273841,88.43524169921875
2024-05-29,88.43524169921875,106.5,0.0,107.0,106.5,106.5,False,0.0,5102200,543384300.0,88.43524169921875,88.8504306273841,88.43524169921875
2024-05-30,88.43524169921875,106.5,0.0,106.5,106.5,106.5,False,0.0,0,0.0,88.43524169921875,88.43524169921875,88.43524169921875
2024-05-31,88.43524169921875,106.5,0.0,106.5,106.5,106.5,False,0.0,0,0.0,88.43524169921875,88.43524169921875,88.43524169921875
2024-06-04,87.60486602783203,105.5,0.0,106.0,105.0,106.0,False,0.0,4462900,470835950.0,88.02005496635256,88.02005496635256,87.1896770893115
2024-06-05,87.60486602783203,105.5,0.0,105.5,105.5,105.5,False,0.0,0,0.0,87.60486602783203,87.60486602783203,87.60486602783203
2024-06-06,87.18966674804688,105.0,0.0,105.0,104.0,105.0,False,0.0,5949000,624645000.0,87.18966674804688,87.18966674804688,86.35928896949405
2024-06-07,87.18966674804688,105.0,0.0,105.0,105.0,105.0,False,0.0,0,0.0,87.18966674804688,87.18966674804688,87.18966674804688
2024-06-10,86.35929107666016,104.0,0.0,104.5,103.5,104.5,False,0.0,6450500,670852000.0,86.77447997606717,86.77447997606717,85.94410217725313
2024-06-11,85.52891540527344,103.0,0.0,104.0,103.0,104.0,False,0.0,5419300,558187900.0,86.35929322474212,86.35929322474212,85.52891540527344
2024-06-12,86.35929107666016,104.0,0.0,104.0,102.5,103.0,False,0.0,9694700,1008248800.0,85.52891327784612,86.35929107666016,85.11372437843909
2024-06-13,86.77448272705078,104.5,0.0,105.0,104.0,104.0,False,0.0,9139100,955035950.0,86.35929381448116,87.1896716396204,86.35929381448116
2024-06-14,88.02005004882812,106.0,0.0,107.0,104.5,105.0,False,0.0,11852900,1256407400.0,87.1896722181788,88.85042787947745,86.77448330285414
2024-06-17,87.60486602783203,105.5,0.0,106.5,104.5,106.5,False,0.0,6502900,686055950.0,88.43524390487309,88.43524390487309,86.77448815079097
2024-06-18,88.02005004882812,106.0,0.0,106.5,105.5,105.5,False,0.0,4977600,527625600.0,87.60486113350346,88.43523896415279,87.60486113350346
2024-06-19,88.02005004882812,106.0,0.0,106.0,106.0,106.0,False,0.0,0,0.0,88.02005004882812,88.02005004882812,88.02005004882812
2024-06-20,87.60486602783203,105.5,0.0,105.5,104.5,105.5,False,0.0,4527600,477661800.0,87.60486602783203,87.60486602783203,86.77448815079097
2024-06-21,88.02005004882812,106.0,0.0,106.5,105.0,105.0,False,0.0,16054000,1701724000.0,87.1896722181788,88.43523896415279,87.1896722181788
2024-06-24,88.02005004882812,106.0,0.0,106.0,106.0,106.0,False,0.0,0,0.0,88.02005004882812,88.02005004882812,88.02005004882812
2024-06-25,88.02005004882812,106.0,0.0,106.0,106.0,106.0,False,0.0,0,0.0,88.02005004882812,88.02005004882812,88.02005004882812
2024-06-26,88.02005004882812,106.0,0.0,106.0,106.0,106.0,False,0.0,0,0.0,88.02005004882812,88.02005004882812,88.02005004882812
2024-06-27,86.35929107666016,104.0,0.0,106.0,103.0,106.0,False,0.0,15921800,1655867200.0,88.02004667428824,88.02004667428824,85.52891327784612
2024-06-28,85.52891540527344,103.0,0.0,104.0,103.0,104.0,False,0.0,8700100,896110300.0,86.35929322474212,86.35929322474212,85.52891540527344
2024-07-01,85.52891540527344,103.0,0.0,103.0,103.0,103.0,False,0.0,0,0.0,85.52891540527344,85.52891540527344,85.52891540527344
2024-07-02,85.52891540527344,103.0,0.0,103.0,103.0,103.0,False,0.0,0,0.0,85.52891540527344,85.52891540527344,85.52891540527344
2024-07-03,86.35929107666016,104.0,0.0,104.0,103.0,103.5,False,0.0,4297800,446971200.0,85.94410217725313,86.35929107666016,85.52891327784612
2024-07-04,86.77448272705078,104.5,0.0,105.0,104.0,104.0,False,0.0,4646700,485580150.0,86.35929381448116,87.1896716396204,86.35929381448116
2024-07-05,87.60486602783203,105.5,0.0,105.5,104.5,104.5,False,0.0,4120000,434660000.0,86.77448815079097,87.60486602783203,86.77448815079097
2024-07-08,87.60486602783203,105.5,0.0,105.5,105.0,105.0,False,0.0,3763000,396996500.0,87.1896770893115,87.60486602783203,87.1896770893115
2024-07-09,87.60486602783203,105.5,0.0,105.5,105.5,105.5,False,0.0,0,0.0,87.60486602783203,87.60486602783203,87.60486602783203
2024-07-10,88.02005004882812,106.0,0.0,106.5,105.5,106.0,False,0.0,4113500,436031000.0,88.02005004882812,88.43523896415279,87.60486113350346
2024-07-11,88.02005004882812,106.0,0.0,106.5,105.5,106.0,False,0.0,4090700,433614200.0,88.02005004882812,88.43523896415279,87.60486113350346
2024-07-12,88.43524169921875,106.5,0.0,106.5,106.0,106.5,False,0.0,4303800,458354700.0,88.43524169921875,88.43524169921875,88.0200527710534
2024-07-15,85.52891540527344,103.0,0.0,104.0,102.0,102.0,False,0.0,27479200,2830357600.0,84.69853758580477,86.35929322474212,84.69853758580477
2024-07-16,85.11371612548828,102.5,0.0,103.5,102.0,103.0,False,0.0,8055900,825729750.0,85.52890498463701,85.94409384378574,84.69852726633955
2024-07-17,85.11371612548828,102.5,0.0,102.5,102.5,102.5,False,0.0,0,0.0,85.11371612548828,85.11371612548828,85.11371612548828
2024-07-18,84.28334045410156,101.5,0.0,103.0,101.5,102.5,False,0.0,8851000,898376500.0,85.11371819256561,85.52890706179765,84.28334045410156
2024-07-19,84.28334045410156,101.5,0.0,102.0,100.5,102.0,False,0.0,9390400,953125600.0,84.69852932333359,84.69852932333359,83.45296271563751
2024-07-23,83.45296478271484,100.5,0.0,102.5,100.0,101.5,False,0.0,9910800,996035400.0,84.28334254174683,85.11372030077882,83.03777590319885
2024-07-24,83.45296478271484,100.5,0.0,101.0,100.0,100.5,False,0.0,4630500,465365250.0,83.45296478271484,83.86815366223084,83.03777590319885
2024-07-25,83.45296478271484,100.5,0.0,101.0,100.0,100.5,False,0.0,4602500,462551250.0,83.45296478271484,83.86815366223084,83.03777590319885
2024-07-26,85.52891540527344,103.0,0.0,103.5,101.0,101.0,False,0.0,7347500,756792500.0,83.86815976633609,85.94410431500778,83.86815976633609
2024-07-30,85.52891540527344,103.0,0.0,103.0,103.0,103.0,False,0.0,0,0.0,85.52891540527344,85.52891540527344,85.52891540527344
2024-07-31,85.52891540527344,103.0,0.0,104.0,103.0,103.5,False,0.0,4199000,432497000.0,85.94410431500778,86.35929322474212,85.52891540527344
2024-08-01,85.11371612548828,102.5,0.0,103.5,102.5,103.5,False,0.0,2975700,305009250.0,85.94409384378574,85.94409384378574,85.11371612548828
2024-08-02,85.11371612548828,102.5,0.0,102.5,102.5,102.5,False,0.0,0,0.0,85.11371612548828,85.11371612548828,85.11371612548828
2024-08-05,83.45296478271484,100.5,0.0,102.0,100.5,101.5,False,0.0,7061000,709630500.0,84.28334254174683,84.69853142126283,83.45296478271484
2024-08-06,83.45296478271484,100.5,0.0,102.0,100.5,101.5,False,0.0,5141000,516670500.0,84.28334254174683,84.69853142126283,83.45296478271484
2024-08-07,84.69853210449219,102.0,0.0,102.0,101.0,101.5,False,0.0,2675000,272850000.0,84.28334322162702,84.69853210449219,83.86815433876187
2024-08-08,84.69853210449219,102.0,0.0,102.0,102.0,102.0,False,0.0,0,0.0,84.69853210449219,84.69853210449219,84.69853210449219
2024-08-09,84.69853210449219,102.0,0.0,102.5,101.5,102.0,False,0.0,4963000,506226000.0,84.69853210449219,85.11372098735734,84.28334322162702
2024-08-13,84.69853210449219,102.0,0.0,102.0,100.5,101.5,False,0.0,7018100,715846200.0,84.28334322162702,84.69853210449219,83.45296545589672
2024-08-14,85.52891540527344,103.0,0.0,103.0,101.5,102.0,False,0.0,6145400,632976200.0,84.69853758580477,85.52891540527344,84.28334867607043
2024-08-15,85.52891540527344,103.0,0.0,103.0,103.0,103.0,False,0.0,0,0.0,85.52891540527344,85.52891540527344,85.52891540527344
2024-08-16,85.94409942626953,103.5,0.0,104.0,102.0,102.5,False,0.0,6711600,694650600.0,85.11372165403505,86.35928831238678,84.69853276791781
2024-08-19,88.43524169921875,106.5,0.0,106.5,103.5,103.5,False,0.0,17723600,1887563400.0,85.94410813022667,88.43524169921875,85.94410813022667
2024-08-20,88.02005004882812,106.0,0.0,107.0,105.5,106.5,False,0.0,11287800,1196506800.0,88.43523896415279,88.85042787947745,87.60486113350346
2024-08-21,88.43524169921875,106.5,0.0,106.5,105.5,106.0,False,0.0,11748100,1251172650.0,88.0200527710534,88.43524169921875,87.60486384288807
2024-08-22,88.43524169921875,106.5,0.0,106.5,106.5,106.5,False,0.0,0,0.0,88.43524169921875,88.43524169921875,88.43524169921875
2024-08-23,90.51117706298828,109.0,0.0,109.5,105.5,106.5,False,0.0,59019600,6433136400.0,88.43523263493809,90.92636594859832,87.60485486371802
2024-08-26,89.68079376220703,108.0,0.0,109.0,107.0,109.0,False,0.0,10244900,1106449200.0,90.51117148222747,90.51117148222747,88.8504160421866
2024-08-27,88.85042572021484,107.0,0.0,108.5,107.0,108.0,False,0.0,6957900,744495300.0,89.68080353068414,90.09599243591879,88.85042572021484
2024-08-28,89.26561737060547,107.5,0.0,108.0,106.5,107.0,False,0.0,6488700,697535250.0,88.85042845260266,89.6808062886083,88.43523953459984
2024-08-29,89.26561737060547,107.5,0.0,108.5,107.5,108.0,False,0.0,5902800,634551000.0,89.6808062886083,90.09599520661111,89.26561737060547
2024-08-30,88.85042572021484,107.0,0.0,108.5,107.0,107.5,False,0.0,8290300,887062100.0,89.26561462544949,90.09599243591879,88.85042572021484
2024-09-02,88.85042572021484,107.0,0.0,107.0,107.0,107.0,False,0.0,0,0.0,88.85042572021484,88.85042572021484,88.85042572021484
2024-09-03,88.85042572021484,107.0,0.0,107.0,107.0,107.0,False,0.0,0,0.0,88.85042572021484,88.85042572021484,88.85042572021484
2024-09-04,88.85042572021484,107.0,0.0,107.0,107.0,107.0,False,0.0,0,0.0,88.85042572021484,88.85042572021484,88.85042572021484
2024-09-05,90.96591186523438,107.5,2.0,108.0,105.5,106.0,False,0.0,18125700,1948512750.0,89.69662007176599,91.38900912972385,89.27352280727654
2024-09-06,96.04308319091797,113.5,0.0,113.5,108.0,108.5,False,0.0,40715400,4621197900.0,91.81211036312422,96.04308319091797,91.38901308034485
2024-09-09,96.04308319091797,113.5,0.0,113.5,113.5,113.5,False,0.0,0,0.0,96.04308319091797,96.04308319091797,96.04308319091797
2024-09-10,94.77378845214844,112.0,0.0,113.0,111.5,112.0,False,0.0,13984000,1566208000.0,94.77378845214844,95.61998299189976,94.35069118227277
2024-09-11,95.19689178466797,112.5,0.0,113.0,111.5,112.0,False,0.0,14614200,1644097500.0,94.77379448784723,95.61998908148871,94.35069719102648
2024-09-12,95.61998748779297,113.0,0.0,113.5,112.5,112.5,False,0.0,10800600,1220467800.0,95.19689019802397,96.04308477756196,95.19689019802397
2024-09-13,94.77378845214844,112.0,0.0,114.5,112.0,113.5,False,0.0,24207600,2711251200.0,96.04308026177542,96.88927480152675,94.77378845214844
2024-09-16,94.77378845214844,112.0,0.0,112.0,112.0,112.0,False,0.0,0,0.0,94.77378845214844,94.77378845214844,94.77378845214844
2024-09-17,94.77378845214844,112.0,0.0,112.0,112.0,112.0,False,0.0,0,0.0,94.77378845214844,94.77378845214844,94.77378845214844
2024-09-18,94.77378845214844,112.0,0.0,112.0,112.0,112.0,False,0.0,0,0.0,94.77378845214844,94.77378845214844,94.77378845214844
2024-09-19,94.77378845214844,112.0,0.0,112.0,112.0,112.0,False,0.0,0,0.0,94.77378845214844,94.77378845214844,94.77378845214844
2024-09-20,94.3506851196289,111.5,0.0,111.5,110.5,110.5,False,0.0,10099500,1126094250.0,93.50449063425107,94.3506851196289,93.50449063425107
2024-09-23,94.77378845214844,112.0,0.0,112.5,111.0,111.5,False,0.0,5902200,661046400.0,94.35069118227277,95.19688572202409,93.92759391239711
2024-09-24,94.77378845214844,112.0,0.0,113.0,111.5,112.5,False,0.0,9229000,1033648000.0,95.19688572202409,95.61998299189976,94.35069118227277
2024-09-25,93.9275894165039,111.0,0.0,112.5,111.0,112.5,False,0.0,7379500,819124500.0,95.19688116537557,95.19688116537557,93.9275894165039
2024-09-26,93.9275894165039,111.0,0.0,111.5,111.0,111.0,False,0.0,3866000,429126000.0,93.9275894165039,94.3506866661278,93.9275894165039
2024-09-27,93.9275894165039,111.0,0.0,111.0,111.0,111.0,False,0.0,0,0.0,93.9275894165039,93.9275894165039,93.9275894165039
2024-09-30,92.23519897460938,109.0,0.0,110.5,108.5,109.5,False,0.0,18402600,2005883400.0,92.65829621761216,93.50449070361776,91.81210173160657
2024-10-01,93.0813980102539,110.0,0.0,111.5,109.0,109.5,False,0.0,16092200,1770142000.0,92.65830074657093,94.35068980130282,92.23520348288795
2024-10-02,93.0813980102539,110.0,0.0,110.5,109.5,109.5,False,0.0,5779100,635701000.0,92.65830074657093,93.50449527393688,92.65830074657093
2024-10-03,92.6583023071289,109.5,0.0,110.5,109.5,109.5,False,0.0,4904500,537042750.0,92.6583023071289,93.50449684874651,92.6583023071289
2024-10-04,92.6583023071289,109.5,0.0,109.5,109.5,109.5,False,0.0,0,0.0,92.6583023071289,92.6583023071289,92.6583023071289
2024-10-07,93.5044937133789,110.5,0.0,111.5,110.0,110.0,False,0.0,4731100,522786550.0,93.08139645675728,94.35068822662215,93.08139645675728
2024-10-08,93.0813980102539,110.0,0.0,111.0,110.0,110.0,False,0.0,6068500,667535000.0,93.0813980102539,93.92759253761984,93.0813980102539
2024-10-09,93.0813980102539,110.0,0.0,111.5,110.0,111.0,False,0.0,4270000,469700000.0,93.92759253761984,94.35068980130282,93.0813980102539
2024-10-10,93.0813980102539,110.0,0.0,111.0,110.0,110.0,False,0.0,3604900,396539000.0,93.0813980102539,93.92759253761984,93.0813980102539
2024-10-11,93.0813980102539,110.0,0.0,110.0,110.0,110.0,False,0.0,0,0.0,93.0813980102539,93.0813980102539,93.0813980102539
2024-10-15,92.23519897460938,109.0,0.0,110.5,108.5,110.0,False,0.0,9960000,1085640000.0,93.08139346061496,93.50449070361776,91.81210173160657
2024-10-16,92.23519897460938,109.0,0.0,109.0,109.0,109.0,False,0.0,0,0.0,92.23519897460938,92.23519897460938,92.23519897460938
2024-10-17,93.9275894165039,111.0,0.0,111.5,109.5,109.5,False,0.0,9368300,1039881300.0,92.65829766763223,94.3506866661278,92.65829766763223
2024-10-18,93.0813980102539,110.0,0.0,111.5,109.5,111.0,False,0.0,8819600,970156000.0,93.92759253761984,94.35068980130282,92.65830074657093
2024-10-21,96.46617889404297,114.0,0.0,114.0,109.0,110.5,False,0.0,29669100,3382277400.0,93.50449796308551,96.46617889404297,92.23520613553231
2024-10-22,96.46617889404297,114.0,0.0,114.0,114.0,114.0,False,0.0,0,0.0,96.46617889404297,96.46617889404297,96.46617889404297
2024-10-24,96.04308319091797,113.5,0.0,115.5,112.5,112.5,False,0.0,19903600,2259058600.0,95.19688862535922,97.73547232203546,95.19688862535922
2024-10-25,96.04308319091797,113.5,0.0,113.5,113.5,113.5,False,0.0,0,0.0,96.04308319091797,96.04308319091797,96.04308319091797
2024-10-28,97.31237030029297,115.0,0.0,115.0,113.5,114.5,False,0.0,10936700,1257720500.0,96.88927303811779,97.31237030029297,96.04307851376741
2024-10-29,97.31237030029297,115.0,0.0,115.0,115.0,115.0,False,0.0,0,0.0,97.31237030029297,97.31237030029297,97.31237030029297
2024-10-30,94.77378845214844,112.0,0.0,114.0,112.0,114.0,False,0.0,7681700,860350400.0,96.46617753165108,96.46617753165108,94.77378845214844
2024-10-31,96.04308319091797,113.5,0.0,114.0,112.0,112.0,False,0.0,5301600,601731600.0,94.77379134257984,96.46618047369734,94.77379134257984
2024-11-01,95.19689178466797,112.5,0.0,114.0,112.0,113.5,False,0.0,5141900,578463750.0,96.04308637830947,96.46618367513021,94.77379448784723
2024-11-04,95.61998748779297,113.0,0.0,113.5,112.5,113.0,False,0.0,3710500,419286500.0,95.61998748779297,96.04308477756196,95.19689019802397
2024-11-05,96.04308319091797,113.5,0.0,114.0,112.5,113.0,False,0.0,5001500,567670250.0,95.61998590813859,96.46618047369734,95.19688862535922
2024-11-06,96.04308319091797,113.5,0.0,115.0,113.5,114.0,False,0.0,8899300,1010070550.0,96.46618047369734,97.3123750392561,96.04308319091797
2024-11-07,97.31237030029297,115.0,0.0,116.0,113.5,113.5,False,0.0,16466000,1893590000.0,96.04307851376741,98.15856482464335,96.04307851376741
2024-11-08,97.31237030029297,115.0,0.0,115.5,114.0,115.0,False,0.0,5084000,584660000.0,97.31237030029297,97.73546756246816,96.4661757759426
2024-11-11,96.46617889404297,114.0,0.0,115.5,113.5,115.0,False,0.0,5159800,588217200.0,97.3123734457451,97.73547072159617,96.0430816181919
2024-11-12,96.04308319091797,113.5,0.0,114.0,113.5,113.5,False,0.0,3270700,371224450.0,96.04308319091797,96.46618047369734,96.04308319091797
2024-11-13,96.88927459716797,114.5,0.0,114.5,113.5,113.5,False,0.0,4322100,494880450.0,96.04308005920143,96.88927459716797,96.04308005920143
2024-11-14,96.46617889404297,114.0,0.0,115.0,113.5,114.5,False,0.0,5033500,573819000.0,96.88927616989403,97.3123734457451,96.0430816181919
2024-11-15,96.88927459716797,114.5,0.0,114.5,114.0,114.0,False,0.0,2606200,298409900.0,96.4661773281847,96.88927459716797,96.4661773281847
2024-11-18,97.31237030029297,115.0,0.0,115.5,114.5,115.0,False,0.0,5633700,647875500.0,97.31237030029297,97.73546756246816,96.88927303811779
2024-11-19,96.88927459716797,114.5,0.0,116.0,114.0,115.0,False,0.0,9505600,1088391200.0,97.31237186615122,98.15856640411776,96.4661773281847
2024-11-20,96.46617889404297,114.0,0.0,114.5,113.5,114.5,False,0.0,4577500,521835000.0,96.88927616989403,96.88927616989403,96.0430816181919
2024-11-21,96.88927459716797,114.5,0.0,115.5,114.0,114.5,False,0.0,5883600,673672200.0,96.88927459716797,97.7354691351345,96.4661773281847
2024-11-22,96.88927459716797,114.5,0.0,115.5,114.0,115.5,False,0.0,4879600,558714200.0,97.7354691351345,97.7354691351345,96.4661773281847
2024-11-25,97.31237030029297,115.0,0.0,115.0,114.0,114.5,False,0.0,8031300,923599500.0,96.88927303811779,97.31237030029297,96.4661757759426
2024-11-26,97.31237030029297,115.0,0.0,115.5,114.5,114.5,False,0.0,8409300,967069500.0,96.88927303811779,97.73546756246816,96.88927303811779
2024-11-27,96.88927459716797,114.5,0.0,116.0,114.5,115.0,False,0.0,10063700,1152293650.0,97.31237186615122,98.15856640411776,96.88927459716797
2024-11-28,96.46617889404297,114.0,0.0,115.5,114.0,115.0,False,0.0,6180500,704577000.0,97.3123734457451,97.73547072159617,96.46617889404297
2024-11-29,96.88927459716797,114.5,0.0,115.0,113.5,114.0,False,0.0,6435000,736807500.0,96.4661773281847,97.31237186615122,96.04308005920143
2024-12-02,97.7354736328125,115.5,0.0,115.5,114.5,115.0,False,0.0,5177100,597955050.0,97.31237634435877,97.7354736328125,96.88927905590504
2024-12-03,98.1585693359375,116.0,0.0,116.0,115.0,115.5,False,0.0,11866600,1376525600.0,97.73547205431709,98.1585693359375,97.31237477269666
2024-12-04,99.85094451904297,118.0,0.0,118.0,116.0,116.0,False,0.0,12380400,1460887200.0,98.1585556288897,99.85094451904297,98.1585556288897
2024-12-06,99.85094451904297,118.0,0.0,118.5,117.5,118.0,False,0.0,5165800,609564400.0,99.85094451904297,100.27404174158129,99.42784729650465
2024-12-09,100.2740478515625,118.5,0.0,119.0,117.0,118.5,False,0.0,6849700,811689450.0,100.2740478515625,100.69714509988133,99.00475610660601
2024-12-11,99.85094451904297,118.0,0.0,118.5,117.5,118.5,False,0.0,5862600,691786800.0,100.27404174158129,100.27404174158129,99.42784729650465
2024-12-12,99.42784881591797,117.5,0.0,119.0,117.5,118.5,False,0.0,5503300,646637750.0,100.27404327392577,100.69714050292968,99.42784881591797
2024-12-13,100.2740478515625,118.5,0.0,118.5,117.0,117.5,False,0.0,5096200,603899700.0,99.42785335492484,100.2740478515625,99.00475610660601
2024-12-16,100.2740478515625,118.5,0.0,118.5,117.5,118.5,False,0.0,5425700,642945450.0,100.2740478515625,100.2740478515625,99.42785335492484
2024-12-17,98.1585693359375,116.0,0.0,118.5,116.0,118.0,False,0.0,8060800,935052800.0,99.85095846241919,100.2740557440396,98.1585693359375
2024-12-18,100.2740478515625,118.5,0.0,118.5,116.5,116.5,False,0.0,7023200,832249200.0,98.58165885828718,100.2740478515625,98.58165885828718
2024-12-19,99.42784881591797,117.5,0.0,118.0,116.5,117.0,False,0.0,7651400,899039500.0,99.00475158691405,99.85094604492187,98.58165435791015
2024-12-20,98.58165740966797,116.5,0.0,117.5,114.0,117.5,False,0.0,15743400,1834106100.0,99.42785189387114,99.42785189387114,96.46617119916007
2024-12-23,99.42784881591797,117.5,0.0,117.5,116.0,116.5,False,0.0,5474500,643253750.0,98.58165435791015,99.42784881591797,98.15855712890624
2024-12-24,99.85094451904297,118.0,0.0,118.0,117.0,117.5,False,0.0,2796700,330010600.0,99.42784729650465,99.85094451904297,99.00475007396633
2024-12-25,99.85094451904297,118.0,0.0,118.5,117.0,118.0,False,0.0,3111700,367180600.0,99.85094451904297,100.27404174158129,99.00475007396633
2024-12-26,99.85094451904297,118.0,0.0,118.5,117.5,118.0,False,0.0,2395600,282680800.0,99.85094451904297,100.27404174158129,99.42784729650465
2024-12-27,99.00475311279297,117.0,0.0,118.0,117.0,118.0,False,0.0,2355700,275616900.0,99.85094758384247,99.85094758384247,99.00475311279297
2024-12-30,99.42784881591797,117.5,0.0,118.0,117.0,117.5,False,0.0,3151600,370313000.0,99.42784881591797,99.85094604492187,99.00475158691405
2025-01-02,99.00475311279297,117.0,0.0,118.0,117.0,117.5,False,0.0,2809000,328653000.0,99.42785034831772,99.85094758384247,99.00475311279297
2025-01-03,99.85094451904297,118.0,0.0,118.5,117.0,117.5,False,0.0,4531500,534717000.0,99.42784729650465,100.27404174158129,99.00475007396633
2025-01-06,99.85094451904297,118.0,0.0,119.5,118.0,118.5,False,0.0,8112300,957251400.0,100.27404174158129,101.12023618665792,99.85094451904297
2025-01-07,101.54334259033203,120.0,0.0,120.0,118.5,118.5,False,0.0,7738100,928572000.0,100.27405080795289,101.54334259033203,100.27405080795289
2025-01-08,100.69715118408203,119.0,0.0,120.0,118.5,119.5,False,0.0,6406400,762361600.0,101.12024845796473,101.54334573184744,100.27405391019934
2025-01-09,100.2740478515625,118.5,0.0,119.5,117.5,119.0,False,0.0,8010600,949256100.0,100.69714509988133,101.12024234820015,99.42785335492484
2025-01-10,100.69715118408203,119.0,0.0,119.5,117.5,118.5,False,0.0,3687800,438848200.0,100.27405391019934,101.12024845796473,99.42785936243395
2025-01-13,102.38954162597656,121.0,0.0,121.0,118.5,118.5,False,0.0,9560700,1156844700.0,100.27405522874564,102.38954162597656,100.27405522874564
2025-01-14,101.12024688720703,119.5,0.0,121.5,119.5,121.0,False,0.0,8220400,982337800.0,102.3895386891385,102.812635956449,101.12024688720703
2025-01-15,102.81263732910156,121.5,0.0,121.5,119.5,120.0,False,0.0,5729200,696097800.0,101.54334551022376,102.81263732910156,101.1202482372645
2025-01-16,103.2357406616211,122.0,0.0,122.5,120.5,122.0,False,0.0,7040000,858880000.0,103.2357406616211,103.65883795941463,101.9664487682405
2025-01-17,102.81263732910156,121.5,0.0,122.0,121.0,122.0,False,0.0,6558900,796906350.0,103.23573460206083,103.23573460206083,102.3895400561423
2025-01-20,102.81263732910156,121.5,0.0,122.5,121.0,122.0,False,0.0,3679800,447095700.0,103.23573460206083,103.6588318750201,102.3895400561423
2025-01-21,103.6588363647461,122.5,0.0,123.0,120.0,122.0,False,0.0,10877800,1332530500.0,103.23573907346142,104.08193365603077,101.54334990832271
2025-01-22,105.35121154785156,124.5,0.0,125.0,122.0,122.5,False,0.0,14199900,1767887550.0,103.65882260732383,105.7743087829835,103.2357253721919
2025-01-23,103.6588363647461,122.5,0.0,125.0,122.5,124.5,False,0.0,9137700,1119368250.0,105.3512255298848,105.77432282116948,103.6588363647461
2025-01-24,104.0819320678711,123.0,0.0,124.5,122.5,123.5,False,0.0,6163700,758135100.0,104.50502935269984,105.35122392235732,103.65883478304234
2025-01-27,104.92811584472656,124.0,0.0,125.0,123.0,123.0,False,0.0,3963900,491523600.0,104.0819213621078,105.77431032734533,104.0819213621078
2025-01-28,105.7743148803711,125.0,0.0,126.0,124.0,124.0,False,0.0,5124500,640562500.0,104.92812036132813,106.62050939941406,104.92812036132813
2025-01-29,106.6205062866211,126.0,0.0,126.5,125.0,126.0,False,0.0,4762200,600037200.0,106.6205062866211,107.04360353379023,105.77431179228283
2025-01-30,106.1974105834961,125.5,0.0,126.5,124.5,126.5,False,0.0,5500800,690350400.0,107.0436050901375,107.0436050901375,105.3512160768547
2025-01-31,105.7743148803711,125.0,0.0,126.5,124.0,125.5,False,0.0,7471000,933875000.0,106.19741213989258,107.04360665893554,104.92812036132813
2025-02-03,106.6205062866211,126.0,0.0,126.0,123.0,124.5,False,0.0,12061800,1519786800.0,105.3512145451137,106.6205062866211,104.0819228036063
2025-02-04,107.4666976928711,127.0,0.0,127.5,125.5,126.5,False,0.0,11021800,1399768600.0,107.0436004578598,107.8897949278824,106.19740598783719
2025-02-05,107.0436019897461,126.5,0.0,127.5,126.0,127.5,False,0.0,5035500,636990750.0,107.88979647187847,107.88979647187847,106.62050474867989
2025-02-06,107.8897933959961,127.5,0.0,127.5,126.5,127.0,False,0.0,6967000,888292500.0,107.46669616699218,107.8897933959961,107.04359893798828
2025-02-07,106.6205062866211,126.0,0.0,127.0,124.5,127.0,False,0.0,11190100,1409952600.0,107.46670078095936,107.46670078095936,105.3512145451137
2025-02-10,107.0436019897461,126.5,0.0,127.0,125.0,126.0,False,0.0,7353700,930243050.0,106.62050474867989,107.46669923081228,105.77431026654752
2025-02-11,106.1974105834961,125.5,0.0,126.5,125.0,126.5,False,0.0,6819800,855884900.0,107.0436050901375,107.0436050901375,105.7743133301754
2025-02-13,105.35121154785156,124.5,0.0,126.5,124.0,125.5,False,0.0,9945100,1238164950.0,106.19740601811543,107.0436004883793,104.92811431271963
2025-02-14,101.96643829345703,120.5,0.0,125.0,118.5,124.5,False,0.0,26947000,3247113500.0,105.35121632809461,105.77431358242431,100.27404927613824
2025-02-17,103.6588363647461,122.5,0.0,122.5,118.5,119.0,False,0.0,11360100,1391612250.0,100.69715532575334,103.6588363647461,100.27405803446867
2025-02-18,106.1974105834961,125.5,0.0,126.0,123.0,123.5,False,0.0,10932700,1372053850.0,104.50502157021329,106.6205078368168,104.08192431689258
2025-02-19,107.4666976928711,127.0,0.0,128.0,124.5,126.0,False,0.0,15088500,1916239500.0,106.62050322284848,108.3128921628937,105.35121151781458
2025-02-20,107.8897933959961,127.5,0.0,128.0,126.0,127.0,False,0.0,14920300,1902338250.0,107.46669616699218,108.312890625,106.62050170898436
2025-02-21,106.6205062866211,126.0,0.0,127.5,126.0,127.0,False,0.0,9693300,1221355800.0,107.46670078095936,107.8897980281285,106.6205062866211
2025-02-24,106.1974105834961,125.5,0.0,126.5,125.0,126.5,False,0.0,5712300,716893650.0,107.0436050901375,107.0436050901375,105.7743133301754
2025-02-25,104.5050277709961,123.5,0.0,126.0,123.0,126.0,False,0.0,10431500,1288290250.0,106.62051416312151,106.62051416312151,104.081930492571
2025-02-26,104.92811584472656,124.0,0.0,126.0,122.5,123.0,False,0.0,16127000,1999748000.0,104.0819213621078,106.62050480996409,103.65882412079843
2025-02-27,104.5050277709961,123.5,0.0,124.5,122.5,123.0,False,0.0,6592300,814149050.0,104.081930492571,105.35122232784626,103.65883321414591
2025-02-28,103.2357406616211,122.0,0.0,123.5,121.5,122.0,False,0.0,11171900,1362971800.0,103.2357406616211,104.50503255500168,102.81264336382756
2025-03-03,104.0819320678711,123.0,0.0,125.0,122.0,122.0,False,0.0,9186600,1129951800.0,103.2357374982136,105.77432120718606,103.2357374982136
2025-03-04,102.81263732910156,121.5,0.0,124.0,121.0,122.5,False,0.0,8091100,983068650.0,103.6588318750201,104.92812369389789,102.3895400561423
2025-03-05,103.2357406616211,122.0,0.0,123.0,121.5,122.0,False,0.0,5627500,686555000.0,103.2357406616211,104.08193525720814,102.81264336382756
2025-03-06,102.81263732910156,121.5,0.0,123.0,121.5,122.5,False,0.0,6233500,757370250.0,103.6588318750201,104.08192914797937,102.81263732910156
2025-03-07,102.81263732910156,121.5,0.0,122.0,121.0,121.0,False,0.0,6318200,767661300.0,102.3895400561423,103.23573460206083,102.3895400561423
2025-03-10,103.6588363647461,122.5,0.0,124.5,122.5,124.0,False,0.0,9766000,1196335000.0,104.92812823860012,105.3512255298848,103.6588363647461
2025-03-11,105.35121154785156,124.5,0.0,124.5,121.5,122.0,False,0.0,8358700,1040658150.0,103.2357253721919,105.35121154785156,102.81262813705996
2025-03-12,105.35121154785156,124.5,0.0,125.0,123.5,124.5,False,0.0,6375400,793737300.0,105.35121154785156,105.7743087829835,104.5050170775877
2025-03-13,105.35121154785156,124.5,0.0,124.5,123.5,124.5,False,0.0,7066000,879717000.0,105.35121154785156,105.35121154785156,104.5050170775877
2025-03-14,104.5050277709961,123.5,0.0,124.5,123.5,124.5,False,0.0,6833000,843875500.0,105.35122232784626,105.35122232784626,104.5050277709961
2025-03-17,104.0819320678711,123.0,0.0,124.5,123.0,124.0,False,0.0,4765600,586168800.0,104.92812663752858,105.35122392235732,104.0819320678711
2025-03-18,104.92811584472656,124.0,0.0,125.0,123.0,123.5,False,0.0,8730800,1082619200.0,104.50501860341718,105.77431032734533,104.0819213621078
2025-03-19,105.7743148803711,125.0,0.0,125.5,124.0,124.0,False,0.0,5928600,741075000.0,104.92812036132813,106.19741213989258,104.92812036132813
2025-03-20,105.35121154785156,124.5,0.0,126.0,124.5,125.0,False,0.0,8874600,1104887700.0,105.7743087829835,106.62050325324736,105.35121154785156
2025-03-21,105.7743148803711,125.0,0.0,125.5,124.0,125.0,False,0.0,9524600,1190575000.0,105.7743148803711,106.19741213989258,104.92812036132813
2025-03-24,105.35121154785156,124.5,0.0,125.5,124.5,125.0,False,0.0,4902100,610311450.0,105.7743087829835,106.19740601811543,105.35121154785156
2025-03-25,105.7743148803711,125.0,0.0,125.5,124.5,124.5,False,0.0,6032600,754075000.0,105.35121762084961,106.19741213989258,105.35121762084961
2025-03-26,105.7743148803711,125.0,0.0,125.5,124.5,125.0,False,0.0,5791200,723900000.0,105.7743148803711,106.19741213989258,105.35121762084961
2025-03-27,106.6205062866211,126.0,0.0,126.0,124.5,125.0,False,0.0,6668700,840256200.0,105.77431179228283,106.6205062866211,105.3512145451137
2025-03-28,106.1974105834961,125.5,0.0,126.5,125.0,126.0,False,0.0,4365300,547845150.0,106.6205078368168,107.0436050901375,105.7743133301754
2025-03-31,104.0819320678711,123.0,0.0,125.0,123.0,124.5,False,0.0,13702400,1685395200.0,105.35122392235732,105.77432120718606,104.0819320678711
2025-04-01,104.92811584472656,124.0,0.0,125.0,123.5,123.5,False,0.0,5052200,626472800.0,104.50501860341718,105.77431032734533,104.50501860341718
2025-04-02,105.35121154785156,124.5,0.0,125.0,123.5,124.0,False,0.0,6700200,834174900.0,104.92811431271963,105.7743087829835,104.5050170775877
2025-04-03,104.92811584472656,124.0,0.0,124.5,123.5,124.0,False,0.0,7052700,874534800.0,104.92811584472656,105.35121308603594,104.50501860341718
2025-04-04,103.6588363647461,122.5,0.0,124.0,122.0,123.5,False,0.0,11692500,1432331250.0,104.50503094731545,104.92812823860012,103.23573907346142
2025-04-08,96.46617889404297,114.0,0.0,119.5,113.5,119.0,False,0.0,30207900,3443700600.0,100.69715165255363,101.12024892840469,96.0430816181919
2025-04-09,100.69715118408203,119.0,0.0,119.0,112.0,113.0,False,0.0,15611400,1857756600.0,95.61998389748966,100.69715118408203,94.77378934972427
2025-04-10,103.6588363647461,122.5,0.0,124.0,122.0,124.0,False,0.0,12177100,1491694750.0,104.92812823860012,104.92812823860012,103.23573907346142
2025-04-11,102.81263732910156,121.5,0.0,122.0,120.5,121.5,False,0.0,16882000,2051163000.0,102.81263732910156,103.23573460206083,101.96644278318303
2025-04-16,103.21276092529297,113.5,8.44,114.0,111.5,112.0,False,0.0,21070400,2391490400.0,101.84871562672082,103.66744269148369,101.3940338605301
2025-04-17,105.48616790771484,116.0,0.0,116.5,113.5,114.0,False,0.0,11617900,1347676400.0,103.6674408748232,105.94084966593775,103.2127591166003
2025-04-18,104.5768051147461,115.0,0.0,116.0,114.5,116.0,False,0.0,7020300,807334500.0,105.48616863748302,105.48616863748302,104.12212335337763
2025-04-21,102.30339813232422,112.5,0.0,114.5,112.5,114.0,False,0.0,12712200,1430122500.0,103.6674434407552,104.1221252102322,102.30339813232422
2025-04-22,101.84871673583984,112.0,0.0,113.0,111.0,112.5,False,0.0,18049600,2021555200.0,102.30339850698198,102.75808027812413,100.93935319355556
2025-04-23,103.21276092529297,113.5,0.0,114.0,112.5,113.0,False,0.0,10075500,1143569250.0,102.75807915910225,103.66744269148369,102.30339739291153
2025-04-24,105.94084167480469,116.5,0.0,118.0,113.0,113.5,False,0.0,21016600,2448433900.0,103.21275133124749,107.30488684658329,102.75806960732129
2025-04-25,105.48616790771484,116.0,0.0,117.0,115.0,116.5,False,0.0,10324900,1197688400.0,105.94084966593775,106.39553142416065,104.57680439126902
2025-04-28,106.39552307128906,117.0,0.0,117.0,116.0,116.0,False,0.0,7776200,909815400.0,105.4861596262353,106.39552307128906,105.4861596262353
2025-04-29,106.39552307128906,117.0,0.0,117.5,116.0,117.0,False,0.0,8443200,987854400.0,106.39552307128906,106.85020479381593,105.4861596262353
2025-04-30,108.2142562866211,119.0,0.0,119.5,116.0,117.0,False,0.0,15732700,1872191300.0,106.39552929020729,108.66893803572455,105.48616579200039
2025-05-02,107.75957489013672,118.5,0.0,120.0,118.0,119.0,False,0.0,11398600,1350734100.0,108.21425664072801,109.1236201419106,107.30489313954543
2025-05-06,108.66893768310547,119.5,0.0,120.0,117.5,118.5,False,0.0,12784600,1527759700.0,107.75957418784935,109.12361943073353,106.85021069259324
2025-05-07,109.12361907958984,120.0,0.0,121.0,119.0,119.5,False,0.0,11651300,1398156000.0,108.66893733342488,110.03298257191975,108.21425558725993
2025-05-08,109.57830047607422,120.5,0.0,121.5,119.5,120.0,False,0.0,9232600,1112528300.0,109.12361873136022,110.48766396550222,108.66893698664622
2025-05-09,108.2142562866211,119.0,0.0,120.0,118.0,120.0,False,0.0,8794500,1046545500.0,109.123619784828,109.123619784828,107.3048927884142
2025-05-13,109.12361907958984,120.0,0.0,121.0,119.5,120.0,False,0.0,7376600,885192000.0,109.12361907958984,110.03298257191975,108.66893733342488
2025-05-14,109.12361907958984,120.0,0.0,120.5,119.0,119.5,False,0.0,5812100,697452000.0,108.66893733342488,109.5783008257548,108.21425558725993
2025-05-15,108.66893768310547,119.5,0.0,120.0,118.5,119.0,False,0.0,7459500,891410250.0,108.21425593547741,109.12361943073353,107.75957418784935
2025-05-16,109.12361907958984,120.0,0.0,120.5,118.5,119.5,False,0.0,7412700,889524000.0,108.66893733342488,109.5783008257548,107.75957384109496
2025-05-19,109.12361907958984,120.0,0.0,120.5,119.0,119.5,False,0.0,5860800,703296000.0,108.66893733342488,109.5783008257548,108.21425558725993
2025-05-20,111.39703369140625,122.5,0.0,122.5,120.0,120.0,False,0.0,19236100,2356422250.0,109.12362484056123,111.39703369140625,109.12362484056123
2025-05-21,110.03298950195312,121.0,0.0,122.0,121.0,122.0,False,0.0,9360900,1132668900.0,110.94235305155605,110.94235305155605,110.03298950195312
2025-05-22,110.03298950195312,121.0,0.0,122.0,120.5,120.5,False,0.0,8808100,1065780100.0,109.57830772715167,110.94235305155605,109.57830772715167
2025-05-23,110.94235229492188,122.0,0.0,122.5,121.5,122.0,False,0.0,7088900,864845800.0,110.94235229492188,111.39703406662238,110.48767052322138
2025-05-26,110.4876708984375,121.5,0.0,122.0,121.0,122.0,False,0.0,3760700,456925050.0,110.94235267168209,110.94235267168209,110.0329891251929
2025-05-27,109.12361907958984,120.0,0.0,122.0,120.0,121.5,False,0.0,7579100,909492000.0,110.48766431808471,110.94234606424966,109.12361907958984
2025-05-28,108.66893768310547,119.5,0.0,120.5,119.0,120.0,False,0.0,6013000,718553500.0,109.12361943073353,109.57830117836158,108.21425593547741
2025-05-29,108.66893768310547,119.5,0.0,120.5,119.0,120.0,False,0.0,9475900,1132370050.0,109.12361943073353,109.57830117836158,108.21425593547741
2025-05-30,107.75957489013672,118.5,0.0,120.5,118.5,119.5,False,0.0,19922700,2360839950.0,108.6689383913193,109.5783018925019,107.75957489013672
2025-06-04,105.94084167480469,116.5,0.0,119.5,115.0,118.5,False,0.0,20719500,2413821750.0,107.75956857050949,108.66893201836189,104.57679650302609
2025-06-05,106.85020446777344,117.5,0.0,118.0,115.5,117.0,False,0.0,9722000,1142335000.0,106.39552274663397,107.3048861889129,105.03147758321559
2025-06-06,106.39552307128906,117.0,0.0,118.0,116.5,117.5,False,0.0,6913200,808844400.0,106.85020479381593,107.30488651634282,105.94084134876219
2025-06-09,106.39552307128906,117.0,0.0,118.0,117.0,118.0,False,0.0,1586300,185597100.0,107.30488651634282,107.30488651634282,106.39552307128906
2025-06-10,109.57830047607422,120.5,0.0,121.0,117.0,117.0,False,0.0,12858400,1549437200.0,106.39552826307622,110.03298222078823,106.39552826307622
2025-06-11,109.57830047607422,120.5,0.0,121.0,120.0,120.5,False,0.0,3328700,401108350.0,109.57830047607422,110.03298222078823,109.12361873136022
2025-06-12,107.75957489013672,118.5,0.0,121.0,118.0,120.0,False,0.0,7635700,904830450.0,109.1236201419106,110.03298364309319,107.30489313954543
2025-06-13,107.30488586425781,118.0,0.0,119.0,117.0,117.5,False,0.0,8584000,1012912000.0,106.850204144494,108.21424930378542,106.3955224247302
2025-06-16,106.85020446777344,117.5,0.0,118.0,116.5,117.5,False,0.0,6811800,800386500.0,106.85020446777344,107.3048861889129,105.9408410254945
2025-06-17,107.30488586425781,118.0,0.0,118.0,117.0,117.0,False,0.0,5534200,653035600.0,106.3955224247302,107.30488586425781,106.3955224247302
2025-06-18,106.39552307128906,117.0,0.0,118.5,116.5,118.0,False,0.0,6370800,745383600.0,107.30488651634282,107.75956823886969,105.94084134876219
2025-06-19,105.03148651123047,115.5,0.0,116.5,115.0,115.5,False,0.0,9518800,1099421400.0,105.03148651123047,105.94085003080822,104.57680475144159
2025-06-20,105.94084167480469,116.5,0.0,117.0,115.5,115.5,False,0.0,11626900,1354533850.0,105.03147822695229,106.39552339873089,105.03147822695229
2025-06-23,105.48616790771484,116.0,0.0,116.0,115.0,115.5,False,0.0,6002000,696232000.0,105.03148614949193,105.48616790771484,104.57680439126902
2025-06-24,107.75957489013672,118.5,0.0,118.5,116.5,117.0,False,0.0,13109800,1553511300.0,106.39552963836283,107.75957489013672,105.94084788777154
2025-06-25,107.75957489013672,118.5,0.0,119.0,117.0,118.5,False,0.0,7697000,912094500.0,107.75957489013672,108.21425664072801,106.39552963836283
2025-06-26,108.2142562866211,119.0,0.0,120.0,117.5,118.0,False,0.0,12550300,1493485700.0,107.3048927884142,109.123619784828,106.85021103931075
2025-06-27,106.85020446777344,117.5,0.0,118.5,117.0,118.5,False,0.0,9529700,1119739750.0,107.75956791005235,107.75956791005235,106.39552274663397
2025-06-30,106.85020446777344,117.5,0.0,117.5,116.0,117.5,False,0.0,11095700,1303744750.0,106.85020446777344,106.85020446777344,105.48615930435506
2025-07-01,107.30488586425781,118.0,0.0,119.0,117.0,117.0,False,0.0,13657400,1611573200.0,106.3955224247302,108.21424930378542,106.3955224247302
2025-07-02,109.12361907958984,120.0,0.0,120.0,118.0,118.0,False,0.0,18563500,2227620000.0,107.30489209493001,109.12361907958984,107.30489209493001
2025-07-03,109.12361907958984,120.0,0.0,120.5,119.5,120.0,False,0.0,10812500,1297500000.0,109.12361907958984,109.5783008257548,108.66893733342488
2025-07-04,108.2142562866211,119.0,0.0,120.0,118.5,120.0,False,0.0,8225400,978822600.0,109.123619784828,109.123619784828,107.75957453751765
2025-07-07,108.2142562866211,119.0,0.0,119.5,118.0,118.5,False,0.0,6481600,771310400.0,107.75957453751765,108.66893803572455,107.3048927884142
2025-07-08,107.30488586425781,118.0,0.0,119.0,118.0,118.5,False,0.0,6887600,812736800.0,107.75956758402161,108.21424930378542,107.30488586425781
2025-07-09,106.85020446777344,117.5,0.0,119.0,117.5,118.0,False,0.0,6380800,749744000.0,107.3048861889129,108.21424963119182,106.85020446777344
2025-07-11,107.30488586425781,118.0,0.0,119.0,118.0,118.0,False,0.0,4985700,588312600.0,107.30488586425781,108.21424930378542,107.30488586425781
2025-07-14,108.2142562866211,119.0,0.0,119.5,118.0,118.0,False,0.0,5077700,604246300.0,107.3048927884142,108.66893803572455,107.3048927884142
2025-07-15,107.30488586425781,118.0,0.0,118.5,117.0,118.5,False,0.0,11137200,1314189600.0,107.75956758402161,107.75956758402161,106.3955224247302
2025-07-16,106.85020446777344,117.5,0.0,119.0,117.5,117.5,False,0.0,8329200,978681000.0,106.85020446777344,108.21424963119182,106.85020446777344
2025-07-17,107.30488586425781,118.0,0.0,119.0,118.0,118.5,False,0.0,7410800,874474400.0,107.75956758402161,108.21424930378542,107.30488586425781
2025-07-18,108.2142562866211,119.0,0.0,119.5,118.0,118.5,False,0.0,10825500,1288234500.0,107.75957453751765,108.66893803572455,107.3048927884142
2025-07-21,110.03298950195312,121.0,0.0,121.5,118.0,119.0,False,0.0,18861900,2282289900.0,108.2142624027473,110.48767127675458,107.30489885314438
2025-07-22,110.4876708984375,121.5,0.0,124.0,121.5,122.0,False,0.0,17912700,2176393050.0,110.94235267168209,112.7610797646605,110.4876708984375
2025-07-23,111.39703369140625,122.5,0.0,123.5,122.5,123.0,False,0.0,10540200,1291174500.0,111.85171546157527,112.30639723174427,111.39703369140625
2025-07-24,112.306396484375,123.5,0.0,124.5,122.5,122.5,False,0.0,17991200,2221913200.0,111.39703295008856,113.21576001866144,111.39703295008856
2025-07-25,112.76107025146484,124.0,0.0,124.0,123.0,123.5,False,0.0,7764200,962760800.0,112.30638851657991,112.76107025146484,111.85170678169497
2025-07-29,114.12511444091797,125.5,0.0,126.0,124.0,125.0,False,0.0,15439200,1937619600.0,113.67043271007765,114.57979617175828,112.76106924839704
2025-07-30,114.12511444091797,125.5,0.0,126.5,125.5,126.0,False,0.0,7418500,931021750.0,114.57979617175828,115.03447790259858,114.12511444091797
2025-07-31,115.03447723388672,126.5,0.0,126.5,125.0,125.5,False,0.0,8584700,1085964550.0,114.12511377749236,115.03447723388672,113.67043204929519
2025-08-01,113.6704330444336,125.0,0.0,127.0,124.5,126.5,False,0.0,8667900,1083487500.0,115.0344782409668,115.48915997314454,113.21575131225586
2025-08-04,115.03447723388672,126.5,0.0,127.0,125.0,126.0,False,0.0,7639000,966333500.0,114.57979550568955,115.4891589620839,113.67043204929519
2025-08-05,115.4891586303711,127.0,0.0,127.5,126.5,126.5,False,0.0,9017200,1145184400.0,115.03447690347987,115.94384035726232,115.03447690347987
2025-08-06,116.85321044921875,128.5,0.0,129.0,127.0,127.5,False,0.0,12299800,1580524300.0,115.94384694377734,117.30789220193944,115.48916519105666
2025-08-07,116.85321044921875,128.5,0.0,130.0,128.0,129.0,False,0.0,10189000,1309286500.0,117.30789220193944,118.21725570738083,116.39852869649805
2025-08-08,118.2172622680664,130.0,0.0,130.5,128.0,128.5,False,0.0,14214500,1847885000.0,116.85321693420411,118.67194404602051,116.39853515625
2025-08-13,119.58130645751953,131.5,0.0,133.0,130.0,130.0,False,0.0,13727800,1805205700.0,118.21726113671133,120.94535177832775,118.21726113671133
2025-08-14,118.2172622680664,130.0,0.0,131.5,130.0,131.0,False,0.0,6935300,901589000.0,119.12662582397462,119.58130760192871,118.2172622680664
2025-08-15,119.12662506103516,131.0,0.0,131.5,129.5,130.0,False,0.0,5051000,661681000.0,118.21726151095092,119.58130683607727,117.7625797359088
2025-08-18,117.7625732421875,129.5,0.0,131.5,129.5,131.0,False,0.0,7716600,999299700.0,119.12661849209701,119.58130024206685,117.7625732421875
2025-08-19,117.30789184570312,129.0,0.0,131.0,129.0,129.5,False,0.0,7572300,976826700.0,117.76257359704306,119.12661885106287,117.30789184570312
2025-08-20,117.7625732421875,129.5,0.0,130.0,128.5,129.0,False,0.0,7562700,979369650.0,117.30789149221766,118.21725499215734,116.85320974224783
2025-08-21,116.85321044921875,128.5,0.0,130.0,128.0,130.0,False,0.0,10279000,1320851500.0,118.21725570738083,118.21725570738083,116.39852869649805
2025-08-22,117.7625732421875,129.5,0.0,130.0,128.0,129.0,False,0.0,5616500,727336750.0,117.30789149221766,118.21725499215734,116.39852799227799
2025-08-25,117.30789184570312,129.0,0.0,130.0,128.5,130.0,False,0.0,7385900,952781100.0,118.21725534838299,118.21725534838299,116.85321009436319
2025-08-26,115.4891586303711,127.0,0.0,129.0,127.0,128.5,False,0.0,15185000,1928495000.0,116.85320381104476,117.30788553793599,115.4891586303711
2025-08-27,115.94384002685547,127.5,0.0,128.5,127.0,127.5,False,0.0,6553800,835609500.0,115.94384002685547,116.85320347804648,115.48915830125995
2025-08-28,116.39852905273438,128.0,0.0,129.0,128.0,128.0,False,0.0,5963900,763379200.0,116.39852905273438,117.30789256095886,116.39852905273438
2025-08-29,116.85321044921875,128.5,0.0,129.5,128.0,128.5,False,0.0,12954700,1664678950.0,116.85321044921875,117.76257395466014,116.39852869649805
2025-09-01,117.30789184570312,129.0,0.0,129.5,128.5,129.0,False,0.0,6902700,890448300.0,117.30789184570312,117.76257359704306,116.85321009436319
2025-09-02,116.84605407714844,126.5,2.0,127.5,126.0,127.0,False,0.0,7189100,909421150.0,117.3078961881253,117.76973829910217,116.38421196617156
2025-09-03,117.30789184570312,127.0,0.0,128.0,126.5,127.0,False,0.0,6360700,807808900.0,117.30789184570312,118.23157603346456,116.8460497518224
2025-09-04,117.30789184570312,127.0,0.0,128.0,126.5,127.0,False,0.0,5878800,746607600.0,117.30789184570312,118.23157603346456,116.8460497518224
2025-09-05,116.84605407714844,126.5,0.0,127.5,126.5,127.0,False,0.0,4884100,617838650.0,117.3078961881253,117.76973829910217,116.84605407714844
2025-09-08,116.38420867919922,126.0,0.0,127.0,125.0,127.0,False,0.0,13228200,1666753200.0,117.30789287506589,117.30789287506589,115.46052448333256
2025-09-09,116.38420867919922,126.0,0.0,126.5,125.5,126.0,False,0.0,8948600,1127523600.0,116.38420867919922,116.84605077713256,115.92236658126589
2025-09-10,117.76972961425781,127.5,0.0,127.5,126.0,126.5,False,0.0,4417500,563231250.0,116.8460454604205,117.76972961425781,116.38420338350184
2025-09-11,117.30789184570312,127.0,0.0,128.5,126.5,128.0,False,0.0,4586900,582536300.0,118.23157603346456,118.69341812734528,116.8460497518224
2025-09-12,117.30789184570312,127.0,0.0,127.5,126.5,127.5,False,0.0,3714000,471678000.0,117.76973393958384,117.76973393958384,116.8460497518224
2025-09-15,117.30789184570312,127.0,0.0,127.0,126.0,126.5,False,0.0,5581000,708787000.0,116.8460497518224,117.30789184570312,116.38420765794167
2025-09-16,115.92237091064453,125.5,0.0,127.5,125.5,127.5,False,0.0,7525300,944425150.0,117.76973937137193,117.76973937137193,115.92237091064453
2025-09-17,116.38420867919922,126.0,0.0,126.0,125.0,125.5,False,0.0,7027800,885502800.0,115.92236658126589,116.38420867919922,115.46052448333256
2025-09-18,115.46052551269531,125.0,0.0,126.0,125.0,126.0,False,0.0,5677200,709650000.0,116.38420971679687,116.38420971679687,115.46052551269531
2025-09-19,116.38420867919922,126.0,0.0,127.0,125.0,125.0,False,0.0,8456300,1065493800.0,115.46052448333256,117.30789287506589,115.46052448333256
2025-09-22,116.84605407714844,126.5,0.0,127.0,126.0,126.5,False,0.0,3493900,441978350.0,116.84605407714844,117.3078961881253,116.38421196617156
2025-09-23,116.84605407714844,126.5,0.0,127.0,126.0,127.0,False,0.0,5305100,671095150.0,117.3078961881253,117.3078961881253,116.38421196617156
2025-09-24,116.84605407714844,126.5,0.0,127.0,126.0,126.0,False,0.0,2601500,329089750.0,116.38421196617156,117.3078961881253,116.38421196617156
2025-09-25,117.76972961425781,127.5,0.0,128.0,126.0,126.5,False,0.0,7130700,909164250.0,116.8460454604205,118.23157169117647,116.38420338350184
2025-09-26,117.30789184570312,127.0,0.0,128.0,127.0,128.0,False,0.0,4589800,582904600.0,118.23157603346456,118.23157603346456,117.30789184570312
2025-09-29,118.69342041015625,128.5,0.0,128.5,127.0,127.0,False,0.0,10481800,1346911300.0,117.30789410186648,118.69342041015625,117.30789410186648
2025-09-30,118.69342041015625,128.5,0.0,128.5,127.5,128.0,False,0.0,8028200,1031623700.0,118.231578307393,118.69342041015625,117.76973620462974
2025-10-01,118.23157501220703,128.0,0.0,128.5,127.0,128.0,False,0.0,5515100,705932800.0,118.23157501220703,118.69341710209846,117.30789083242416
2025-10-02,117.30789184570312,127.0,0.0,128.5,127.0,128.0,False,0.0,6215800,789406600.0,118.23157603346456,118.69341812734528,117.30789184570312
2025-10-03,117.30789184570312,127.0,0.0,128.0,127.0,127.0,False,0.0,4312400,547674800.0,117.30789184570312,118.23157603346456,117.30789184570312
2025-10-06,116.84605407714844,126.5,0.0,127.5,126.5,127.5,False,0.0,2537200,320955800.0,117.76973829910217,117.76973829910217,116.84605407714844
2025-10-07,116.84605407714844,126.5,0.0,126.5,126.5,126.5,False,0.0,0,0.0,116.84605407714844,116.84605407714844,116.84605407714844
2025-10-08,119.61710357666016,129.5,0.0,129.5,127.0,127.5,False,0.0,12225700,1583228150.0,117.76973518165381,119.61710357666016,117.30789308290224
2025-10-09,119.15525817871094,129.0,0.0,130.0,128.0,129.5,False,0.0,10435500,1346179500.0,119.61710026467493,120.07894235063894,118.23157400678295
2025-10-10,119.15525817871094,129.0,0.0,129.5,128.5,129.0,False,0.0,6033600,778334400.0,119.15525817871094,119.61710026467493,118.69341609274694
2025-10-14,118.23157501220703,128.0,0.0,128.5,127.0,128.5,False,0.0,9509700,1217241600.0,118.69341710209846,118.69341710209846,117.30789083242416
2025-10-15,119.61710357666016,129.5,0.0,130.5,128.0,128.5,False,0.0,16009400,2073217300.0,118.69341937915699,120.54078777416332,118.2315772804054
2025-10-16,119.61710357666016,129.5,0.0,130.5,129.0,130.0,False,0.0,7014800,908416600.0,120.07894567541173,120.54078777416332,119.15526147790857
2025-10-17,120.07894897460938,130.0,0.0,131.0,129.0,129.5,False,0.0,6848800,890344000.0,119.61710686316857,121.00263319749098,119.15526475172776
2025-10-20,121.00263214111328,131.0,0.0,131.0,129.0,130.5,False,0.0,6481300,849050300.0,120.54079003370445,121.00263214111328,119.15526371147796
2025-10-21,123.77368927001953,134.0,0.0,134.0,131.0,131.5,False,0.0,20751900,2780754600.0,121.46447864931021,123.77368927001953,121.00263652516836
2025-10-22,123.31184387207031,133.5,0.0,135.5,132.5,134.5,False,0.0,27027500,3608171250.0,124.23552809583113,125.15921231959196,122.38815964830948
2025-10-24,123.31184387207031,133.5,0.0,135.5,133.0,134.0,False,0.0,14762800,1970833800.0,123.77368598395071,125.15921231959196,122.8500017601899
2025-10-27,121.00263214111328,131.0,0.0,134.5,130.5,134.0,False,0.0,21487500,2814862500.0,123.77368478556626,124.23552689297509,120.54079003370445
2025-10-28,121.00263214111328,131.0,0.0,132.0,130.0,131.5,False,0.0,11092600,1453130600.0,121.46447424852211,121.92631635593094,120.07894792629563
2025-10-29,119.61710357666016,129.5,0.0,131.0,128.5,131.0,False,0.0,14301100,1851992450.0,121.00262987291491,121.00262987291491,118.69341937915699
2025-10-30,120.5407943725586,130.5,0.0,131.0,128.0,128.5,False,0.0,14428700,1882945350.0,118.69342587642743,121.00263649659139,118.23158375239464
2025-10-31,121.00263214111328,131.0,0.0,132.0,129.5,130.0,False,0.0,13536000,1773216000.0,120.07894792629563,121.92631635593094,119.61710581888678
2025-11-03,121.46446228027344,131.5,0.0,132.0,129.5,131.0,False,0.0,9089500,1195269250.0,121.00262021837125,121.92630434217561,119.61709403266471
2025-11-04,121.00263214111328,131.0,0.0,132.5,130.5,131.5,False,0.0,9264200,1213610200.0,121.46447424852211,122.38815846333976,120.54079003370445
2025-11-05,120.5407943725586,130.5,0.0,132.0,129.5,131.0,False,0.0,9691600,1264753800.0,121.00263649659139,121.92632074465698,119.61711012449301
2025-11-06,122.38815307617188,132.5,0.0,132.5,130.0,130.5,False,0.0,10345900,1370831750.0,120.5407847278523,122.38815307617188,120.07894264077241
2025-11-07,119.61710357666016,129.5,0.0,132.0,129.5,132.0,False,0.0,10331200,1337890400.0,121.92631407041807,121.92631407041807,119.61710357666016
2025-11-10,120.07894897460938,130.0,0.0,130.5,129.5,130.0,False,0.0,4187800,544414000.0,120.07894897460938,120.54079108605018,119.61710686316857
2025-11-11,118.69342041015625,128.5,0.0,130.0,128.5,130.0,False,0.0,12469400,1602317900.0,120.078946718446,120.078946718446,118.69342041015625
2025-11-12,118.23157501220703,128.0,0.0,128.5,127.5,128.0,False,0.0,14431500,1847232000.0,118.23157501220703,118.69341710209846,117.7697329223156
2025-11-13,118.23157501220703,128.0,0.0,128.5,127.5,128.0,False,0.0,8391100,1074060800.0,118.23157501220703,118.69341710209846,117.7697329223156
2025-11-14,117.30789184570312,127.0,0.0,128.5,127.0,128.0,False,0.0,9757300,1239177100.0,118.23157603346456,118.69341812734528,117.30789184570312
2025-11-17,119.15525817871094,129.0,0.0,129.0,127.5,127.5,False,0.0,11285100,1455777900.0,117.76973192081896,119.15525817871094,117.76973192081896
2025-11-18,118.69342041015625,128.5,0.0,129.5,128.0,128.0,False,0.0,6281500,807172750.0,118.231578307393,119.61710461568275,118.231578307393
2025-11-19,119.61710357666016,129.5,0.0,129.5,128.0,129.0,False,0.0,7823300,1013117350.0,119.15526147790857,119.61710357666016,118.2315772804054
2025-11-20,120.07894897460938,130.0,0.0,130.5,129.0,129.5,False,0.0,9709800,1262274000.0,119.61710686316857,120.54079108605018,119.15526475172776
2025-11-21,120.5407943725586,130.5,0.0,130.5,129.0,129.5,False,0.0,9429900,1230601950.0,119.61711012449301,120.5407943725586,119.15526800046023
2025-11-24,119.15525817871094,129.0,0.0,131.0,129.0,131.0,False,0.0,13388700,1727142300.0,121.00262652256693,121.00262652256693,119.15525817871094
2025-11-25,120.07894897460938,130.0,0.0,131.0,129.0,129.5,False,0.0,7415300,963989000.0,119.61710686316857,121.00263319749098,119.15526475172776
2025-11-26,121.46446228027344,131.5,0.0,131.5,130.0,130.0,False,0.0,9824500,1291921750.0,120.0789360945669,121.46446228027344,120.0789360945669
2025-11-27,120.5407943725586,130.5,0.0,132.0,130.5,131.5,False,0.0,5107300,666502650.0,121.46447862062418,121.92632074465698,120.5407943725586
2025-11-28,120.07894897460938,130.0,0.0,131.0,129.5,131.0,False,0.0,10079400,1310322000.0,121.00263319749098,121.00263319749098,119.61710686316857
2025-12-01,120.5407943725586,130.5,0.0,132.0,130.5,130.5,False,0.0,6250900,815742450.0,120.5407943725586,121.92632074465698,120.5407943725586
2025-12-02,121.46446228027344,131.5,0.0,132.0,130.0,130.5,False,0.0,10396400,1367126600.0,120.54077815646907,121.92630434217561,120.0789360945669
2025-12-03,123.31184387207031,133.5,0.0,133.5,131.5,132.0,False,0.0,16907200,2257111200.0,121.92631753642907,123.31184387207031,121.46447542454865
2025-12-04,123.31184387207031,133.5,0.0,134.5,132.5,134.0,False,0.0,9864400,1316897400.0,123.77368598395071,124.23552809583113,122.38815964830948
2025-12-08,121.46446228027344,131.5,0.0,133.5,131.0,133.0,False,0.0,14826400,1949671600.0,122.84998846597998,123.31183052788215,121.00262021837125
2025-12-09,121.92630767822266,132.0,0.0,133.0,131.0,131.0,False,0.0,7379200,974054400.0,121.00262352914521,122.8499918273001,121.00262352914521
2025-12-11,122.8499984741211,133.0,0.0,133.5,131.5,132.0,False,0.0,10551400,1403336200.0,121.92631427506755,123.31184057364786,121.46447217554078
2025-12-12,123.77368927001953,134.0,0.0,134.0,132.0,133.5,False,0.0,10834100,1451769400.0,123.31184714587766,123.77368927001953,121.92632077345208
2025-12-15,123.77368927001953,134.0,0.0,134.0,133.0,133.5,False,0.0,5644800,756403200.0,123.31184714587766,123.77368927001953,122.85000502173581
2025-12-16,124.6973648071289,135.0,0.0,135.5,133.5,134.0,False,0.0,11249100,1518628500.0,123.7736806233724,125.15920689900716,123.31183853149413
2025-12-17,123.77368927001953,134.0,0.0,135.5,134.0,135.0,False,0.0,12750500,1708567000.0,124.69737351830327,125.15921564244512,123.77368927001953
2025-12-18,125.62104797363281,136.0,0.0,137.0,134.0,134.5,False,0.0,16051600,2183017600.0,124.23552170921775,126.54473214990952,123.77367962107938
2025-12-19,125.62104797363281,136.0,0.0,137.5,136.0,136.5,False,0.0,9723400,1322382400.0,126.08289006177117,127.00657423804788,125.62104797363281
2025-12-22,125.1592025756836,135.5,0.0,137.0,135.0,136.5,False,0.0,8473800,1148199900.0,126.08288672753366,126.5447288034587,124.69736049975857
2025-12-23,125.62104797363281,136.0,0.0,136.5,135.5,136.5,False,0.0,5498300,747768800.0,126.08289006177117,126.08289006177117,125.15920588549446
2025-12-24,126.08289337158203,136.5,0.0,137.0,135.5,136.5,False,0.0,5740200,783537300.0,126.08289337158203,126.54473547184423,125.15920917105763
2025-12-25,127.0065689086914,137.5,0.0,137.5,136.5,137.0,False,0.0,2245500,308756250.0,126.54472683993252,127.0065689086914,126.08288477117365
2025-12-26,127.46841430664062,138.0,0.0,138.0,136.5,137.5,False,0.0,6433600,887836800.0,127.00657222581947,127.46841430664062,126.08288806417714
2025-12-29,127.0065689086914,137.5,0.0,138.5,137.5,138.0,False,0.0,6846900,941448750.0,127.46841097745029,127.93025304620916,127.0065689086914
2025-12-30,128.39210510253906,139.0,0.0,140.0,137.5,138.0,False,0.0,11895400,1653460600.0,127.46842089316829,129.31578931190984,127.00657878848288
2026-01-05,131.16314697265625,142.0,0.0,143.0,139.5,139.5,False,0.0,16659700,2365677400.0,128.8539366386306,132.0868311062665,128.8539366386306
2026-01-06,129.7776336669922,140.5,0.0,142.0,139.5,142.0,False,0.0,11563900,1624727950.0,131.16316000507396,131.16316000507396,128.85394944160436
2026-01-07,128.85394287109375,139.5,0.0,141.0,139.0,140.5,False,0.0,7782200,1085616900.0,129.77762704938115,130.23946913852487,128.39210078195003
2026-01-08,129.7776336669922,140.5,0.0,141.5,138.5,139.0,False,0.0,11225500,1577182750.0,128.3921073289104,130.70131789238005,127.9302652162165
2026-01-09,128.85394287109375,139.5,0.0,141.5,139.5,141.0,False,0.0,8376800,1168563600.0,130.23946913852487,130.70131122766855,128.85394287109375
2026-01-12,128.85394287109375,139.5,0.0,140.0,139.0,140.0,False,0.0,8275900,1154488050.0,129.31578496023744,129.31578496023744,128.39210078195003
2026-01-13,129.3157958984375,140.0,0.0,140.0,139.0,140.0,False,0.0,8446700,1182538000.0,129.3157958984375,129.3157958984375,128.3921116420201
2026-01-14,129.7776336669922,140.5,0.0,140.5,136.5,139.0,False,0.0,18070200,2538863100.0,128.3921073289104,129.7776336669922,126.08289676544081
2026-01-15,128.39210510253906,139.0,0.0,140.5,139.0,140.5,False,0.0,10935200,1519992800.0,129.77763141659526,129.77763141659526,128.39210510253906
2026-01-16,128.85394287109375,139.5,0.0,140.0,138.0,139.0,False,0.0,11794700,1645360650.0,128.39210078195003,129.31578496023744,127.46841660366263
2026-01-19,128.39210510253906,139.0,0.0,140.5,139.0,140.0,False,0.0,6285600,873698400.0,129.31578931190984,129.77763141659526,128.39210510253906
2026-01-20,128.85394287109375,139.5,0.0,140.5,139.0,139.0,False,0.0,7402700,1032676650.0,128.39210078195003,129.77762704938115,128.39210078195003
2026-01-21,127.0065689086914,137.5,0.0,139.0,137.5,138.5,False,0.0,20675300,2842853750.0,127.93025304620916,128.39209511496804,127.0065689086914
2026-01-22,127.46841430664062,138.0,0.0,138.5,137.5,137.5,False,0.0,10205600,1408372800.0,127.00657222581947,127.93025638746178,127.00657222581947
2026-01-23,127.0065689086914,137.5,0.0,138.5,137.5,138.0,False,0.0,9031800,1241872500.0,127.46841097745029,127.93025304620916,127.0065689086914
2026-01-26,124.6973648071289,135.0,0.0,138.0,135.0,137.5,False,0.0,26944900,3637561500.0,127.00657526652019,127.46841735839844,124.6973648071289
2026-01-27,127.46841430664062,138.0,0.0,138.5,136.0,136.0,False,0.0,26832700,3702912600.0,125.62104598335598,127.93025638746178,125.62104598335598
2026-01-28,126.08289337158203,136.5,0.0,138.5,136.5,138.5,False,0.0,13969200,1906795800.0,127.93026177263086,127.93026177263086,126.08289337158203
2026-01-29,125.1592025756836,135.5,0.0,137.5,135.5,137.0,False,0.0,21207100,2873562050.0,126.5447288034587,127.00657087938373,125.1592025756836
2026-01-30,125.1592025756836,135.5,0.0,136.5,135.0,136.0,False,0.0,17194700,2329881850.0,125.62104465160863,126.08288672753366,124.69736049975857
2026-02-02,124.6973648071289,135.0,0.0,135.5,134.5,135.0,False,0.0,9870400,1332504000.0,124.6973648071289,125.15920689900716,124.23552271525065
2026-02-03,125.1592025756836,135.5,0.0,136.5,135.0,136.0,False,0.0,15943900,2160398450.0,125.62104465160863,126.08288672753366,124.69736049975857
2026-02-04,125.1592025756836,135.5,0.0,137.0,135.5,136.5,False,0.0,19036200,2579405100.0,126.08288672753366,126.5447288034587,125.1592025756836
2026-02-05,126.54473876953125,137.0,0.0,137.0,135.5,136.5,False,0.0,12803200,1754038400.0,126.08289665723369,126.54473876953125,125.15921243263857
2026-02-06,126.54473876953125,137.0,0.0,137.0,136.0,137.0,False,0.0,13212900,1810167300.0,126.54473876953125,126.54473876953125,125.62105454493613
2026-02-09,129.3157958984375,140.0,0.0,140.0,138.5,139.5,False,0.0,25596300,3583482000.0,128.8539537702288,129.3157958984375,127.93026951381138
2026-02-10,129.7776336669922,140.5,0.0,141.5,139.0,140.5,False,0.0,16245200,2282450600.0,129.7776336669922,130.70131789238005,128.3921073289104
2026-02-11,128.85394287109375,139.5,0.0,140.5,139.0,140.5,False,0.0,7477300,1043083350.0,129.77762704938115,129.77762704938115,128.39210078195003
2026-02-12,130.70130920410156,141.5,0.0,141.5,139.0,139.0,False,0.0,19030500,2692815750.0,128.3920987941351,130.70130920410156,128.3920987941351
2026-02-13,130.23947143554688,141.0,0.0,143.0,141.0,141.0,False,0.0,12781900,1802247900.0,130.23947143554688,132.08683982470356,130.23947143554688
2026-02-16,131.16314697265625,142.0,0.0,142.5,141.0,142.0,False,0.0,7369900,1046525800.0,131.16314697265625,131.62498903946138,130.23946283904598
2026-02-17,134.85789489746094,146.0,0.0,146.0,142.0,142.0,False,0.0,26000500,3796073000.0,131.16315805095516,134.85789489746094,131.16315805095516
2026-02-18,135.7815704345703,147.0,0.0,147.0,145.5,146.5,False,0.0,17915200,2633534400.0,135.31972835826224,135.7815704345703,134.39604420564612
2026-02-19,137.16709899902344,148.5,0.0,149.5,146.5,147.0,False,0.0,28356100,4210880850.0,135.78157274650803,138.09078316736702,135.31973066233624
2026-02-20,136.70526123046875,148.0,0.0,149.0,147.5,148.0,False,0.0,21553400,3189903200.0,136.70526123046875,137.62894542797193,136.24341913171716
2026-02-23,135.31973266601562,146.5,0.0,149.0,146.0,148.5,False,0.0,21390100,3133649650.0,137.16710103005678,137.6289431210671,134.85789057500534
2026-02-24,136.243408203125,147.5,0.0,148.0,146.0,146.5,False,0.0,12325100,1817952250.0,135.31972407971398,136.7052502648305,134.85788201800847
2026-02-25,135.7815704345703,147.0,0.0,148.5,146.0,148.0,False,0.0,14834200,2180627400.0,136.70525458718643,137.1670966634945,134.8578862819542
2026-02-26,137.16709899902344,148.5,0.0,148.5,147.0,147.0,False,0.0,10055000,1493167500.0,135.78157274650803,137.16709899902344,135.78157274650803
2026-02-27,137.16709899902344,148.5,0.0,149.0,147.5,148.0,False,0.0,14577400,2164743900.0,136.70525691485165,137.62894108319523,136.24341483067982
2026-03-02,134.85789489746094,146.0,0.0,147.5,145.5,145.5,False,0.0,19336700,2823158200.0,134.39605279164772,136.2434212149006,134.39605279164772
2026-03-04,131.625,142.5,0.0,143.5,141.0,143.0,False,0.0,38985200,5555391000.0,132.08684210526314,132.54868421052632,130.23947368421054
2026-03-05,133.9342041015625,145.0,0.0,146.0,143.0,146.0,False,0.0,20882000,3027890000.0,134.85788826778017,134.85788826778017,132.08683576912716
2026-03-06,133.01051330566406,144.0,0.0,144.5,143.0,144.0,False,0.0,12502000,1800288000.0,133.01051330566406,133.47235536575317,132.08682918548584
2026-03-09,132.0868377685547,143.0,0.0,143.5,140.5,140.5,False,0.0,21252400,3039093200.0,129.77762731805547,132.54867985865454,129.77762731805547
2026-03-10,133.01051330566406,144.0,0.0,145.0,143.0,144.0,False,0.0,14470300,2083723200.0,133.01051330566406,133.93419742584229,132.08682918548584
2026-03-11,133.01051330566406,144.0,0.0,145.0,143.5,144.0,False,0.0,16487200,2374156800.0,133.01051330566406,133.93419742584229,132.54867124557495
2026-03-12,132.54869079589844,143.5,0.0,144.0,143.0,143.5,False,0.0,11631900,1669177650.0,132.54869079589844,133.01053292410714,132.08684866768974
2026-03-13,133.01051330566406,144.0,0.0,145.0,143.0,143.5,False,0.0,14333700,2064052800.0,132.54867124557495,133.93419742584229,132.08682918548584
2026-03-16,132.0868377685547,143.0,0.0,144.5,143.0,144.5,False,0.0,8322700,1190146100.0,133.4723640388542,133.4723640388542,132.0868377685547
2026-03-17,133.4723663330078,144.5,0.0,145.0,144.0,144.5,False,0.0,7812900,1128964050.0,133.4723663330078,133.9342084310459,133.01052423496972
2026-03-18,133.9342041015625,145.0,0.0,146.0,145.0,145.0,False,0.0,7868000,1140860000.0,133.9342041015625,134.85788826778017,133.9342041015625
2026-03-19,133.01051330566406,144.0,0.0,145.0,144.0,144.5,False,0.0,10620900,1529409600.0,133.47235536575317,133.93419742584229,133.01051330566406
2026-03-20,134.39605712890625,145.5,0.0,146.0,144.0,145.5,False,0.0,17786300,2587906650.0,134.39605712890625,134.85789924962413,133.01053076675257
2026-03-23,132.54869079589844,143.5,0.0,145.0,143.0,144.5,False,0.0,20969800,3009166300.0,133.47237505231584,133.93421718052454,132.08684866768974
2026-03-24,134.39605712890625,145.5,0.0,147.0,143.0,144.5,False,0.0,29536300,4297531650.0,133.47237288747047,135.7815834910599,132.0868465253168
2026-03-25,134.85789489746094,146.0,0.0,146.5,145.0,146.0,False,0.0,15840500,2312713000.0,134.85789489746094,135.31973700327416,133.9342106858345
2026-03-26,134.85789489746094,146.0,0.0,146.5,144.0,145.0,False,0.0,21691300,3166929800.0,133.9342106858345,135.31973700327416,133.01052647420804
2026-03-27,134.39605712890625,145.5,0.0,147.0,145.5,146.5,False,0.0,19175200,2789991600.0,135.31974137034203,135.7815834910599,134.39605712890625
2026-03-30,133.9342041015625,145.0,0.0,145.5,144.5,145.0,False,0.0,14098100,2044224500.0,133.9342041015625,134.39604618467135,133.47236201845368
2026-03-31,133.01051330566406,144.0,0.0,145.5,144.0,145.0,False,0.0,26620200,3833308800.0,133.93419742584229,134.3960394859314,133.01051330566406
2026-04-01,133.9342041015625,145.0,0.0,146.0,144.5,145.5,False,0.0,14560800,2111316000.0,134.39604618467135,134.85788826778017,133.47236201845368
2026-04-02,134.39605712890625,145.5,0.0,145.5,144.5,145.0,False,0.0,12702700,1848242850.0,133.93421500818835,134.39605712890625,133.47237288747047
2026-04-03,133.4723663330078,144.5,0.0,145.5,144.5,145.0,False,0.0,5571900,805139550.0,133.9342084310459,134.396050529084,133.4723663330078
2026-04-07,133.4723663330078,144.5,0.0,145.0,144.0,144.5,False,0.0,11981400,1731312300.0,133.4723663330078,133.9342084310459,133.01052423496972
2026-04-08,134.85789489746094,146.0,0.0,146.5,145.0,145.5,False,0.0,11712400,1710010400.0,134.39605279164772,135.31973700327416,133.9342106858345
2026-04-09,133.4723663330078,144.5,0.0,146.0,144.5,145.5,False,0.0,15757600,2276973200.0,134.396050529084,134.85789262712208,133.4723663330078
2026-04-10,134.39605712890625,145.5,0.0,146.0,144.0,145.0,False,0.0,12989100,1889914050.0,133.93421500818835,134.85789924962413,133.01053076675257
2026-04-16,133.9342041015625,145.0,0.0,147.0,145.0,145.5,False,0.0,33696100,4885934500.0,134.39604618467135,135.78157243399787,133.9342041015625
2026-04-17,133.9342041015625,145.0,0.0,146.0,145.0,145.5,False,0.0,26736200,3876749000.0,134.39604618467135,134.85788826778017,133.9342041015625
2026-04-20,134.2105255126953,136.0,9.28,137.0,135.0,136.0,False,0.0,44462800,6046940800.0,134.2105255126953,135.19736761205337,133.22368341333726
2026-04-21,133.2236785888672,135.0,0.0,137.5,135.0,136.0,False,0.0,30140400,4068954000.0,134.2105206524884,135.69078374792028,133.2236785888672
2026-04-22,132.73025512695312,134.5,0.0,136.5,134.5,135.0,False,0.0,23139900,3112316550.0,133.2236761497299,134.70393921806024,132.73025512695312
2026-04-23,129.7697296142578,131.5,0.0,134.5,131.0,134.0,False,0.0,39134800,5146226200.0,132.23683474000416,132.73025576515343,129.27630858910854
2026-04-24,127.79605102539062,129.5,0.0,131.5,129.5,131.0,False,0.0,19260200,2494195900.0,129.27631416468085,129.76973521111094,127.79605102539062
2026-04-27,129.7697296142578,131.5,0.0,132.5,129.5,129.5,False,0.0,21443700,2819846550.0,127.79604551366074,130.75657166455636,127.79604551366074
2026-04-28,128.78289794921875,130.5,0.0,131.0,130.0,130.5,False,0.0,15559700,2030540850.0,128.78289794921875,129.27631901415828,128.2894768842792
2026-04-29,129.7697296142578,131.5,0.0,132.0,131.5,131.5,False,0.0,11407000,1500020500.0,129.7697296142578,130.2631506394071,129.7697296142578
2026-04-30,129.2763214111328,131.0,0.0,131.5,130.5,131.0,False,0.0,10845300,1420734300.0,129.2763214111328,129.76974248522112,128.7829003370445
2026-05-01,129.2763214111328,131.0,0.0,131.0,131.0,131.0,False,0.0,0,0.0,129.2763214111328,129.2763214111328,129.2763214111328
2026-05-04,129.2763214111328,131.0,0.0,131.0,131.0,131.0,False,0.0,0,0.0,129.2763214111328,129.2763214111328,129.2763214111328
2026-05-05,129.2763214111328,131.0,0.0,132.0,130.0,131.0,False,0.0,18523300,2426552300.0,129.2763214111328,130.2631635593094,128.28947926295623
2026-05-06,130.75657653808594,132.5,0.0,133.5,131.0,131.5,False,0.0,20307300,2690717250.0,129.76973445100603,131.74341862516582,129.2763134074661
2026-05-07,129.7697296142578,131.5,0.0,133.0,131.5,133.0,False,0.0,14933500,1963755250.0,131.24999268970564,131.24999268970564,129.7697296142578
2026-05-08,130.26315307617188,132.0,0.0,133.0,131.5,131.5,False,0.0,13922000,1837704000.0,129.76973204179242,131.24999514493075,129.76973204179242
2026-05-11,129.7697296142578,131.5,0.0,133.0,131.0,132.0,False,0.0,20242200,2661849300.0,130.2631506394071,131.24999268970564,129.27630858910854
2026-05-12,129.2763214111328,131.0,0.0,132.0,130.0,131.0,False,0.0,17877300,2341926300.0,129.2763214111328,130.2631635593094,128.28947926295623
2026-05-13,129.7697296142578,131.5,0.0,132.0,130.5,131.0,False,0.0,8333000,1095789500.0,129.27630858910854,130.2631506394071,128.7828875639593
2026-05-14,131.25,133.0,0.0,133.0,131.0,131.5,False,0.0,19820600,2636139800.0,129.76973684210526,131.25,129.27631578947367
2026-05-15,131.25,133.0,0.0,134.5,132.5,133.0,False,0.0,18315700,2435988100.0,131.25,132.73026315789474,130.7565789473684
2026-05-18,133.2236785888672,135.0,0.0,136.0,133.0,133.0,False,0.0,21574100,2912503500.0,131.2499944616247,134.2105206524884,131.2499944616247
2026-05-19,132.73025512695312,134.5,0.0,135.5,134.0,135.5,False,0.0,13198700,1775225150.0,133.71709717250667,133.71709717250667,132.23683410417635
2026-05-20,132.73025512695312,134.5,0.0,135.5,134.0,134.5,False,0.0,17110500,2301362250.0,132.73025512695312,133.71709717250667,132.23683410417635
2026-05-21,132.23684692382812,134.0,0.0,135.5,134.0,135.0,False,0.0,8485500,1137057000.0,133.22368906505073,133.717110135662,132.23684692382812
2026-05-22,133.2236785888672,135.0,0.0,135.5,134.5,134.5,False,0.0,6714600,906471000.0,132.73025755705658,133.7170996206778,132.73025755705658
2026-05-25,132.23684692382812,134.0,0.0,136.0,133.5,135.5,False,0.0,20133900,2697942600.0,133.717110135662,134.21053120627332,131.74342585321682
2026-05-26,133.2236785888672,135.0,0.0,136.0,134.0,134.0,False,0.0,12153000,1640655000.0,132.23683652524593,134.2105206524884,132.23683652524593
2026-05-27,133.71710205078125,135.5,0.0,136.0,135.0,135.5,False,0.0,7527000,1019908500.0,133.71710205078125,134.21052309155903,133.22368101000345
2026-05-28,132.73025512695312,134.5,0.0,135.5,134.0,135.0,False,0.0,11387700,1531645650.0,133.2236761497299,133.71709717250667,132.23683410417635
2026-05-29,132.73025512695312,134.5,0.0,136.0,134.5,135.0,False,0.0,19489700,2621364650.0,133.2236761497299,134.21051819528344,132.73025512695312
2026-06-01,132.73025512695312,134.5,0.0,134.5,134.5,134.5,False,0.0,0,0.0,132.73025512695312,132.73025512695312,132.73025512695312
2026-06-02,135.69078063964844,137.5,0.0,138.0,135.0,135.0,False,0.0,31067900,4271836250.0,133.2236755371094,136.18420166015625,133.2236755371094
2026-06-03,135.69078063964844,137.5,0.0,137.5,137.5,137.5,False,0.0,0,0.0,135.69078063964844,135.69078063964844,135.69078063964844
2026-06-04,139.1447296142578,141.0,0.0,141.5,137.0,138.0,False,0.0,42310300,5965752300.0,136.18420345225232,139.63815064125873,135.1973613982505
2026-06-05,139.1447296142578,141.0,0.0,141.5,140.0,141.0,False,0.0,18298200,2580046200.0,139.1447296142578,139.63815064125873,138.15788756025597
2026-06-08,137.17105102539062,139.0,0.0,141.0,139.0,140.0,False,0.0,18562900,2580243100.0,138.15789311909847,139.14473521280632,137.17105102539062
2026-06-09,135.19737243652344,137.0,0.0,139.0,136.5,139.0,False,0.0,27083500,3710439500.0,137.17105670566977,137.17105670566977,134.70395136923688
2026-06-10,135.69078063964844,137.5,0.0,138.5,137.0,137.5,False,0.0,15474200,2127702500.0,135.69078063964844,136.67762268066406,135.19735961914063
2026-06-11,135.69078063964844,137.5,0.0,138.5,137.0,137.0,False,0.0,12814100,1761938750.0,135.19735961914063,136.67762268066406,135.19735961914063
2026-06-12,138.15789794921875,140.0,0.0,140.0,138.0,138.5,False,0.0,24029000,3364060000.0,136.6776347569057,138.15789794921875,136.18421369280134
2026-06-15,138.15789794921875,140.0,0.0,141.0,139.5,141.0,False,0.0,11517100,1612394000.0,139.14474007742746,139.14474007742746,137.6644768851144
2026-06-16,140.625,142.5,0.0,142.5,140.0,140.0,False,0.0,26919800,3836071500.0,138.1578947368421,140.625,138.1578947368421
2026-06-17,140.13157653808594,142.0,0.0,143.0,141.0,143.0,False,0.0,15424500,2190279000.0,141.11841862638232,141.11841862638232,139.14473444978955
2026-06-18,140.13157653808594,142.0,0.0,142.5,140.5,141.0,False,0.0,27682800,3930957600.0,139.14473444978955,140.62499758223413,138.65131340564136
2026-06-19,139.1447296142578,141.0,0.0,142.0,140.5,142.0,False,0.0,9052900,1276458900.0,140.13157166825965,140.13157166825965,138.6513085872569
2026-06-22,141.61184692382812,143.5,0.0,143.5,141.0,141.5,False,0.0,35607600,5109690600.0,139.6381626461441,141.61184692382812,139.1447415767231
2026-06-23,141.11842346191406,143.0,0.0,144.5,142.0,143.5,False,0.0,18563000,2654509000.0,141.6118445229697,142.598686645081,140.13158133980278
2026-06-24,141.11842346191406,143.0,0.0,144.0,142.0,143.0,False,0.0,14160700,2024980100.0,141.11842346191406,142.10526558402535,140.13158133980278
2026-06-25,141.61184692382812,143.5,0.0,144.0,142.5,143.0,False,0.0,18469200,2650330200.0,141.11842585440712,142.10526799324913,140.62500478498612
2026-06-26,143.09210205078125,145.0,0.0,145.0,143.0,143.5,False,0.0,19863000,2880135000.0,141.611838926118,143.09210205078125,141.1184178845636
2026-06-29,144.57237243652344,146.5,0.0,147.0,144.5,145.0,False,0.0,26065900,3818654350.0,143.09210923751468,145.0657935028597,142.59868817117842
2026-06-30,146.05262756347656,148.0,0.0,148.0,146.0,146.5,False,0.0,31807800,4707554400.0,144.57236444627918,146.05262756347656,144.07894340721336
2026-07-01,145.5592041015625,147.5,0.0,148.5,147.0,148.0,False,0.0,24277000,3580857500.0,146.05262513241524,146.54604616326802,145.06578307070976
2026-07-02,151.48025512695312,153.5,0.0,154.0,147.5,148.0,False,0.0,64274300,9866105050.0,146.05262383575936,151.9736761534253,145.5592028092872
2026-07-03,151.48025512695312,153.5,0.0,153.5,152.5,153.5,False,0.0,17949200,2755202200.0,151.48025512695312,151.48025512695312,150.4934130740088
2026-07-06,149.50657653808594,151.5,0.0,153.0,150.0,153.0,False,0.0,21797800,3302366700.0,150.9868396721264,150.9868396721264,148.02631340404548
2026-07-07,150.98684692382812,153.0,0.0,153.0,151.0,151.0,False,0.0,24619500,3766783500.0,149.01316265031403,150.98684692382812,149.01316265031403
2026-07-08,150.49342346191406,152.5,0.0,154.0,152.0,152.5,False,0.0,19993200,3048963000.0,150.49342346191406,151.97368664350665,150.0000024013832
2026-07-09,152.9605255126953,155.0,0.0,155.0,152.0,153.0,False,0.0,21368100,3312055500.0,150.9868413125315,152.9605255126953,149.99999921244958
2026-07-10,154.44078063964844,156.5,0.0,156.5,154.0,155.0,False,0.0,25654600,4014944900.0,152.96051756642498,154.44078063964844,151.97367551760934
2026-07-13,156.4144744873047,158.5,0.0,160.0,156.0,156.0,False,0.0,33804100,5357949850.0,153.9473692114797,157.89473765279968,153.9473692114797
2026-07-14,154.9342041015625,157.0,0.0,158.5,156.5,158.5,False,0.0,26234600,4118832200.0,156.41446719807425,156.41446719807425,154.44078306939193
2026-07-15,153.45394897460938,155.5,0.0,157.5,155.0,157.5,False,0.0,20736000,3224448000.0,155.42763320579405,155.42763320579405,152.9605279168132
2026-07-16,155.92105102539062,158.0,0.0,158.5,155.5,155.5,False,0.0,16609300,2624269400.0,153.45394578764711,156.41447207293933,153.45394578764711
2026-07-17,154.9342041015625,157.0,0.0,158.0,155.5,157.5,False,0.0,17181500,2697495500.0,155.42762513373307,155.92104616590365,153.45394100505075
2026-07-20,156.4144744873047,158.5,0.0,159.0,155.0,156.5,False,0.0,27998300,4437730550.0,154.44079026664468,156.90789554246967,152.9605271011497
2026-07-21,152.9605255126953,155.0,0.0,160.0,153.0,159.0,False,0.0,44037400,6825797000.0,156.90789391302292,157.89473601310482,150.9868413125315
2026-07-22,149.01315307617188,151.0,0.0,153.0,149.5,153.0,False,0.0,60422600,9123812600.0,150.98683722287612,150.98683722287612,147.53288996614367
2026-07-23,150.49342346191406,152.5,0.0,153.0,150.5,152.0,False,0.0,22291300,3399423250.0,150.0000024013832,150.98684452244493,148.5197392197906
2026-07-24,152.9605255126953,155.0,0.0,155.5,151.5,151.5,False,0.0,40578400,6289652000.0,149.50657816240863,153.45394656273626,149.50657816240863
2026-07-27,152.46710205078125,154.5,0.0,155.5,154.0,155.0,False,0.0,23812700,3679062150.0,152.96052309301677,153.45394413525233,151.9736810085457
2026-07-28,152.46710205078125,154.5,0.0,154.5,154.5,154.5,False,0.0,0,0.0,152.46710205078125,152.46710205078125,152.46710205078125
2026-07-29,152.46710205078125,154.5,0.0,154.5,154.5,154.5,False,0.0,0,0.0,152.46710205078125,152.46710205078125,152.46710205078125
2026-07-30,150.0,152.0,0.0,154.0,151.5,153.5,False,0.0,13575800,2063521600.0,151.48026315789474,151.9736842105263,149.5065789473684
2026-07-31,150.98684692382812,153.0,0.0,153.0,149.5,149.5,False,0.0,12543200,1919109600.0,147.53289944517846,150.98684692382812,147.53289944517846
2026-08-03,151.48025512695312,153.5,0.0,153.5,151.5,153.0,False,0.0,8056100,1236611350.0,150.98683410048096,151.48025512695312,149.50657102106447
2026-08-04,151.9736785888672,154.0,0.0,155.0,153.0,153.5,False,0.0,13080800,2014443200.0,151.48025755448774,152.96052065762606,150.9868365201083
2026-08-05,151.48025512695312,153.5,0.0,155.0,153.0,155.0,False,0.0,9874900,1515797150.0,152.9605182063696,152.9605182063696,150.98683410048096
2026-08-06,151.9736785888672,154.0,0.0,155.0,153.0,153.5,False,0.0,27186600,4186736400.0,151.48025755448774,152.96052065762606,150.9868365201083
2026-08-07,151.48025512695312,153.5,0.0,154.0,152.5,154.0,False,0.0,11169300,1714487550.0,151.9736761534253,151.9736761534253,150.4934130740088
2026-08-10,150.0,152.0,0.0,153.0,152.0,153.0,False,0.0,10701600,1626643200.0,150.98684210526315,150.98684210526315,150.0
2026-08-11,150.0,152.0,0.0,153.0,151.5,152.5,False,0.0,11129900,1691744800.0,150.49342105263156,150.98684210526315,149.5065789473684
2026-08-12,150.0,152.0,0.0,152.0,152.0,152.0,False,0.0,0,0.0,150.0,150.0,150.0
2026-08-13,150.49342346191406,152.5,0.0,152.5,150.5,152.0,False,0.0,9003600,1373049000.0,150.0000024013832,150.49342346191406,148.5197392197906
2026-08-14,149.01315307617188,151.0,0.0,153.5,150.5,152.5,False,0.0,13124000,1981724000.0,150.49341618620008,151.4802582595522,148.5197320394958
2026-08-17,150.0,152.0,0.0,152.5,151.0,151.0,False,0.0,7619200,1158118400.0,149.01315789473685,150.49342105263156,149.01315789473685
2026-08-18,149.50657653808594,151.5,0.0,152.0,150.5,152.0,False,0.0,11937000,1808455500.0,149.9999975827661,149.9999975827661,148.51973444872564
2026-08-19,149.01315307617188,151.0,0.0,152.5,150.0,151.0,False,0.0,21488000,3244688000.0,149.01315307617188,150.49341618620008,148.02631100281974
2026-08-20,149.50657653808594,151.5,0.0,153.0,151.5,151.5,False,0.0,12619700,1911884550.0,149.50657653808594,150.9868396721264,149.50657653808594
2026-08-21,150.0,152.0,0.0,153.5,151.5,151.5,False,0.0,11538600,1753867200.0,149.5065789473684,151.48026315789474,149.5065789473684
2026-08-24,150.0,152.0,0.0,152.5,151.0,152.0,False,0.0,10367800,1575905600.0,150.0,150.49342105263156,149.01315789473685
2026-08-25,151.48025512695312,153.5,0.0,154.5,152.5,152.5,False,0.0,14285300,2192793550.0,150.4934130740088,152.46709717989745,150.4934130740088
2026-08-26,150.98684692382812,153.0,0.0,154.5,152.5,153.5,False,0.0,10441200,1597503600.0,151.48026799220665,152.4671101289637,150.4934258554496
2026-08-27,150.0,152.0,0.0,154.0,151.5,153.5,False,0.0,15113100,2297191200.0,151.48026315789474,151.9736842105263,149.5065789473684
2026-08-28,149.01315307617188,151.0,0.0,152.5,151.0,151.5,False,0.0,10428300,1574673300.0,149.50657411284794,150.49341618620008,149.01315307617188
2026-08-31,149.01315307617188,151.0,0.0,153.0,150.5,151.0,False,0.0,20097200,3034677200.0,149.01315307617188,150.98683722287612,148.5197320394958
2026-09-01,150.0,152.0,0.0,152.5,151.0,151.5,False,0.0,9679500,1471284000.0,149.5065789473684,150.49342105263156,149.01315789473685
2026-09-02,149.50657653808594,151.5,0.0,152.5,151.0,151.5,False,0.0,10088800,1528453200.0,149.50657653808594,150.49341862744626,149.0131554934058
2026-09-03,149.50657653808594,151.5,0.0,153.0,151.5,152.0,False,0.0,7393700,1120145550.0,149.9999975827661,150.9868396721264,149.50657653808594
2026-09-04,149.50657653808594,151.5,0.0,152.0,150.5,152.0,False,0.0,9919800,1502849700.0,149.9999975827661,149.9999975827661,148.51973444872564
2026-09-07,150.0,152.0,0.0,153.0,151.5,151.5,False,0.0,14165300,2153125600.0,149.5065789473684,150.98684210526315,149.5065789473684
2026-09-08,149.5,149.5,2.0,151.0,149.5,150.0,False,0.0,16926300,2530481850.0,150.0,151.0,149.5
2026-09-09,148.5,148.5,0.0,150.5,148.5,149.5,False,0.0,10169800,1510215300.0,149.5,150.5,148.5
2026-09-10,149.0,149.0,0.0,150.0,148.0,148.5,False,0.0,14196100,2115218900.0,148.5,150.0,148.0
2026-09-11,148.5,148.5,0.0,149.5,147.5,148.5,False,0.0,10772700,1599745950.0,148.5,149.5,147.5
2026-09-14,150.5,150.5,0.0,151.5,148.0,148.0,False,0.0,19970000,3005485000.0,148.0,151.5,148.0
2026-09-15,151.0,151.0,0.0,152.0,150.0,150.5,False,0.0,14665900,2214550900.0,150.5,152.0,150.0
2026-09-16,150.5,150.5,0.0,151.5,150.5,151.0,False,0.0,14219800,2140079900.0,151.0,151.5,150.5
2026-09-17,151.0,151.0,0.0,152.5,151.0,151.0,False,0.0,7358500,1111133500.0,151.0,152.5,151.0
2026-09-18,152.5,152.5,0.0,152.5,151.0,151.5,False,0.0,13273600,2024224000.0,151.5,152.5,151.0
2026-09-21,156.5,156.5,0.0,156.5,152.5,153.0,False,0.0,38652400,6049100600.0,153.0,156.5,152.5
2026-09-22,158.0,158.0,0.0,158.0,156.5,157.0,False,0.0,27898300,4407931400.0,157.0,158.0,156.5
2026-09-23,156.0,156.0,0.0,157.5,155.5,157.0,False,0.0,15331400,2391698400.0,157.0,157.5,155.5
2026-09-24,156.0,156.0,0.0,156.0,154.5,155.5,False,0.0,14890800,2322964800.0,155.5,156.0,154.5
2026-09-25,156.0,156.0,0.0,157.0,155.0,156.0,False,0.0,10346800,1614100800.0,156.0,157.0,155.0