SET100-Trading-system/data/raw/DELTA.csv

1	date	adj_close	close	dividends	high	low	open	repaired?	stock_splits	volume	value_turnover	adj_open	adj_high	adj_low
2	2024-01-03	88.70968627929688	90.0	0.0	91.0	89.5	91.0	False	0.0	12454600	1120914000.0	89.69534946017795	89.69534946017795	88.21685468885634
3	2024-01-04	85.75270080566406	87.0	0.0	90.75	86.75	90.25	False	0.0	26853100	2336219700.0	88.95610629553083	89.44893790935649	85.50628499875124
4	2024-01-05	83.04212188720703	84.25	0.0	88.0	84.25	86.75	False	0.0	21972100	1851149425.0	85.50627980670873	86.73835876645957	83.04212188720703
5	2024-01-08	83.28854370117188	84.5	0.0	86.0	83.75	83.75	False	0.0	12203200	1031170400.0	82.54929627187154	84.76703855977256	82.54929627187154
6	2024-01-09	84.02779388427734	85.25	0.0	87.75	85.0	86.75	False	0.0	16649700	1419386925.0	85.50628879133208	86.4919520627019	83.7813780664349
7	2024-01-10	83.7813720703125	85.0	0.0	86.25	84.75	86.25	False	0.0	5903500	501797500.0	85.01345107134651	85.01345107134651	83.53495627010571
8	2024-01-11	83.04212188720703	84.25	0.0	85.75	84.0	85.25	False	0.0	7823900	659163575.0	84.02778505500771	84.52061663890805	82.79570609525686
9	2024-01-12	83.7813720703125	85.0	0.0	86.0	83.5	83.5	False	0.0	10733900	912381500.0	82.3028772690717	84.7670352711397	82.3028772690717
10	2024-01-15	83.53495788574219	84.75	0.0	85.75	84.25	85.25	False	0.0	5456100	462404475.0	84.02778949568757	84.52062110563294	83.0421262757968
11	2024-01-16	81.81004333496094	83.0	0.0	84.5	83.0	84.5	False	0.0	11301900	938057700.0	83.28853809402649	83.28853809402649	81.81004333496094
12	2024-01-17	81.56363677978516	82.75	0.0	83.75	82.0	82.25	False	0.0	16808400	1390895100.0	81.07080513761123	82.549300064133	80.82438931652426
13	2024-01-18	81.81004333496094	83.0	0.0	83.75	81.5	83.5	False	0.0	13493600	1119968800.0	82.30287492131612	82.54929071449372	80.33154857589538
14	2024-01-19	82.79570770263672	84.0	0.0	85.5	83.25	84.25	False	0.0	11482200	964504800.0	83.04212349937076	84.27420248304095	82.05646031243461
15	2024-01-22	83.04212188720703	84.25	0.0	85.25	83.25	85.0	False	0.0	8843100	745031175.0	83.78136926305754	84.02778505500771	82.05645871940636
16	2024-01-23	82.05646514892578	83.25	0.0	86.0	83.0	84.5	False	0.0	9663500	804486375.0	83.28854420521596	84.76703907276418	81.81004933766775
17	2024-01-24	84.02779388427734	85.25	0.0	85.25	82.5	83.0	False	0.0	9504900	810292725.0	81.81005152369525	84.02779388427734	81.31721988801033
18	2024-01-25	81.31721496582031	82.5	0.0	85.25	81.25	84.5	False	0.0	12623400	1041430500.0	83.28854138923414	84.02778879801431	80.08513595118667
19	2024-01-26	80.82438659667969	82.0	0.0	83.25	81.5	82.5	False	0.0	6054600	496477200.0	81.31721822226919	82.05646566065346	80.33155497109017
20	2024-01-29	77.86739349365234	79.0	0.0	82.5	78.0	82.5	False	0.0	20110500	1588729500.0	81.31721472438377	81.31721472438377	76.88173028487194
21	2024-01-30	78.85306549072266	80.0	0.0	80.5	79.5	79.75	False	0.0	8999000	719920000.0	78.60664966106415	79.34589715003968	78.36023383140564
22	2024-01-31	77.62097930908203	78.75	0.0	80.0	78.5	80.0	False	0.0	6936000	546210000.0	78.85305834573413	78.85305834573413	77.37456350175161
23	2024-02-01	76.8817367553711	78.0	0.0	78.75	77.5	78.5	False	0.0	7170900	559330200.0	77.37456840123886	77.62098422417273	76.38890510950333
24	2024-02-02	79.5923080444336	80.75	0.0	81.5	78.75	78.75	False	0.0	10158700	820315025.0	77.62098152940119	80.33155548757075	77.62098152940119
25	2024-02-05	79.34589385986328	80.5	0.0	81.0	79.5	80.25	False	0.0	6648700	535220350.0	79.09947804042271	79.83872549874442	78.36023058210101
26	2024-02-06	81.56363677978516	82.75	0.0	83.25	80.0	80.0	False	0.0	13461200	1113914300.0	78.85306274782855	82.05646842195908	78.85306274782855
27	2024-02-07	80.57797241210938	81.75	0.0	83.5	81.75	83.0	False	0.0	7944500	649462875.0	81.81005150097955	82.30288313652763	80.57797241210938
28	2024-02-08	79.5923080444336	80.75	0.0	82.25	80.75	81.0	False	0.0	5535100	446959325.0	79.83872385881264	81.0708029307079	79.5923080444336
29	2024-02-09	79.34589385986328	80.5	0.0	81.5	80.5	80.5	False	0.0	3716800	299202400.0	79.34589385986328	80.33155713762557	79.34589385986328
30	2024-02-12	80.08512878417969	81.25	0.0	81.75	81.0	81.25	False	0.0	2663900	216441875.0	80.08512878417969	80.57796034592849	79.83871300330529
31	2024-02-13	80.82438659667969	82.0	0.0	83.25	81.5	81.5	False	0.0	7011800	574967600.0	80.33155497109017	82.05646566065346	80.33155497109017
32	2024-02-14	77.86739349365234	79.0	0.0	80.5	78.25	80.25	False	0.0	12564300	992579700.0	79.09947250462785	79.34588830682296	77.12814608706704
33	2024-02-15	80.33155059814453	81.5	0.0	82.0	78.75	79.5	False	0.0	14987600	1221489400.0	78.36022420309804	80.82438219690616	77.6209768049556
34	2024-02-16	76.38890075683594	77.5	0.0	82.5	76.75	82.5	False	0.0	33249100	2576805250.0	81.31721693469632	81.31721693469632	75.64965333015688
35	2024-02-19	76.8817367553711	78.0	0.0	79.0	77.5	77.5	False	0.0	14994200	1169547600.0	76.38890510950333	77.86740004710661	76.38890510950333
36	2024-02-20	73.6783218383789	74.75	0.0	78.25	74.0	78.25	False	0.0	23445100	1752521225.0	77.12814292780133	77.12814292780133	72.9390744620741
37	2024-02-21	73.92474365234375	75.0	0.0	75.75	73.0	73.5	False	0.0	18208400	1365630000.0	72.44624877929688	74.66399108886719	71.95341715494791
38	2024-02-22	73.18549346923828	74.25	0.0	76.75	74.0	76.0	False	0.0	14257200	1058597100.0	74.91040408972538	75.64965149850556	72.93907766631155
39	2024-02-23	72.69265747070312	73.75	0.0	75.25	73.5	75.25	False	0.0	12498000	921727500.0	74.17115219892082	74.17115219892082	72.44624168266684
40	2024-02-27	72.69265747070312	73.75	0.0	75.0	73.25	74.5	False	0.0	7619300	561923375.0	73.43190483481197	73.92473641088453	72.19982589463056
41	2024-02-28	68.01075744628906	69.0	0.0	73.0	69.0	73.0	False	0.0	19786200	1365247800.0	71.95341005187103	71.95341005187103	68.01075744628906
42	2024-02-29	70.22850036621094	71.25	0.0	72.25	69.25	69.25	False	0.0	22069100	1572423375.0	68.25717404014186	71.21416352924548	68.25717404014186
43	2024-03-01	67.02510070800781	68.0	0.0	71.5	68.0	71.25	False	0.0	14031100	954114800.0	70.22850625655231	70.47492206797881	67.02510070800781
44	2024-03-04	66.03943634033203	67.0	0.0	68.75	66.75	68.0	False	0.0	13499500	904466500.0	67.02509956929221	67.76434699101235	65.79302053309199
45	2024-03-05	64.5609359741211	65.5	0.0	67.5	65.25	67.25	False	0.0	17977900	1177552450.0	66.28584647724647	66.53226226340723	64.31452018796033
46	2024-03-06	67.51792907714844	68.5	0.0	69.0	63.25	64.0	False	0.0	22058000	1510973000.0	63.08244468521898	68.01076067625172	62.34319728656407
47	2024-03-07	66.97222900390625	67.5	0.45	69.5	65.75	69.25	False	0.0	17174700	1159292250.0	68.70854605215567	68.95659134476273	65.23591195565683
48	2024-03-08	69.70072937011719	70.25	0.0	71.0	68.0	68.25	False	0.0	22110700	1553276675.0	67.71636696812097	70.44486527086578	67.46832166787145
49	2024-03-11	68.21245574951172	68.75	0.0	69.75	68.25	69.5	False	0.0	6575400	452058750.0	68.95659163041549	69.20463692405008	67.71636516224254
50	2024-03-12	68.21245574951172	68.75	0.0	68.75	68.75	68.75	False	0.0	0	0.0	68.21245574951172	68.21245574951172	68.21245574951172
51	2024-03-13	68.21245574951172	68.75	0.0	69.75	68.25	69.75	False	0.0	8019100	551313125.0	69.20463692405008	69.20463692405008	67.71636516224254
52	2024-03-14	68.46050262451172	69.0	0.0	69.0	67.5	68.75	False	0.0	6443000	444567000.0	68.21245732514754	68.46050262451172	66.97223082832667
53	2024-03-15	68.46050262451172	69.0	0.0	69.0	69.0	69.0	False	0.0	0	0.0	68.46050262451172	68.46050262451172	68.46050262451172
54	2024-03-18	67.71636199951172	68.25	0.0	68.75	66.75	66.75	False	0.0	8798700	600511275.0	66.22809030721476	68.21245256361071	66.22809030721476
55	2024-03-19	66.22808837890625	66.75	0.0	68.0	66.75	67.5	False	0.0	8797800	587253150.0	66.97222420338835	67.46831475304307	66.22808837890625
56	2024-03-20	66.22808837890625	66.75	0.0	66.75	66.75	66.75	False	0.0	0	0.0	66.22808837890625	66.22808837890625	66.22808837890625
57	2024-03-21	71.68508911132812	72.25	0.0	72.5	68.0	68.0	False	0.0	26929800	1945678050.0	67.46831916360294	71.93313440237078	67.46831916360294
58	2024-03-22	71.68508911132812	72.25	0.0	72.25	72.25	72.25	False	0.0	0	0.0	71.68508911132812	71.68508911132812	71.68508911132812
59	2024-03-25	72.42922973632812	73.0	0.0	74.75	72.25	73.0	False	0.0	15129300	1104438900.0	72.42922973632812	74.16554688754147	71.68509381437954
60	2024-03-26	72.42922973632812	73.0	0.0	73.0	73.0	73.0	False	0.0	0	0.0	72.42922973632812	72.42922973632812	72.42922973632812
61	2024-03-27	72.9253158569336	73.5	0.0	74.5	73.25	73.5	False	0.0	5968900	438714150.0	72.9253158569336	73.91749702505514	72.67727056490321
62	2024-03-28	72.9253158569336	73.5	0.0	73.5	73.5	73.5	False	0.0	0	0.0	72.9253158569336	72.9253158569336	72.9253158569336
63	2024-03-29	73.91749572753906	74.5	0.0	75.25	72.5	72.75	False	0.0	7675100	571794950.0	72.18117871380493	74.66163159056798	71.93313342612862
64	2024-04-01	73.91749572753906	74.5	0.0	74.75	72.75	74.25	False	0.0	7918500	589928250.0	73.66945043986276	74.16554101521537	72.18117871380493
65	2024-04-02	74.41358947753906	75.0	0.0	75.5	73.75	74.0	False	0.0	9437600	707820000.0	73.42140828450522	74.909680074056	73.17336298624674
66	2024-04-03	73.4214096069336	74.0	0.0	74.5	73.5	74.25	False	0.0	7251200	536588800.0	73.66945490965972	73.91750021238585	72.92531900148134
67	2024-04-04	73.4214096069336	74.0	0.0	74.0	74.0	74.0	False	0.0	0	0.0	73.4214096069336	73.4214096069336	73.4214096069336
68	2024-04-05	72.42922973632812	73.0	0.0	74.0	72.25	72.5	False	0.0	6584200	480646600.0	71.93313912169575	73.4214109655929	71.68509381437954
69	2024-04-09	72.42922973632812	73.0	0.0	73.0	73.0	73.0	False	0.0	0	0.0	72.42922973632812	72.42922973632812	72.42922973632812
70	2024-04-10	79.12644958496094	79.75	0.0	80.75	78.5	78.5	False	0.0	14440600	1151637850.0	77.88622310243804	80.11863077097925	77.88622310243804
71	2024-04-11	75.65381622314453	76.25	0.0	79.25	76.0	79.25	False	0.0	11186300	852955375.0	78.63035981225185	78.63035981225185	75.40577092405225
72	2024-04-17	70.94095611572266	71.5	0.0	74.0	71.25	73.5	False	0.0	24273800	1735576700.0	72.92531852455406	73.4214091267619	70.69291081461873
73	2024-04-18	70.94095611572266	71.5	0.0	71.5	71.5	71.5	False	0.0	0	0.0	70.94095611572266	70.94095611572266	70.94095611572266
74	2024-04-19	70.94095611572266	71.5	0.0	71.5	71.5	71.5	False	0.0	0	0.0	70.94095611572266	70.94095611572266	70.94095611572266
75	2024-04-22	68.95658874511719	69.5	0.0	71.25	69.25	71.0	False	0.0	14002800	973194600.0	70.4448604446521	70.69290572790791	68.70854346186137
76	2024-04-23	69.45268249511719	70.0	0.0	71.0	69.5	70.25	False	0.0	11836100	828527000.0	69.7007277897426	70.44486367361885	68.95659190586635
77	2024-04-24	69.45268249511719	70.0	0.0	70.0	70.0	70.0	False	0.0	0	0.0	69.45268249511719	69.45268249511719	69.45268249511719
78	2024-04-25	72.42922973632812	73.0	0.0	73.75	71.75	71.75	False	0.0	10881600	794356800.0	71.18900319974716	73.1733656582767	71.18900319974716
79	2024-04-26	73.1733627319336	73.75	0.0	74.0	73.0	73.5	False	0.0	8690500	640924375.0	72.9253174345372	73.42140802932998	72.42922683974444
80	2024-04-29	69.45268249511719	70.0	0.0	73.0	68.25	73.0	False	0.0	27100900	1897063000.0	72.4292260306222	72.4292260306222	67.71636543273925
81	2024-04-30	69.45268249511719	70.0	0.0	71.5	70.0	70.5	False	0.0	13839300	968751000.0	69.94877308436803	70.9409542628697	69.45268249511719
82	2024-05-02	68.46050262451172	69.0	0.0	71.25	69.0	70.5	False	0.0	17819700	1229559300.0	69.94877442069675	70.69291031878927	68.46050262451172
83	2024-05-03	69.45268249511719	70.0	0.0	70.75	69.5	70.0	False	0.0	6394200	447594000.0	69.45268249511719	70.19681837899344	68.95659190586635
84	2024-05-07	69.45268249511719	70.0	0.0	70.0	70.0	70.0	False	0.0	0	0.0	69.45268249511719	69.45268249511719	69.45268249511719
85	2024-05-08	72.67727661132812	73.25	0.0	73.75	72.5	73.5	False	0.0	11027500	807764375.0	72.92532192399477	73.17336723666142	71.93314067332818
86	2024-05-09	70.94095611572266	71.5	0.0	73.0	71.5	72.75	False	0.0	7278300	520398450.0	72.18118262124229	72.4292279223462	70.94095611572266
87	2024-05-10	71.18899536132812	71.75	0.0	72.5	71.25	72.25	False	0.0	4347600	311940300.0	71.68508592133738	71.93313120134201	70.69290480131887
88	2024-05-13	70.19682312011719	70.75	0.0	71.5	70.5	71.5	False	0.0	6691400	473416550.0	70.9409590542527	70.9409590542527	69.94877780873868
89	2024-05-14	70.69290924072266	71.25	0.0	72.25	71.0	71.25	False	0.0	5397700	384586125.0	70.69290924072266	71.68509042304859	70.44486394514117
90	2024-05-15	70.69290924072266	71.25	0.0	71.25	71.25	71.25	False	0.0	0	0.0	70.69290924072266	70.69290924072266	70.69290924072266
91	2024-05-16	70.69290924072266	71.25	0.0	71.25	71.25	71.25	False	0.0	0	0.0	70.69290924072266	70.69290924072266	70.69290924072266
92	2024-05-17	76.14990234375	76.75	0.0	77.75	74.25	75.0	False	0.0	16538300	1269314525.0	74.4135853521987	77.14208348177931	73.66944949867671
93	2024-05-20	76.14990234375	76.75	0.0	76.75	76.75	76.75	False	0.0	0	0.0	76.14990234375	76.14990234375	76.14990234375
94	2024-05-21	73.91749572753906	74.5	0.0	75.5	73.75	74.75	False	0.0	9517600	709061200.0	74.16554101521537	74.90967687824428	73.17335986451015
95	2024-05-23	76.39794921875	77.0	0.0	77.5	74.75	75.0	False	0.0	20575500	1584313500.0	74.41358690137987	76.89403979809254	74.1655416117086
96	2024-05-24	76.39794921875	77.0	0.0	77.0	77.0	77.0	False	0.0	0	0.0	76.39794921875	76.39794921875	76.39794921875
97	2024-05-27	74.41358947753906	75.0	0.0	76.5	74.5	76.0	False	0.0	9236900	692767500.0	75.40577067057292	75.90186126708984	73.91749888102214
98	2024-05-28	73.66944885253906	74.25	0.0	75.75	73.75	75.5	False	0.0	8533400	633604950.0	74.90967526419797	75.15772054652975	73.1733582878755
99	2024-05-29	72.67727661132812	73.25	0.0	75.0	73.0	73.75	False	0.0	12601800	923081850.0	73.17336723666142	74.41359379999467	72.42923129866148
100	2024-05-30	72.67727661132812	73.25	0.0	73.25	73.25	73.25	False	0.0	0	0.0	72.67727661132812	72.67727661132812	72.67727661132812
101	2024-05-31	72.67727661132812	73.25	0.0	73.25	73.25	73.25	False	0.0	0	0.0	72.67727661132812	72.67727661132812	72.67727661132812
102	2024-06-04	72.67727661132812	73.25	0.0	76.25	73.0	75.75	False	0.0	13694200	1003100150.0	75.15772973799461	75.65382036332791	72.42923129866148
103	2024-06-05	71.9331283569336	72.5	0.0	74.25	71.25	73.75	False	0.0	11234800	814523000.0	73.17335470791521	73.66944524830785	70.69290200595198
104	2024-06-06	74.90968322753906	75.5	0.0	76.25	74.0	74.25	False	0.0	24483400	1848496700.0	73.66945668403676	75.65381915364044	73.42141137533629
105	2024-06-07	74.90968322753906	75.5	0.0	75.5	75.5	75.5	False	0.0	0	0.0	74.90968322753906	74.90968322753906	74.90968322753906
106	2024-06-10	73.66944885253906	74.25	0.0	74.5	72.5	74.5	False	0.0	12090000	897682500.0	73.91749413487085	73.91749413487085	71.93313187621659
107	2024-06-11	74.16554260253906	74.75	0.0	75.5	73.75	74.5	False	0.0	10552500	788799375.0	73.91749730955398	74.90967848149431	73.17336143059875
108	2024-06-12	77.39012908935547	78.0	0.0	78.75	74.75	74.75	False	0.0	25425300	1983173400.0	74.165540377299	78.13426494598389	74.165540377299
109	2024-06-13	77.88622283935547	78.5	0.0	79.75	78.25	79.5	False	0.0	17113100	1343378350.0	78.87840402202242	79.12644931768915	77.63817754368873
110	2024-06-14	79.12644958496094	79.75	0.0	80.5	77.75	78.5	False	0.0	15346700	1223899325.0	77.88622310243804	79.87058547447468	77.1420872129243
111	2024-06-17	78.38231658935547	79.0	0.0	79.5	77.75	79.5	False	0.0	9282300	733301700.0	78.8784072006805	78.8784072006805	77.14209006104288
112	2024-06-18	78.38231658935547	79.0	0.0	79.0	79.0	79.0	False	0.0	0	0.0	78.38231658935547	78.38231658935547	78.38231658935547
113	2024-06-19	78.38231658935547	79.0	0.0	79.0	79.0	79.0	False	0.0	0	0.0	78.38231658935547	78.38231658935547	78.38231658935547
114	2024-06-20	86.56781005859375	87.25	0.0	87.75	85.25	87.75	False	0.0	24498000	2137450500.0	87.06390066064873	87.06390066064873	84.58344765037384
115	2024-06-21	84.08735656738281	84.75	0.0	87.75	84.75	85.75	False	0.0	28113400	2382610650.0	85.07953776581802	87.0639001626884	84.08735656738281
116	2024-06-24	85.32758331298828	86.0	0.0	86.25	83.25	83.5	False	0.0	14974400	1287798400.0	82.84713030970374	85.57562861331674	82.59908500937529
117	2024-06-25	85.32758331298828	86.0	0.0	86.0	86.0	86.0	False	0.0	0	0.0	85.32758331298828	85.32758331298828	85.32758331298828
118	2024-06-26	85.32758331298828	86.0	0.0	86.0	86.0	86.0	False	0.0	0	0.0	85.32758331298828	85.32758331298828	85.32758331298828
119	2024-06-27	83.09516906738281	83.75	0.0	84.25	83.0	84.0	False	0.0	10223200	856193000.0	83.34321434818098	83.59125962897913	82.35103322498834
120	2024-06-28	82.59908294677734	83.25	0.0	84.5	83.25	84.25	False	0.0	11713500	975148875.0	83.59126412331521	83.83930941744967	82.59908294677734
121	2024-07-01	82.59908294677734	83.25	0.0	83.25	83.25	83.25	False	0.0	0	0.0	82.59908294677734	82.59908294677734	82.59908294677734
122	2024-07-02	81.35885620117188	82.0	0.0	83.75	81.25	83.0	False	0.0	11321900	928395800.0	82.35103737435689	83.09517325424567	80.6147203212831
123	2024-07-03	82.10298919677734	82.75	0.0	83.75	82.0	82.25	False	0.0	10411100	861518525.0	81.60689862761252	83.09517033510699	81.35885334303012
124	2024-07-04	83.83930969238281	84.5	0.0	85.0	83.75	84.25	False	0.0	8992800	759891600.0	83.59126439743493	84.33540028227857	83.09517380753917
125	2024-07-05	84.58344268798828	85.25	0.0	85.75	84.25	85.0	False	0.0	11402800	972088700.0	84.33539740151325	85.07953326093836	83.59126154208813
126	2024-07-08	84.58344268798828	85.25	0.0	86.0	84.25	85.5	False	0.0	8404500	716483625.0	84.83148797446333	85.3275785474134	83.59126154208813
127	2024-07-09	84.58344268798828	85.25	0.0	85.25	85.25	85.25	False	0.0	0	0.0	84.58344268798828	84.58344268798828	84.58344268798828
128	2024-07-10	85.82366943359375	86.5	0.0	86.75	85.25	86.0	False	0.0	6033800	521923700.0	85.32757885883309	86.07171472097407	84.5834429966921
129	2024-07-11	90.04044342041016	90.75	0.0	91.5	87.75	88.0	False	0.0	30284200	2748291150.0	87.31194513494319	90.78457931644661	87.06389983626437
130	2024-07-12	90.04044342041016	90.75	0.0	90.75	90.75	90.75	False	0.0	0	0.0	90.04044342041016	90.04044342041016	90.04044342041016
131	2024-07-15	90.04044342041016	90.75	0.0	90.75	90.75	90.75	False	0.0	0	0.0	90.04044342041016	90.04044342041016	90.04044342041016
132	2024-07-16	92.7689437866211	93.5	0.0	93.75	91.0	91.25	False	0.0	32953300	3081133550.0	90.53653604844037	93.0169890908634	90.28849074419807
133	2024-07-17	92.7689437866211	93.5	0.0	93.5	93.5	93.5	False	0.0	0	0.0	92.7689437866211	92.7689437866211	92.7689437866211
134	2024-07-18	91.77676391601562	92.5	0.0	93.25	90.75	91.0	False	0.0	22314000	2064045000.0	90.28849206872889	92.520899839659	90.04044676084776
135	2024-07-19	91.5287094116211	92.25	0.0	93.0	91.5	91.5	False	0.0	10333500	953265375.0	90.78457356274613	92.27284526049607	90.78457356274613
136	2024-07-23	90.78457641601562	91.5	0.0	93.75	91.25	93.5	False	0.0	10469200	957931800.0	92.76893874204876	93.0169840328029	90.53653112526149
137	2024-07-24	91.03262329101562	91.75	0.0	92.5	90.5	91.25	False	0.0	11259800	1033086650.0	90.53653270087385	91.77675917622828	89.79239681566119
138	2024-07-25	90.78457641601562	91.5	0.0	91.5	89.25	89.5	False	0.0	21112600	1931802900.0	88.8002140899825	90.78457641601562	88.55216879922835
139	2024-07-26	92.02481079101562	92.75	0.0	93.0	90.5	91.75	False	0.0	19133200	1774604300.0	91.03262954259498	92.27285610312079	89.79240298206916
140	2024-07-30	92.02481079101562	92.75	0.0	92.75	92.75	92.75	False	0.0	0	0.0	92.02481079101562	92.02481079101562	92.02481079101562
141	2024-07-31	101.20248413085938	102.0	0.0	103.0	100.0	100.5	False	0.0	17269000	1761438000.0	99.71421230540557	102.19466534782859	99.21812169692096
142	2024-08-01	102.69075012207031	103.5	0.0	105.0	101.5	102.5	False	0.0	15015100	1554062850.0	101.6985689614706	104.17902186296989	100.70638780087089
143	2024-08-02	100.2103042602539	101.0	0.0	103.0	100.0	101.5	False	0.0	17597800	1777377800.0	100.70639487540367	102.194666720853	99.21812302995437
144	2024-08-05	94.50525665283203	95.25	0.0	97.25	93.25	97.25	False	0.0	42372700	4035999675.0	96.48961899724846	96.48961899724846	92.52089430841562
145	2024-08-06	95.9935302734375	96.75	0.0	99.0	96.25	97.5	False	0.0	21152000	2046456000.0	96.73766616703004	98.22593795421511	95.49743967770914
146	2024-08-07	100.2103042602539	101.0	0.0	101.0	98.0	98.25	False	0.0	17720000	1789720000.0	97.48180587693017	100.2103042602539	97.23376056935528
147	2024-08-08	100.2103042602539	101.0	0.0	101.0	101.0	101.0	False	0.0	0	0.0	100.2103042602539	100.2103042602539	100.2103042602539
148	2024-08-09	101.20248413085938	102.0	0.0	103.5	100.0	102.0	False	0.0	15286800	1559253600.0	101.20248413085938	102.6907559563132	99.21812169692096
149	2024-08-13	100.70639038085938	101.5	0.0	104.5	101.0	103.0	False	0.0	15157400	1538476100.0	102.19466215988685	103.68293393891433	100.21029978785022
150	2024-08-14	101.69857025146484	102.5	0.0	103.5	101.0	102.0	False	0.0	9746500	999016250.0	101.20247966487233	102.69075142464986	100.21029849168731
151	2024-08-15	101.69857025146484	102.5	0.0	103.0	101.5	102.5	False	0.0	5484100	562120250.0	101.69857025146484	102.19466083805736	100.70638907827983
152	2024-08-16	103.18684387207031	104.0	0.0	104.0	103.0	103.0	False	0.0	5502500	572260000.0	102.19466268099272	103.18684387207031	102.19466268099272
153	2024-08-19	103.18684387207031	104.0	0.0	104.0	104.0	104.0	False	0.0	0	0.0	103.18684387207031	103.18684387207031	103.18684387207031
154	2024-08-20	104.67511749267578	105.5	0.0	107.0	103.5	104.0	False	0.0	14114900	1489121950.0	103.1868456799837	106.16338930536786	102.69075507575302
155	2024-08-21	102.69075012207031	103.5	0.0	105.0	102.0	105.0	False	0.0	12617100	1305869850.0	104.17902186296989	104.17902186296989	101.20247838117075
156	2024-08-22	102.69075012207031	103.5	0.0	103.5	103.5	103.5	False	0.0	0	0.0	102.69075012207031	102.69075012207031	102.69075012207031
157	2024-08-23	101.20248413085938	102.0	0.0	102.5	101.0	101.5	False	0.0	9713300	990756600.0	100.70639352237477	101.69857473934398	100.21030291389016
158	2024-08-26	101.69857025146484	102.5	0.0	102.5	99.25	100.0	False	0.0	11498600	1178606500.0	99.21811731850228	101.69857025146484	98.47398143861352
159	2024-08-27	101.69857025146484	102.5	0.0	103.5	101.5	102.0	False	0.0	7376900	756132250.0	101.20247966487233	102.69075142464986	100.70638907827983
160	2024-08-28	106.16339111328125	107.0	0.0	108.0	102.5	103.0	False	0.0	21794800	2332043600.0	102.19466621185018	107.15557233863902	101.69857559917129
161	2024-08-29	104.17902374267578	105.0	0.0	106.0	103.0	104.5	False	0.0	15863000	1665615000.0	103.68293315342494	105.17120492117745	102.19466138567243
162	2024-08-30	105.66728973388672	106.5	0.0	109.0	105.0	105.5	False	0.0	25171700	2680786050.0	104.67510860962487	108.14774254454133	104.17901804749395
163	2024-09-02	105.66728973388672	106.5	0.0	106.5	106.5	106.5	False	0.0	0	0.0	105.66728973388672	105.66728973388672	105.66728973388672
164	2024-09-03	105.66728973388672	106.5	0.0	106.5	106.5	106.5	False	0.0	0	0.0	105.66728973388672	105.66728973388672	105.66728973388672
165	2024-09-04	105.66728973388672	106.5	0.0	106.5	106.5	106.5	False	0.0	0	0.0	105.66728973388672	105.66728973388672	105.66728973388672
166	2024-09-05	106.16339111328125	107.0	0.0	107.5	105.5	107.0	False	0.0	12056300	1290024100.0	106.16339111328125	106.65948172596013	104.6751192752446
167	2024-09-06	100.2103042602539	101.0	0.0	109.0	101.0	108.0	False	0.0	27410900	2768500900.0	107.15557287235072	108.14775410265025	100.2103042602539
168	2024-09-09	100.2103042602539	101.0	0.0	101.0	101.0	101.0	False	0.0	0	0.0	100.2103042602539	100.2103042602539	100.2103042602539
169	2024-09-10	103.18684387207031	104.0	0.0	104.5	102.0	103.0	False	0.0	16857600	1753190400.0	102.19466268099272	103.68293446760912	101.20248148991512
170	2024-09-11	100.70639038085938	101.5	0.0	104.0	101.5	103.0	False	0.0	9459500	960139250.0	102.19466215988685	103.18684334590517	100.70639038085938
171	2024-09-12	103.18684387207031	104.0	0.0	106.0	103.5	103.5	False	0.0	15131900	1573717600.0	102.69075327653151	105.17120625422551	102.69075327653151
172	2024-09-13	102.69075012207031	103.5	0.0	105.5	103.0	105.5	False	0.0	8091400	837459900.0	104.67511244326974	104.67511244326974	102.19465954177046
173	2024-09-16	102.69075012207031	103.5	0.0	103.5	103.5	103.5	False	0.0	0	0.0	102.69075012207031	102.69075012207031	102.69075012207031
174	2024-09-17	102.69075012207031	103.5	0.0	103.5	103.5	103.5	False	0.0	0	0.0	102.69075012207031	102.69075012207031	102.69075012207031
175	2024-09-18	102.69075012207031	103.5	0.0	103.5	103.5	103.5	False	0.0	0	0.0	102.69075012207031	102.69075012207031	102.69075012207031
176	2024-09-19	107.65165710449219	108.5	0.0	109.0	103.5	104.5	False	0.0	22898200	2484454700.0	103.6829324186123	108.14774769022718	102.69075124714232
177	2024-09-20	106.16339111328125	107.0	0.0	109.5	106.5	109.0	False	0.0	13776000	1474032000.0	108.14775356399679	108.64384417667567	105.66730050060237
178	2024-09-23	106.16339111328125	107.0	0.0	108.5	105.5	108.0	False	0.0	7523300	804993100.0	107.15557233863902	107.6516629513179	104.6751192752446
179	2024-09-24	109.13993072509766	110.0	0.0	111.5	106.5	107.0	False	0.0	17378700	1911657000.0	106.16338715986772	110.62820250771263	105.66729656566274
180	2024-09-25	108.64383697509766	109.5	0.0	112.0	108.0	111.5	False	0.0	12065700	1321194150.0	110.62819929427752	111.12428987407249	107.15556523571276
181	2024-09-26	109.13993072509766	110.0	0.0	111.5	109.5	111.0	False	0.0	6304300	693473000.0	110.13211191350764	110.62820250771263	108.64384013089267
182	2024-09-27	109.13993072509766	110.0	0.0	110.0	110.0	110.0	False	0.0	0	0.0	109.13993072509766	109.13993072509766	109.13993072509766
183	2024-09-30	106.16339111328125	107.0	0.0	109.5	107.0	108.5	False	0.0	9741800	1042372600.0	107.6516629513179	108.64384417667567	106.16339111328125
184	2024-10-01	108.64383697509766	109.5	0.0	110.5	107.0	107.0	False	0.0	9266800	1014714600.0	106.16338407612282	109.63601813468759	106.16338407612282
185	2024-10-02	107.65165710449219	108.5	0.0	109.5	108.0	108.5	False	0.0	4338300	470705550.0	107.65165710449219	108.64383827596217	107.1555665187572
186	2024-10-03	105.66728973388672	106.5	0.0	108.0	106.5	108.0	False	0.0	5638800	600532200.0	107.15556142027948	107.15556142027948	105.66728973388672
187	2024-10-04	105.66728973388672	106.5	0.0	106.5	106.5	106.5	False	0.0	0	0.0	105.66728973388672	105.66728973388672	105.66728973388672
188	2024-10-07	107.65165710449219	108.5	0.0	109.0	107.0	108.0	False	0.0	6219000	674761500.0	107.1555665187572	108.14774769022718	106.16338534728723
189	2024-10-08	106.65947723388672	107.5	0.0	111.0	107.0	107.5	False	0.0	11375500	1222866250.0	106.65947723388672	110.13211137638535	106.1633866421012
190	2024-10-09	109.63602447509766	110.5	0.0	110.5	108.5	109.0	False	0.0	17775000	1964137500.0	108.14775264964385	109.63602447509766	107.65166204115924
191	2024-10-10	115.093017578125	116.0	0.0	118.0	111.5	112.0	False	0.0	28949500	3358142000.0	111.12429283405172	117.07737995016164	110.62820224104256
192	2024-10-11	116.08519744873047	117.0	0.0	120.0	115.5	116.5	False	0.0	22026000	2577042000.0	115.58910686134273	119.06174097305689	114.59692568656726
193	2024-10-15	121.04610443115234	122.0	0.0	126.5	118.0	118.0	False	0.0	22918200	2796020400.0	117.07737969570472	125.51091975853092	117.07737969570472
194	2024-10-16	121.04610443115234	122.0	0.0	122.0	122.0	122.0	False	0.0	0	0.0	121.04610443115234	121.04610443115234	121.04610443115234
195	2024-10-17	125.01482391357422	126.0	0.0	127.0	124.0	125.5	False	0.0	10975200	1382875200.0	124.51873334248862	126.00700505574545	123.03046162923178
196	2024-10-18	129.47964477539062	130.5	0.0	131.5	125.5	126.0	False	0.0	15809600	2063152800.0	125.01482943830818	130.47182596140894	124.51873884529903
197	2024-10-21	128.4874725341797	129.5	0.0	133.5	129.0	133.0	False	0.0	9715200	1258118400.0	131.96010692699537	132.45619755454044	127.99138190663459
198	2024-10-22	128.4874725341797	129.5	0.0	129.5	129.5	129.5	False	0.0	0	0.0	128.4874725341797	128.4874725341797	128.4874725341797
199	2024-10-24	133.9444580078125	135.0	0.0	136.0	129.0	129.5	False	0.0	14549200	1964142000.0	128.48746157045719	134.93663917824074	127.99137098524305
200	2024-10-25	133.9444580078125	135.0	0.0	135.0	135.0	135.0	False	0.0	0	0.0	133.9444580078125	133.9444580078125	133.9444580078125
201	2024-10-28	126.00701141357422	127.0	0.0	135.0	126.0	135.0	False	0.0	25426400	3229152800.0	133.94446095143715	133.94446095143715	125.01483022134134
202	2024-10-29	125.01482391357422	126.0	0.0	129.0	125.0	125.0	False	0.0	14196200	1788721200.0	124.022642771403	127.99136734008789	124.022642771403
203	2024-10-30	130.47181701660156	131.5	0.0	133.5	127.0	128.0	False	0.0	17358600	2282655900.0	126.99918310361217	132.4561792525955	126.0070019856152
204	2024-10-31	136.92100524902344	138.0	0.0	140.0	131.0	131.5	False	0.0	23197400	3201241200.0	130.47182746555492	138.9053676439368	129.9757368668266
205	2024-11-01	136.92100524902344	138.0	0.0	139.5	136.5	138.0	False	0.0	13041800	1799768400.0	136.92100524902344	138.40927704520846	135.4327334528384
206	2024-11-04	138.40928649902344	139.5	0.0	141.5	138.5	139.5	False	0.0	11585000	1616107500.0	138.40928649902344	140.3936490294754	137.41710523379746
207	2024-11-05	147.33889770507812	148.5	0.0	150.0	139.5	140.0	False	0.0	32777700	4867488450.0	138.90535810579757	148.82716939906882	138.409267541134
208	2024-11-06	154.28416442871094	155.5	0.0	159.5	149.5	150.5	False	0.0	38370300	5966581650.0	149.32325882007072	158.25288891562312	148.33107769834268
209	2024-11-07	155.77244567871094	157.0	0.0	160.5	155.5	158.0	False	0.0	20969000	3292133000.0	156.76462686137788	159.24507981804527	154.2841739047105
210	2024-11-08	153.7880859375	155.0	0.0	157.0	149.0	156.0	False	0.0	32256900	4999819500.0	154.78026713709679	155.77244833669354	147.83499873991934
211	2024-11-11	155.77244567871094	157.0	0.0	159.5	154.0	155.5	False	0.0	11817000	1855269000.0	154.2841739047105	158.2528986353783	152.7959021307101
212	2024-11-12	156.26853942871094	157.5	0.0	159.0	155.5	157.0	False	0.0	8989300	1415814750.0	155.77244882734993	157.7568112327939	154.28417702326698
213	2024-11-13	160.73333740234375	162.0	0.0	167.0	158.0	158.5	False	0.0	17602700	2851637400.0	157.26070356957706	165.69424287772475	156.76461302203896
214	2024-11-14	163.70989990234375	165.0	0.0	167.0	161.5	162.0	False	0.0	15079400	2488101000.0	160.73335626775568	165.69426232540246	160.237265661991
215	2024-11-15	162.2216339111328	163.5	0.0	169.0	163.0	167.5	False	0.0	18240400	2982305400.0	166.19035889978437	167.6786307705287	161.72554328755137
216	2024-11-18	163.21380615234375	164.5	0.0	166.0	160.0	165.0	False	0.0	13687100	2251527950.0	163.70989674855147	164.70207794096694	158.74899078647417
217	2024-11-19	164.2059783935547	165.5	0.0	170.0	165.5	166.0	False	0.0	10723800	1774788900.0	164.70206896271952	168.67079351603806	164.2059783935547
218	2024-11-20	172.1434326171875	173.5	0.0	173.5	166.5	167.5	False	0.0	13951400	2420567900.0	166.19034561025305	172.1434326171875	165.19816444243065
219	2024-11-21	143.8662567138672	145.0	0.0	155.0	141.0	147.0	False	0.0	28831400	4180553000.0	145.8506188754378	153.7880675217201	139.89753239072604
220	2024-11-22	144.85845947265625	146.0	0.0	147.0	141.5	146.0	False	0.0	11377800	1661158800.0	144.85845947265625	145.850640701921	140.39364394096478
221	2024-11-25	144.36236572265625	145.5	0.0	148.0	145.0	147.5	False	0.0	16921100	2462020050.0	146.34672813808794	146.84281874194588	143.8662751187983
222	2024-11-26	150.31546020507812	151.5	0.0	153.0	145.5	145.5	False	0.0	10034400	1520211600.0	144.36237267220375	151.80373208829673	144.36237267220375
223	2024-11-27	149.81936645507812	151.0	0.0	152.5	148.5	152.5	False	0.0	7604200	1148234200.0	151.30763830728088	151.30763830728088	147.33891336807352
224	2024-11-28	150.31546020507812	151.5	0.0	153.0	150.0	151.5	False	0.0	7535500	1141628250.0	150.31546020507812	151.80373208829673	148.82718832185952
225	2024-11-29	149.32325744628906	150.5	0.0	153.0	148.5	152.5	False	0.0	14039100	2112884550.0	151.30761967148894	151.80371022778888	147.33889522108922
226	2024-12-02	150.81153869628906	152.0	0.0	152.0	146.0	151.0	False	0.0	10954500	1665084000.0	149.8193575206556	150.81153869628906	144.85845164248818
227	2024-12-03	149.81936645507812	151.0	0.0	153.0	149.5	152.5	False	0.0	8944600	1350634600.0	151.30763830728088	151.8037289246818	148.33109460287537
228	2024-12-04	149.81936645507812	151.0	0.0	152.0	149.5	150.5	False	0.0	8335700	1258690700.0	149.3232758376772	150.81154768987997	148.33109460287537
229	2024-12-06	149.32325744628906	150.5	0.0	152.0	149.5	152.0	False	0.0	13360000	2010680000.0	150.81152911518896	150.81152911518896	148.33107633368914
230	2024-12-09	151.30763244628906	152.5	0.0	153.0	147.0	150.0	False	0.0	16674600	2542876500.0	148.8271794553663	151.80372304447363	145.85063586625895
231	2024-12-11	149.81936645507812	151.0	0.0	153.0	150.0	150.5	False	0.0	14512900	2191447900.0	149.3232758376772	151.8037289246818	148.82718522027628
232	2024-12-12	154.28416442871094	155.5	0.0	161.0	153.5	155.0	False	0.0	28482800	4429075400.0	153.78807386784692	159.74116059821517	152.29980218525486
233	2024-12-13	150.31546020507812	151.5	0.0	154.5	149.0	154.0	False	0.0	24948700	3779728050.0	152.7959133437758	153.29200397151533	147.83500706638046
234	2024-12-16	149.81936645507812	151.0	0.0	152.0	149.5	152.0	False	0.0	13943800	2105513800.0	150.81154768987997	150.81154768987997	148.33109460287537
235	2024-12-17	149.81936645507812	151.0	0.0	154.5	150.0	152.0	False	0.0	17233400	2602243400.0	150.81154768987997	153.29200077688458	148.82718522027628
236	2024-12-18	150.31546020507812	151.5	0.0	153.0	150.5	152.5	False	0.0	14123300	2139679950.0	151.3076414605572	151.80373208829673	149.32327894959906
237	2024-12-19	148.82717895507812	150.0	0.0	152.5	149.0	149.5	False	0.0	16566800	2485020000.0	148.3310883585612	151.30763193766276	147.83499776204428
238	2024-12-20	148.33108520507812	149.5	0.0	153.0	148.5	150.5	False	0.0	21550200	3221754900.0	149.32326637701846	151.80371930686925	147.33890403313782
239	2024-12-23	150.81153869628906	152.0	0.0	152.5	149.0	151.5	False	0.0	17059500	2593044000.0	150.3154481084723	151.3076292841058	147.8349951693886
240	2024-12-24	149.81936645507812	151.0	0.0	154.5	150.5	153.0	False	0.0	16441300	2482636300.0	151.8037289246818	153.29200077688458	149.3232758376772
241	2024-12-25	149.32325744628906	150.5	0.0	152.0	150.5	152.0	False	0.0	6489200	976624600.0	150.81152911518896	150.81152911518896	149.32325744628906
242	2024-12-26	151.30763244628906	152.5	0.0	152.5	150.5	150.5	False	0.0	5079500	774623750.0	149.32327005355086	151.30763244628906	149.32327005355086
243	2024-12-27	151.30763244628906	152.5	0.0	155.0	151.0	151.5	False	0.0	21784300	3322105750.0	150.31545124991996	153.78808543721183	149.8193606517354
244	2024-12-30	151.30763244628906	152.5	0.0	158.0	151.5	153.0	False	0.0	24994500	3811661250.0	151.80372304447363	156.76462902631917	150.31545124991996
245	2025-01-02	137.91317749023438	139.0	0.0	153.0	138.5	152.5	False	0.0	43716800	6076635200.0	151.3076227860485	151.80371335256015	137.41708692372274
246	2025-01-03	141.8819122314453	143.0	0.0	144.0	139.5	139.5	False	0.0	16135600	2307390800.0	138.40927801599037	142.874093435861	138.40927801599037
247	2025-01-06	143.8662567138672	145.0	0.0	146.0	144.0	145.0	False	0.0	8302500	1203862500.0	143.8662567138672	144.85843779465247	142.8740756330819
248	2025-01-07	150.81153869628906	152.0	0.0	153.5	146.0	146.5	False	0.0	22096200	3358622400.0	145.3545422303049	152.29981045973926	144.85845164248818
249	2025-01-08	153.2919921875	154.5	0.0	155.0	151.5	152.5	False	0.0	11187200	1728422400.0	151.30762982908576	153.78808277710357	150.31544864987865
250	2025-01-09	154.28416442871094	155.5	0.0	158.0	154.0	155.5	False	0.0	17465100	2715823050.0	154.28416442871094	156.76461723303106	152.79589274611888
251	2025-01-10	155.2763671875	156.5	0.0	159.0	155.0	156.0	False	0.0	19111200	2990902800.0	154.780276557508	157.75682033746006	153.78809529752397
252	2025-01-13	147.33889770507812	148.5	0.0	155.0	148.5	155.0	False	0.0	21871500	3247917750.0	153.78807504570443	153.78807504570443	147.33889770507812
253	2025-01-14	142.37799072265625	143.5	0.0	151.0	137.0	151.0	False	0.0	84674300	12150762050.0	149.81934912279507	149.81934912279507	135.92881344253593
254	2025-01-15	138.90536499023438	140.0	0.0	145.5	138.0	145.5	False	0.0	26565200	3719128000.0	144.36236147199358	144.36236147199358	136.921002633231
255	2025-01-16	137.41708374023438	138.5	0.0	144.0	137.5	144.0	False	0.0	21436300	2968927550.0	142.87407984544222	142.87407984544222	136.42490263019658
256	2025-01-17	137.41708374023438	138.5	0.0	140.5	136.0	137.0	False	0.0	16675200	2309515200.0	135.9288120751777	139.40144596030996	134.9366309651399
257	2025-01-20	139.40145874023438	140.5	0.0	142.5	139.0	140.0	False	0.0	10751600	1510599800.0	138.90536813973532	141.3858211422306	137.91318693873723
258	2025-01-21	141.3858184814453	142.5	0.0	144.5	141.5	142.0	False	0.0	13222300	1884177750.0	140.88972789028233	143.37018084609718	140.39363729911938
259	2025-01-22	145.8506317138672	147.0	0.0	147.0	143.5	144.0	False	0.0	15240200	2240309400.0	142.87408820950253	145.8506317138672	142.37799762544176
260	2025-01-23	145.35455322265625	146.5	0.0	150.5	146.5	148.5	False	0.0	15032000	2202188000.0	147.33891572398943	149.32327822532264	145.35455322265625
261	2025-01-24	145.8506317138672	147.0	0.0	148.0	144.5	148.0	False	0.0	10449800	1536120600.0	146.84281288198872	146.84281288198872	143.37017879356333
262	2025-01-27	136.92100524902344	138.0	0.0	145.0	138.0	144.5	False	0.0	20737000	2861706000.0	143.37018303249192	143.86627363122028	136.92100524902344
263	2025-01-28	133.44837951660156	134.5	0.0	135.0	130.0	130.0	False	0.0	23961900	3222875550.0	128.9835638450424	133.9444701467748	128.9835638450424
264	2025-01-29	133.44837951660156	134.5	0.0	137.5	133.5	137.0	False	0.0	12505600	1682003200.0	135.92883266746776	136.42492329764102	132.45619825625508
265	2025-01-30	127.49528503417969	128.5	0.0	134.0	128.0	133.5	False	0.0	20227600	2599246600.0	132.45619106663804	132.9522816698839	126.99919443093385
266	2025-01-31	125.01482391357422	126.0	0.0	131.0	126.0	129.5	False	0.0	21439800	2701414800.0	128.48745791117352	129.97572962443036	125.01482391357422
267	2025-02-03	124.51873779296875	125.5	0.0	126.0	114.0	115.0	False	0.0	21511000	2699630500.0	114.10083542781997	125.01482838178535	113.10865425018675
268	2025-02-04	122.03828430175781	123.0	0.0	129.0	123.0	127.0	False	0.0	19948100	2453616300.0	126.00700899449791	127.99137134086794	122.03828430175781
269	2025-02-05	113.60474395751953	114.5	0.0	121.0	112.5	117.5	False	0.0	35295600	4041346200.0	116.58128746732353	120.05392156209489	111.6203816176502
270	2025-02-06	109.13993072509766	110.0	0.0	116.0	108.5	115.5	False	0.0	29369500	3230645000.0	114.59692726135255	115.09301785555753	107.65165894248268
271	2025-02-07	113.10865783691406	114.0	0.0	115.0	109.0	109.0	False	0.0	21983200	2506084800.0	108.14775179143537	114.1008390460098	108.14775179143537
272	2025-02-10	111.1242904663086	112.0	0.0	112.5	108.0	111.0	False	0.0	22886400	2563276800.0	110.13210930143084	111.62038104874748	107.15556580679757
273	2025-02-11	113.10865783691406	114.0	0.0	115.0	112.5	115.0	False	0.0	9734600	1109744400.0	114.1008390460098	114.1008390460098	111.62038602327046
274	2025-02-13	114.59693145751953	115.5	0.0	118.5	114.0	115.0	False	0.0	21294700	2459537850.0	114.1008408451493	117.5734751317408	113.10865962040889
275	2025-02-14	112.1164779663086	113.0	0.0	117.0	112.0	116.5	False	0.0	16660000	1882580000.0	115.58911223960133	116.08520285007172	111.1242967453678
276	2025-02-17	85.82366943359375	86.5	0.0	88.5	79.25	79.25	False	0.0	83792200	7248025300.0	78.63035609956421	87.80803173263638	78.63035609956421
277	2025-02-18	77.14208221435547	77.75	0.0	87.0	77.5	87.0	False	0.0	50749700	3945789175.0	86.31975759033988	86.31975759033988	76.89403693392346
278	2025-02-19	77.14208221435547	77.75	0.0	81.5	76.75	77.0	False	0.0	31592800	2456340200.0	76.39794637305944	80.86276142083564	76.14990109262743
279	2025-02-20	76.64599609375	77.25	0.0	80.5	75.5	77.5	False	0.0	36129400	2790996150.0	76.89404138855178	79.87058492617314	74.90967903013754
280	2025-02-21	74.41358947753906	75.0	0.0	78.75	74.75	78.0	False	0.0	19949300	1496197500.0	77.39013305664062	78.13426895141602	74.1655441792806
281	2025-02-24	75.40576934814453	76.0	0.0	76.0	72.25	74.25	False	0.0	19636500	1492374000.0	73.66945229078594	75.40576934814453	71.68508993951897
282	2025-02-25	74.66162872314453	75.25	0.0	76.5	74.0	75.0	False	0.0	18025800	1356441450.0	74.41358344499456	75.90185511389444	73.42140233239462
283	2025-02-26	81.85494995117188	82.5	0.0	82.5	75.5	76.0	False	0.0	30939500	2552508750.0	75.40577207623106	81.85494995117188	74.90968147046638
284	2025-02-27	80.56785583496094	80.75	0.46	83.75	80.25	81.0	False	0.0	23466400	1894911800.0	80.81729192113728	83.56108886907714	80.06898366260825
285	2025-02-28	77.07575225830078	77.25	0.0	78.5	75.25	76.0	False	0.0	34461100	2662119975.0	75.82857180104672	78.32293271555484	75.08026352669428
286	2025-03-03	71.08928680419922	71.25	0.0	79.5	70.25	78.25	False	0.0	36008100	2565577125.0	78.07349743759423	79.32067790784333	70.09154242799993
287	2025-03-04	70.09154510498047	70.25	0.0	73.25	70.0	71.0	False	0.0	20987700	1474385925.0	70.8398534157098	73.08477834789778	69.84210900140403
288	2025-03-05	75.32970428466797	75.5	0.0	75.5	71.75	73.0	False	0.0	25850100	1951682550.0	72.83534321563923	75.32970428466797	71.58816268112486
289	2025-03-06	77.32518768310547	77.5	0.0	82.0	75.75	76.75	False	0.0	38787900	3006062250.0	76.57687941520444	81.8150372905116	75.57913505800309
290	2025-03-07	81.06673431396484	81.25	0.0	81.25	76.25	77.0	False	0.0	19286700	1567044375.0	76.82632051908053	81.06673431396484	76.07801220233624
291	2025-03-10	76.32744598388672	76.5	0.0	80.0	76.25	79.75	False	0.0	21106900	1614677850.0	79.57011525771198	79.81955135569854	76.07800988590016
292	2025-03-11	73.83308410644531	74.0	0.0	75.75	71.25	74.25	False	0.0	30983300	2292764200.0	74.08252020139952	75.57913677112477	71.08928706194904
293	2025-03-12	68.8443603515625	69.0	0.0	74.0	69.0	73.5	False	0.0	29343500	2024701500.0	73.33420993970788	73.83308211616848	68.8443603515625
294	2025-03-13	69.84210968017578	70.0	0.0	71.75	69.25	70.5	False	0.0	20070600	1404942000.0	70.34098189217704	71.58816242218018	69.0938013621739
295	2025-03-14	70.09154510498047	70.25	0.0	71.25	69.25	70.75	False	0.0	14788800	1038913200.0	70.59041731213335	71.08928951928624	69.0938006906747
296	2025-03-17	69.09379577636719	69.25	0.0	72.0	69.25	70.5	False	0.0	16918900	1171633825.0	70.3409762055435	71.83759272055505	69.09379577636719
297	2025-03-18	70.83985137939453	71.0	0.0	71.75	69.75	70.75	False	0.0	13155100	934012100.0	70.59041528298822	71.58815966861349	69.59267089736294
298	2025-03-19	70.59041595458984	70.75	0.0	73.0	70.5	71.75	False	0.0	14664100	1037485075.0	71.58816034970772	72.83534084360507	70.34097985581037
299	2025-03-20	66.59943389892578	66.75	0.0	71.75	66.75	71.0	False	0.0	25844400	1725113700.0	70.8398472932394	71.58815553929475	66.59943389892578
300	2025-03-21	68.8443603515625	69.0	0.0	69.25	66.75	67.75	False	0.0	23386800	1613689200.0	67.597179910411	69.0937964397928	66.59943555748981
301	2025-03-24	68.09605407714844	68.25	0.0	70.0	67.0	70.0	False	0.0	10181500	694887375.0	69.84210674579327	69.84210674579327	66.84887359954499
302	2025-03-25	69.84210968017578	70.0	0.0	70.5	67.5	69.0	False	0.0	19384600	1356922000.0	68.84436525617328	70.34098189217704	67.34774862016951
303	2025-03-26	73.33421325683594	73.5	0.0	74.75	70.25	70.25	False	0.0	28478600	2093177100.0	70.09154396316632	74.58139375440118	70.09154396316632
304	2025-03-27	72.08702850341797	72.25	0.0	72.75	71.0	72.5	False	0.0	13648300	986089675.0	72.33646458820489	72.5859006729918	70.8398480794834
305	2025-03-28	68.8443603515625	69.0	0.0	71.5	68.75	71.5	False	0.0	12954900	893888100.0	71.33872123386548	71.33872123386548	68.5949242633322
306	2025-03-31	65.60169219970703	65.75	0.0	67.25	65.5	65.75	False	0.0	22623900	1487521425.0	65.60169219970703	67.0983087517916	65.35225610769294
307	2025-04-01	66.59943389892578	66.75	0.0	67.0	66.25	67.0	False	0.0	7164700	478243725.0	66.84886998094423	66.84886998094423	66.10056173488888
308	2025-04-02	67.34774780273438	67.5	0.0	69.0	67.0	67.25	False	0.0	8580900	579210750.0	67.09831169976128	68.84436442057292	66.84887559678819
309	2025-04-03	60.3635368347168	60.5	0.0	65.5	59.0	65.0	False	0.0	26206000	1585463000.0	64.85338668192713	65.35225888717272	58.86692021898001
310	2025-04-04	56.62199401855469	56.75	0.0	59.5	56.25	59.5	False	0.0	27236900	1545694075.0	59.365791085533104	59.365791085533104	56.12312182455861
311	2025-04-08	59.36579132080078	59.5	0.0	60.25	51.25	53.0	False	0.0	45128600	2685151700.0	52.880452773150274	60.114099614760455	51.13440008724437
312	2025-04-09	59.864662170410156	60.0	0.0	61.75	56.75	59.5	False	0.0	19396100	1163766000.0	59.36578998565674	61.610714817047125	56.621992969512945
313	2025-04-10	69.09379577636719	69.25	0.0	69.25	66.25	66.75	False	0.0	26683200	1847811600.0	66.59943491801458	69.09379577636719	66.10056274634407
314	2025-04-11	68.59492492675781	68.75	0.0	70.25	67.0	70.0	False	0.0	19440600	1336541250.0	69.84210537997158	70.09154147061435	66.84887229225852
315	2025-04-16	66.1005630493164	66.25	0.0	70.25	63.0	70.25	False	0.0	36862100	2442114125.0	70.09154044097325	70.09154044097325	62.857893918595224
316	2025-04-17	65.85112762451172	66.0	0.0	67.5	65.0	65.25	False	0.0	15309600	1010433600.0	65.10281935605136	67.34774416143243	64.85338326656456
317	2025-04-18	68.8443603515625	69.0	0.0	69.75	65.75	66.0	False	0.0	17245100	1189911900.0	65.85112729279892	69.5926686162534	65.60169120456861
318	2025-04-21	67.84661865234375	68.0	0.0	71.5	68.0	68.75	False	0.0	16369400	1113119200.0	68.59492694630343	71.33872402415557	67.84661865234375
319	2025-04-22	69.09379577636719	69.25	0.0	69.5	67.0	68.0	False	0.0	15347000	1062779750.0	67.84661534719089	69.34323186220244	66.84887100384985
320	2025-04-23	76.32744598388672	76.5	0.0	77.5	70.5	71.5	False	0.0	55832500	4271186250.0	71.33872402415557	77.32519037583296	70.34097963220933
321	2025-04-24	75.32970428466797	75.5	0.0	80.75	75.5	76.5	False	0.0	45754500	3454464750.0	76.32744871227946	80.56786252962833	75.32970428466797
322	2025-04-25	81.8150405883789	82.0	0.0	84.75	78.25	79.25	False	0.0	45770300	3753164600.0	79.07124349547595	84.55883768128186	78.0734990980567
323	2025-04-28	83.06221771240234	83.25	0.0	87.75	82.75	86.5	False	0.0	37714400	3139723800.0	86.30488687234597	87.55206731847814	82.56334553394947
324	2025-04-29	87.80150604248047	88.0	0.0	88.0	84.0	84.0	False	0.0	33741800	2969278400.0	83.810528495095	87.80150604248047	83.810528495095
325	2025-04-30	97.77894592285156	98.0	0.0	98.0	89.25	90.0	False	0.0	68549900	6717890200.0	89.79699115363918	97.77894592285156	89.04868289402553
326	2025-05-02	101.27105712890625	101.5	0.0	106.5	100.5	104.5	False	0.0	26661800	2706172700.0	104.26429034453895	106.25977915496074	100.27331272369535
327	2025-05-06	99.7744369506836	100.0	0.0	103.5	98.25	103.5	False	0.0	21119000	2111900000.0	103.26654224395753	103.26654224395753	98.02838430404664
328	2025-05-07	104.26428985595703	104.5	0.0	105.0	101.0	102.5	False	0.0	17680700	1847633150.0	102.26880105488608	104.76316205622477	100.77218445408288
329	2025-05-08	100.77218627929688	101.0	0.0	105.5	101.0	103.5	False	0.0	14685300	1483215300.0	103.26654732581413	105.26203616302793	100.77218627929688
330	2025-05-09	103.76541900634766	104.0	0.0	104.5	100.0	102.5	False	0.0	15499800	1611979200.0	102.2688023860638	104.26429121310895	99.77444135225736
331	2025-05-13	106.75865173339844	107.0	0.0	111.5	107.0	110.0	False	0.0	19856300	2124624100.0	109.75188495956849	111.24850157265351	106.75865173339844
332	2025-05-14	113.74285888671875	114.0	0.0	114.0	107.5	108.0	False	0.0	23181700	2642713800.0	107.75639262952302	113.74285888671875	107.25752044142338
333	2025-05-15	111.24849700927734	111.5	0.0	116.0	110.0	113.0	False	0.0	22646000	2525029000.0	112.74511356097166	115.73834666436028	109.75188045758303
334	2025-05-16	114.24172973632812	114.5	0.0	115.5	110.5	113.0	False	0.0	14891500	1705076750.0	112.74511318956401	115.23947410083754	110.25075227829046
335	2025-05-19	106.75865173339844	107.0	0.0	113.5	107.0	113.0	False	0.0	17874500	1912571500.0	112.74511818573853	113.24399039010021	106.75865173339844
336	2025-05-20	107.25752258300781	107.5	0.0	111.0	107.0	110.0	False	0.0	15571600	1673947000.0	109.75188357331031	110.74962796943132	106.7586503849473
337	2025-05-21	106.25977325439453	106.5	0.0	111.5	105.0	108.5	False	0.0	21274600	2265744900.0	108.25526195400757	111.24849500342714	104.76315672968474
338	2025-05-22	107.75639343261719	108.0	0.0	109.0	105.0	105.5	False	0.0	14118000	1524744000.0	105.26203247352883	108.75413781625254	104.76316028171115
339	2025-05-23	107.75639343261719	108.0	0.0	110.0	108.0	109.0	False	0.0	6377600	688780800.0	108.75413781625254	109.75188219988787	107.75639343261719
340	2025-05-26	111.24849700927734	111.5	0.0	112.0	105.5	109.0	False	0.0	16848600	1878618900.0	108.75413608978681	111.74736919317544	105.26203080250009
341	2025-05-27	107.25752258300781	107.5	0.0	111.0	106.0	111.0	False	0.0	20049200	2155289000.0	110.74962796943132	110.74962796943132	105.76090598882631
342	2025-05-28	103.76541900634766	104.0	0.0	110.0	104.0	109.0	False	0.0	18495200	1923500800.0	108.75414107396053	109.7518854874831	103.76541900634766
343	2025-05-29	107.25752258300781	107.5	0.0	112.5	107.0	108.5	False	0.0	27668900	2974406750.0	108.2552669791288	112.24624456361282	106.7586503849473
344	2025-05-30	103.76541900634766	104.0	0.0	106.5	103.5	105.0	False	0.0	59741600	6213126400.0	104.76316341987022	106.25978004015408	103.26654679958637
345	2025-06-04	94.2868423461914	94.5	0.0	102.0	91.25	101.5	False	0.0	45665200	4315361400.0	101.27105289035373	101.76992507207962	91.04417316497317
346	2025-06-05	97.52951049804688	97.75	0.0	98.5	95.75	97.0	False	0.0	16533500	1616149625.0	96.78120223335598	98.27781876273778	95.53402179220448
347	2025-06-06	95.28459167480469	95.5	0.0	97.25	93.5	97.25	False	0.0	15042000	1436511000.0	97.0306444018299	97.0306444018299	93.28910284391873
348	2025-06-09	99.27556610107422	99.5	0.0	101.0	97.0	97.0	False	0.0	16075200	1599482400.0	96.7812051437608	100.77218267546228	96.7812051437608
349	2025-06-10	99.27556610107422	99.5	0.0	101.5	99.0	99.75	False	0.0	8691100	864764450.0	99.52500219680556	101.27105486692496	98.77669390961154
350	2025-06-11	100.77218627929688	101.0	0.0	101.5	99.75	101.0	False	0.0	8261200	834381200.0	100.77218627929688	101.27105848860033	99.52500575603825
351	2025-06-12	97.0306396484375	97.25	0.0	99.75	97.0	99.25	False	0.0	11188000	1088033000.0	99.02612838156732	99.52500056484978	96.78120355679627
352	2025-06-13	99.27556610107422	99.5	0.0	100.0	95.5	96.0	False	0.0	14436700	1436451650.0	95.78346076083542	99.7744382925369	95.28458856937274
353	2025-06-16	99.7744369506836	100.0	0.0	101.5	97.25	98.5	False	0.0	10955900	1095590000.0	98.27782039642335	101.27105350494385	97.0306399345398
354	2025-06-17	98.77669525146484	99.0	0.0	101.0	98.0	101.0	False	0.0	9051300	896078700.0	100.77218404442374	100.77218404442374	97.77895085498541
355	2025-06-18	97.77894592285156	98.0	0.0	102.5	97.75	98.0	False	0.0	16412900	1608464200.0	97.77894592285156	102.26879548053351	97.52950983631366
356	2025-06-19	98.02838897705078	98.25	0.0	99.25	96.75	96.75	False	0.0	12029400	1181888550.0	96.53177235144695	99.02613339412	96.53177235144695
357	2025-06-20	97.77894592285156	98.0	0.0	99.25	96.75	98.0	False	0.0	16991800	1665196400.0	97.77894592285156	99.026126355541	96.53176549016213
358	2025-06-23	96.03289794921875	96.25	0.0	98.0	95.25	97.0	False	0.0	14005600	1348039000.0	96.78120624492695	97.77895063920455	95.03515355494116
359	2025-06-24	104.26428985595703	104.5	0.0	106.0	98.75	99.0	False	0.0	39907300	4170312850.0	98.77669565301193	105.76090645676024	98.52725955287805
360	2025-06-25	104.7631607055664	105.0	0.0	107.0	104.0	104.0	False	0.0	17427800	1829919000.0	103.76541631789433	106.75864948091052	103.76541631789433
361	2025-06-26	98.77669525146484	99.0	0.0	105.0	99.0	105.0	False	0.0	24549100	2430360900.0	104.7631616303415	104.7631616303415	98.77669525146484
362	2025-06-27	95.78346252441406	96.0	0.0	99.75	95.75	99.75	False	0.0	23456700	2251843200.0	99.52500402927399	99.52500402927399	95.53402642409007
363	2025-06-30	95.78346252441406	96.0	0.0	100.0	92.0	97.0	False	0.0	37750100	3624009600.0	96.78120692571005	99.77444012959799	91.79248491923015
364	2025-07-01	103.76541900634766	104.0	0.0	104.5	97.0	98.0	False	0.0	28271300	2940215200.0	97.77895252521222	104.26429121310895	96.78120811168964
365	2025-07-02	104.7631607055664	105.0	0.0	105.5	102.5	104.0	False	0.0	15020600	1577163000.0	103.76541631789433	105.26203289940243	102.26879973638626
366	2025-07-03	109.75188446044922	110.0	0.0	110.0	105.0	106.0	False	0.0	23289800	2561878000.0	105.7609068437056	109.75188446044922	104.7631624395197
367	2025-07-04	109.25300598144531	109.5	0.0	110.5	107.0	110.0	False	0.0	13171300	1442257350.0	109.75187815487656	110.25075032830782	106.75864511428902
368	2025-07-07	110.2507553100586	110.5	0.0	111.0	105.5	106.5	False	0.0	16294100	1800498050.0	106.25977774227367	110.74962750603171	105.26203335032744
369	2025-07-08	108.25526428222656	108.5	0.0	110.0	107.0	108.0	False	0.0	17502000	1898967000.0	107.75639209659418	109.7518808391237	106.75864772532941
370	2025-07-09	105.76090240478516	106.0	0.0	109.5	105.5	108.5	False	0.0	10288000	1090528000.0	108.25526331055839	109.2530076728677	105.26203022363052
371	2025-07-11	108.25526428222656	108.5	0.0	111.0	108.0	109.0	False	0.0	13679100	1484182350.0	108.75413646785894	110.74962521038846	107.75639209659418
372	2025-07-14	111.74736785888672	112.0	0.0	112.0	108.0	108.5	False	0.0	10321000	1155952000.0	108.25526261329651	111.74736785888672	107.75639043535504
373	2025-07-15	114.24172973632812	114.5	0.0	115.0	111.0	113.0	False	0.0	12449600	1425479200.0	112.74511318956401	114.74060191858284	110.74962446054516
374	2025-07-16	114.24172973632812	114.5	0.0	116.0	112.5	114.5	False	0.0	11848900	1356699050.0	114.24172973632812	115.73834628309226	112.2462410073093
375	2025-07-17	132.2011260986328	132.5	0.0	134.5	115.5	115.5	False	0.0	49582200	6569641500.0	115.23947218409124	134.19661479446123	115.23947218409124
376	2025-07-18	137.18984985351562	137.5	0.0	138.0	130.5	131.0	False	0.0	28144000	3869800000.0	130.70451149680397	137.68872203480115	130.20563931551845
377	2025-07-21	138.68646240234375	139.0	0.0	144.0	135.0	143.0	False	0.0	31644400	4398571600.0	142.677439737663	143.67518407149282	134.69548506702452
378	2025-07-22	136.69097900390625	137.0	0.0	141.5	135.0	139.0	False	0.0	17003300	2329452100.0	138.68646774848884	141.18082867921706	134.6954902593237
379	2025-07-23	142.17857360839844	142.5	0.0	145.0	139.5	140.5	False	0.0	21927600	3124683000.0	140.18308485599985	144.67293454889665	139.18534047980057
380	2025-07-24	140.18309020996094	140.5	0.0	144.0	139.5	142.0	False	0.0	17072500	2398686250.0	141.6797068314196	143.67519566003114	139.18534579565517
381	2025-07-25	142.17857360839844	142.5	0.0	143.0	137.5	138.0	False	0.0	17148200	2443618500.0	137.68872391550164	142.67744579649806	137.189851727402
382	2025-07-29	142.6774444580078	143.0	0.0	145.5	139.5	144.0	False	0.0	20504800	2932186400.0	143.67518882484703	145.17180537510586	139.18533917407058
383	2025-07-30	143.67518615722656	144.0	0.0	144.0	142.0	144.0	False	0.0	10282600	1480694400.0	143.67518615722656	143.67518615722656	141.67969746059842
384	2025-07-31	145.67068481445312	146.0	0.0	150.0	142.0	145.0	False	0.0	23099200	3372483200.0	144.67294039791577	149.66166248060253	141.67970714830372
385	2025-08-01	141.67970275878906	142.0	0.0	151.0	142.0	149.5	False	0.0	22059000	3132378000.0	149.16278565097863	150.65940222941654	141.67970275878906
386	2025-08-04	147.16729736328125	147.5	0.0	148.0	142.0	143.5	False	0.0	15555800	2294480500.0	143.17631980766686	147.66616955773304	141.67970322431145
387	2025-08-05	147.16729736328125	147.5	0.0	150.0	147.0	149.0	False	0.0	9740900	1436782750.0	148.66391394663665	149.66165833554027	146.66842516882946
388	2025-08-06	147.16729736328125	147.5	0.0	148.5	145.0	148.5	False	0.0	12462600	1838233500.0	148.16504175218486	148.16504175218486	144.67293639102226
389	2025-08-07	146.66842651367188	147.0	0.0	148.5	145.5	147.0	False	0.0	8200900	1205532300.0	146.66842651367188	148.16504311075016	145.1718099165936
390	2025-08-08	143.67518615722656	144.0	0.0	147.0	143.0	145.5	False	0.0	11056500	1592136000.0	145.17180267969766	146.6684192021688	142.67744180891248
391	2025-08-13	153.6526336669922	154.0	0.0	155.0	147.0	147.5	False	0.0	24921500	3837911000.0	147.16729523299577	154.65037804145317	146.66842304576525
392	2025-08-14	150.65940856933594	151.0	0.0	156.5	151.0	153.5	False	0.0	13752100	2076567100.0	153.15376963836468	156.14700292119917	150.65940856933594
393	2025-08-15	149.16278076171875	149.5	0.0	152.5	148.5	152.0	False	0.0	6895500	1030877250.0	151.65714164402175	152.15601382048234	148.16503640879756
394	2025-08-18	147.16729736328125	147.5	0.0	151.0	147.5	149.5	False	0.0	7524600	1109878500.0	149.16278614108845	150.65940272444385	147.16729736328125
395	2025-08-19	145.67068481445312	146.0	0.0	148.5	146.0	148.5	False	0.0	6421300	937509800.0	148.1650458557965	148.1650458557965	145.67068481445312
396	2025-08-20	144.6729278564453	145.0	0.0	146.0	140.5	144.5	False	0.0	13391200	1941724000.0	144.1740556914231	145.67067218648975	140.18307837124527
397	2025-08-21	146.1695556640625	146.5	0.0	149.5	145.0	146.0	False	0.0	8889300	1302282450.0	145.6706834604309	149.16278888585217	144.67293905316765
398	2025-08-22	150.65940856933594	151.0	0.0	153.0	147.0	148.0	False	0.0	10145100	1531910100.0	147.66617528650144	152.65489742455892	146.66843085888996
399	2025-08-25	152.65489196777344	153.0	0.0	155.0	151.5	153.5	False	0.0	8504500	1301188500.0	153.15376416374656	154.65038075166592	151.1582753798541
400	2025-08-26	149.66165161132812	150.0	0.0	152.0	149.0	151.0	False	0.0	11216200	1682430000.0	150.65939595540365	151.65714029947915	148.6639072672526
401	2025-08-27	153.6526336669922	154.0	0.0	158.5	150.0	151.0	False	0.0	21146100	3256499400.0	150.65940054360922	158.14248335206662	149.66165616914822
402	2025-08-28	149.66165161132812	150.0	0.0	154.0	150.0	153.0	False	0.0	12813800	1922070000.0	152.65488464355468	153.6526289876302	149.66165161132812
403	2025-08-29	149.66165161132812	150.0	0.0	153.5	149.0	150.0	False	0.0	15162700	2274405000.0	149.66165161132812	153.15375681559246	148.6639072672526
404	2025-09-01	148.66390991210938	149.0	0.0	150.0	148.0	149.0	False	0.0	6181300	921013700.0	148.66390991210938	149.6616542739356	147.66616555028313
405	2025-09-02	146.66842651367188	147.0	0.0	150.5	147.0	150.5	False	0.0	7225200	1062104400.0	150.16053190685454	150.16053190685454	146.66842651367188
406	2025-09-03	150.65940856933594	151.0	0.0	152.5	148.0	148.5	False	0.0	9851800	1487621800.0	148.1650475003072	152.15602521075317	147.66617528650144
407	2025-09-04	145.17181396484375	145.5	0.0	152.0	145.5	151.5	False	0.0	11619900	1690695450.0	151.15828052009502	151.65715273303263	145.17181396484375
408	2025-09-05	147.16729736328125	147.5	0.0	149.0	146.5	147.5	False	0.0	8042500	1186268750.0	147.16729736328125	148.66391394663665	146.16955297437767
409	2025-09-08	142.6774444580078	143.0	0.0	148.0	141.0	148.0	False	0.0	12768400	1825881200.0	147.6661662922039	147.6661662922039	140.68195572432938
410	2025-09-09	145.17181396484375	145.5	0.0	147.5	142.5	143.0	False	0.0	13243100	1926871050.0	142.6774529001557	147.16730281659417	142.1785806872181
411	2025-09-10	147.66616821289062	148.0	0.0	149.5	146.0	148.0	False	0.0	10443300	1545608400.0	147.66616821289062	149.16278478261586	145.67067945325695
412	2025-09-11	154.15150451660156	154.5	0.0	156.5	148.0	148.0	False	0.0	20090800	3104028600.0	147.66616613888044	156.14699324820805	147.66616613888044
413	2025-09-12	156.6458740234375	157.0	0.0	158.0	154.5	156.5	False	0.0	11631700	1826176900.0	156.14700181317178	157.64361844396896	154.1515129721089
414	2025-09-15	159.63909912109375	160.0	0.0	160.5	155.0	157.0	False	0.0	14087900	2254064000.0	156.64586601257324	160.13797130584717	154.65037727355957
415	2025-09-16	160.6368408203125	161.0	0.0	165.5	160.0	162.0	False	0.0	13051900	2101355900.0	161.6345851732337	165.12669040845788	159.6390964673913
416	2025-09-17	162.1334686279297	162.5	0.0	164.5	161.0	161.5	False	0.0	7646600	1242572500.0	161.13572420560396	164.12895747258113	160.63685199444112
417	2025-09-18	162.1334686279297	162.5	0.0	165.0	159.5	165.0	False	0.0	10360000	1683500000.0	164.62782968374398	164.62782968374398	159.14023536095252
418	2025-09-19	160.6368408203125	161.0	0.0	164.5	161.0	164.0	False	0.0	10878800	1751486800.0	163.6300738790761	164.1289460555367	160.6368408203125
419	2025-09-22	161.13571166992188	161.5	0.0	163.0	160.0	162.5	False	0.0	6123100	988880650.0	162.13345601462728	162.63232818697998	159.63909515286377
420	2025-09-23	166.62330627441406	167.0	0.0	171.0	163.0	163.0	False	0.0	19774900	3302408300.0	162.63232887861972	170.6142836702084	162.63232887861972
421	2025-09-24	163.6300811767578	164.0	0.0	168.0	161.5	167.0	False	0.0	14583900	2391759600.0	166.62331436901556	167.62105876643483	161.13572018320966
422	2025-09-25	164.62782287597656	165.0	0.0	166.0	162.5	164.0	False	0.0	8988500	1483102500.0	163.63007849491004	165.6255672570431	162.13346192331025
423	2025-09-26	157.14474487304688	157.5	0.0	164.0	157.5	163.0	False	0.0	18178200	2863066500.0	162.63233913845485	163.63008355034722	157.14474487304688
424	2025-09-29	161.13571166992188	161.5	0.0	162.5	158.5	160.0	False	0.0	16910600	2731061900.0	159.63909515286377	162.13345601462728	158.14247863580567
425	2025-09-30	158.14248657226562	158.5	0.0	165.0	158.0	161.5	False	0.0	36873400	5844433900.0	161.13571975659872	164.62782513832067	157.64361437487676
426	2025-10-01	167.62106323242188	168.0	0.0	170.5	159.5	160.0	False	0.0	33523100	5631880800.0	159.63910784040178	170.11542429242814	159.14023562840055
427	2025-10-02	172.11090087890625	172.5	0.0	175.5	171.0	172.0	False	0.0	17838500	3077141250.0	171.61202870244566	175.10413393766984	170.61428434952447
428	2025-10-03	177.59849548339844	178.0	0.0	181.5	172.5	173.0	False	0.0	18904500	3365001000.0	172.60977370015692	181.0906007316675	172.11090152183277
429	2025-10-06	178.5962371826172	179.0	0.0	185.0	179.0	180.0	False	0.0	19561500	3501508500.0	179.59398152441952	184.58270323343118	178.5962371826172
430	2025-10-07	178.5962371826172	179.0	0.0	179.0	179.0	179.0	False	0.0	0	0.0	178.5962371826172	178.5962371826172	178.5962371826172
431	2025-10-08	191.06805419921875	191.5	0.0	194.5	187.5	188.0	False	0.0	18770100	3594474150.0	187.57594876999022	194.0612874242718	187.0770765658147
432	2025-10-09	197.0545196533203	197.5	0.0	201.0	194.5	195.0	False	0.0	22781800	4499405500.0	194.56015864505045	200.54662506489814	194.06128644339648
433	2025-10-10	179.09512329101562	179.5	0.0	183.0	173.5	175.5	False	0.0	21993800	3947887100.0	175.1041456132214	182.58722875908555	173.1086567743243
434	2025-10-14	180.09286499023438	180.5	0.0	186.5	176.5	181.0	False	0.0	11535900	2082229950.0	180.59173719242338	186.07933141650255	176.10188737272227
435	2025-10-15	187.57594299316406	188.0	0.0	188.5	180.5	183.5	False	0.0	10656600	2003440800.0	183.08609329385962	188.07481518197568	180.09286016098997
436	2025-10-16	193.06353759765625	193.5	0.0	194.0	188.5	190.0	False	0.0	9614400	1860386400.0	189.5714322664325	193.5624097878311	188.07481569590803
437	2025-10-17	188.07481384277344	188.5	0.0	193.5	187.5	190.0	False	0.0	7111500	1340517750.0	189.57143039855148	193.0635356953669	187.07706947225475
438	2025-10-20	192.56466674804688	193.0	0.0	194.0	189.5	191.0	False	0.0	5101200	984531600.0	190.5691779734557	193.56241113534247	189.07256139251234
439	2025-10-21	195.55789184570312	196.0	0.0	196.0	193.5	194.0	False	0.0	5101500	999894000.0	193.56240315340003	195.55789184570312	193.06353098032426
440	2025-10-22	199.0500030517578	199.5	0.0	202.0	193.5	195.5	False	0.0	9907100	1976466450.0	195.05902554696067	201.54436399225602	193.06353679456208
441	2025-10-24	204.53759765625	205.0	0.0	207.0	197.5	200.0	False	0.0	8752700	1794303500.0	199.54887576219514	206.53308641387196	197.0545148151677
442	2025-10-27	224.49249267578125	225.0	0.0	231.0	210.0	210.0	False	0.0	19792000	4453200000.0	209.52632649739581	230.4789591471354	209.52632649739581
443	2025-10-28	222.4969940185547	223.0	0.0	232.0	221.0	229.0	False	0.0	12142900	2707866700.0	228.48346022533195	231.47669332872056	220.50150528296226
444	2025-10-29	226.48797607421875	227.0	0.0	228.0	224.0	225.0	False	0.0	7479400	1697823800.0	224.49248729823444	227.4857204622109	223.49474291024228
445	2025-10-30	219.50376892089844	220.0	0.0	226.0	214.0	223.0	False	0.0	10696400	2353208000.0	222.49700213345614	225.49023534601383	213.517302495783
446	2025-10-31	216.51052856445312	217.0	0.0	223.0	213.0	215.0	False	0.0	9374100	2034179700.0	214.51503982192358	222.49699479204168	212.51955107939406
447	2025-11-03	220.5015106201172	221.0	0.0	223.0	218.0	220.0	False	0.0	4055300	896221300.0	219.50376622817097	222.49699940400967	217.5082774442785
448	2025-11-04	221.49925231933594	222.0	0.0	224.0	218.0	220.0	False	0.0	5819200	1291862400.0	219.50376355970226	223.49474107896958	217.50827480006862
449	2025-11-05	218.50601196289062	219.0	0.0	220.0	211.0	214.0	False	0.0	6525000	1428975000.0	213.51729022857805	219.50375630975313	210.5240571879905
450	2025-11-06	228.48345947265625	229.0	0.0	230.0	220.0	222.0	False	0.0	8346000	1911234000.0	221.49924892109033	229.48120383716568	219.5037601920715
451	2025-11-07	223.49473571777344	224.0	0.0	231.0	224.0	229.0	False	0.0	4681400	1048633600.0	228.48345749718803	230.47894620895386	223.49473571777344
452	2025-11-10	222.4969940185547	223.0	0.0	226.0	220.0	225.0	False	0.0	5707600	1272794800.0	224.4924827541471	225.49022712194332	219.50376091516605
453	2025-11-11	217.50827026367188	218.0	0.0	224.0	217.0	222.0	False	0.0	5266900	1148184200.0	221.49924769970255	223.4947364177179	216.5105259046642
454	2025-11-12	214.51504516601562	215.0	0.0	221.0	214.0	220.0	False	0.0	5762300	1238894500.0	219.50376714662062	220.50151154274164	213.5173007698946
455	2025-11-13	217.50827026367188	218.0	0.0	221.0	213.0	217.0	False	0.0	4561700	994450600.0	216.5105259046642	220.50150334069488	212.51954846863353
456	2025-11-14	210.52406311035156	211.0	0.0	217.0	206.0	213.0	False	0.0	7369000	1554859000.0	212.51955186021272	216.51052935993502	205.53534123569867
457	2025-11-17	212.51954650878906	213.0	0.0	213.0	206.0	210.0	False	0.0	4547900	968702700.0	209.52631345936948	212.51954650878906	205.5353360601434
458	2025-11-18	208.52857971191406	209.0	0.0	211.0	202.0	207.0	False	0.0	7160600	1496565400.0	206.5330909108431	210.524068512985	201.54436890816575
459	2025-11-19	213.51730346679688	214.0	0.0	214.0	206.0	210.0	False	0.0	5103300	1092106200.0	209.52632583190348	213.51730346679688	205.53534819701008
460	2025-11-20	215.51278686523438	216.0	0.0	222.0	216.0	220.0	False	0.0	9760000	2108160000.0	219.50376439977575	221.49925316704645	215.51278686523438
461	2025-11-21	200.54661560058594	201.0	0.0	211.0	199.0	208.0	False	0.0	15070800	3029230800.0	207.5308260941387	210.52405916280415	198.55112688814228
462	2025-11-24	199.0500030517578	199.5	0.0	204.0	197.5	204.0	False	0.0	17809300	3552955350.0	203.5398527446546	203.5398527446546	197.05451429935923
463	2025-11-25	207.5308380126953	208.0	0.0	208.0	202.0	204.0	False	0.0	11433100	2378084800.0	203.539860358605	207.5308380126953	201.54437153155988
464	2025-11-26	204.53759765625	205.0	0.0	210.0	205.0	210.0	False	0.0	8482000	1738810000.0	209.5263195503049	209.5263195503049	204.53759765625
465	2025-11-27	198.55113220214844	199.0	0.0	207.0	199.0	207.0	False	0.0	8189900	1629790100.0	206.5330872655514	206.5330872655514	198.55113220214844
466	2025-11-28	200.54661560058594	201.0	0.0	204.0	198.5	200.0	False	0.0	9377700	1884917700.0	199.5488712443641	203.5398486692514	198.05225471003138
467	2025-12-01	206.5330810546875	207.0	0.0	208.0	200.0	203.0	False	0.0	7343400	1520083800.0	202.54210364300272	207.5308254076087	199.54887058423913
468	2025-12-02	205.53533935546875	206.0	0.0	208.0	200.0	207.0	False	0.0	7300200	1503841200.0	206.533083721272	207.53082808707524	199.54887316064926
469	2025-12-03	202.5421142578125	203.0	0.0	207.0	201.0	206.0	False	0.0	5221500	1059964500.0	205.5353474734452	206.5330918786561	200.5466254473907
470	2025-12-04	198.55113220214844	199.0	0.0	205.0	198.5	203.0	False	0.0	8650300	1721409700.0	202.5421097338499	204.53759849970066	198.05226001068576
471	2025-12-08	191.56692504882812	192.0	0.0	202.0	191.0	199.0	False	0.0	12458000	2391936000.0	198.5511358579	201.54436906178793	190.56918064753216
472	2025-12-09	197.0545196533203	197.5	0.0	199.0	194.0	194.5	False	0.0	9277500	1832306250.0	194.06128644339648	198.55113625828224	193.5624142417425
473	2025-12-11	184.5827178955078	185.0	0.0	200.0	184.0	200.0	False	0.0	19013800	3517553000.0	199.5488842113598	199.5488842113598	183.584973474451
474	2025-12-12	181.5894775390625	182.0	0.0	189.0	182.0	187.0	False	0.0	11467000	2086994000.0	186.5781994494763	188.57368821364182	181.5894775390625
475	2025-12-15	185.58045959472656	186.0	0.0	186.0	176.0	179.0	False	0.0	13651900	2539253400.0	178.59624874976373	185.58045959472656	175.60301553049396
476	2025-12-16	175.60301208496094	176.0	0.0	184.5	175.0	184.5	False	0.0	17083100	3006625600.0	184.0838393731551	184.0838393731551	174.60526769811457
477	2025-12-17	172.60977172851562	173.0	0.0	178.0	172.0	178.0	False	0.0	12130100	2098507300.0	177.59849345477332	177.59849345477332	171.6120273832641
478	2025-12-18	167.62106323242188	168.0	0.0	173.5	166.5	172.0	False	0.0	16422500	2758980000.0	171.61204092843192	173.1086575644357	166.12444659641812
479	2025-12-19	168.61880493164062	169.0	0.0	172.0	168.0	170.5	False	0.0	13772400	2327535600.0	170.11542154345992	171.6120381552792	167.6210605237611
480	2025-12-22	181.5894775390625	182.0	0.0	182.0	173.0	174.0	False	0.0	17703800	3222091600.0	173.6075224824004	181.5894775390625	172.60977810031764
481	2025-12-23	174.6052703857422	175.0	0.0	181.5	174.5	181.0	False	0.0	8915000	1560125000.0	180.59173679896764	181.09060900006975	174.10639818464008
482	2025-12-24	176.6007537841797	177.0	0.0	178.0	175.0	176.0	False	0.0	4946100	875459700.0	175.60300941251765	177.59849815584172	174.6052650408556
483	2025-12-25	171.61203002929688	172.0	0.0	176.5	172.0	176.0	False	0.0	5353000	920716000.0	175.60300747183865	176.10187965215638	171.61203002929688
484	2025-12-26	169.61654663085938	170.0	0.0	174.0	169.5	172.5	False	0.0	5936600	1009222000.0	172.11090761072495	173.6075241986443	169.11767443488625
485	2025-12-29	170.61428833007812	171.0	0.0	172.0	167.5	171.0	False	0.0	11494800	1965610800.0	170.61428833007812	171.6120327062774	167.1221830133806
486	2025-12-30	172.60977172851562	173.0	0.0	173.0	169.5	169.5	False	0.0	15421700	2667954100.0	169.11766652013526	172.60977172851562	169.11766652013526
487	2026-01-05	185.0815887451172	185.5	0.0	191.0	177.5	180.5	False	0.0	31995400	5935146700.0	180.09286667651565	190.5691830205789	177.09963343535472
488	2026-01-06	182.58721923828125	183.0	0.0	187.5	181.0	186.0	False	0.0	18633600	3409948800.0	185.58045234054816	187.0770688916816	180.59173050343665
489	2026-01-07	185.58045959472656	186.0	0.0	186.0	180.5	182.0	False	0.0	13937100	2592300600.0	181.58948196903353	185.58045959472656	180.09286535939864
490	2026-01-08	161.63458251953125	162.0	0.0	176.0	160.0	174.0	False	0.0	98418900	15943861800.0	173.60751455801505	175.60300323109567	159.6390938464506
491	2026-01-09	164.62782287597656	165.0	0.0	169.5	162.0	162.5	False	0.0	24354100	4018426500.0	162.13346192331025	169.11767259077592	161.634589732777
492	2026-01-12	161.63458251953125	162.0	0.0	168.5	162.0	168.5	False	0.0	11382200	1843916400.0	168.1199207070433	168.1199207070433	161.63458251953125
493	2026-01-13	159.14022827148438	159.5	0.0	165.0	158.0	165.0	False	0.0	14391600	2295460200.0	164.62782234981142	164.62782234981142	157.6436117046679
494	2026-01-14	159.63909912109375	160.0	0.0	163.5	159.0	163.0	False	0.0	14535800	2325728000.0	162.63233222961426	163.1312044143677	158.64135475158693
495	2026-01-15	164.1289520263672	164.5	0.0	165.5	155.5	158.5	False	0.0	21586300	3550946350.0	158.14248569105897	165.12669641558523	155.14925252340487
496	2026-01-16	166.62330627441406	167.0	0.0	170.5	163.5	166.0	False	0.0	21427600	3578409200.0	165.6255619254655	170.11541149573412	163.131201053094
497	2026-01-19	167.62106323242188	168.0	0.0	170.5	165.5	166.0	False	0.0	10534900	1769863200.0	165.62557438441686	170.11542429242814	165.1267021724156
498	2026-01-20	171.1131591796875	171.5	0.0	176.0	167.0	167.0	False	0.0	22939200	3934072800.0	166.62330952191144	175.60300883746356	166.62330952191144
499	2026-01-21	186.07933044433594	186.5	0.0	187.5	173.5	174.0	False	0.0	33048600	6163563900.0	173.6075254547692	187.0770748435013	173.1086532551865
500	2026-01-22	193.06353759765625	193.5	0.0	195.0	187.0	188.5	False	0.0	32102600	6211853100.0	188.07481569590803	194.56015416818073	186.57819912538358
501	2026-01-23	197.5533905029297	198.0	0.0	201.0	192.0	193.5	False	0.0	24671100	4884877800.0	193.0635407187722	200.54662369236803	191.56692412405303
502	2026-01-26	192.56466674804688	193.0	0.0	199.0	191.5	198.5	False	0.0	13062400	2521043200.0	198.05226087817258	198.55113307182035	191.0680501671035
503	2026-01-27	209.5263214111328	210.0	0.0	210.0	194.0	195.0	False	0.0	25786700	5415207000.0	194.56015559605189	209.5263214111328	193.56241120837984
504	2026-01-28	208.52857971191406	209.0	0.0	215.0	208.0	213.0	False	0.0	15106700	3157300300.0	212.51955731405596	214.5150461151269	207.53083531137858
505	2026-01-29	207.5308380126953	208.0	0.0	212.0	206.0	210.0	False	0.0	10701100	2225828800.0	209.52632683974045	211.5218156667856	205.53534918565015
506	2026-01-30	204.53759765625	205.0	0.0	209.0	203.0	204.0	False	0.0	11507600	2359058000.0	203.53985327743902	208.5285751714939	202.54210889862807
507	2026-02-02	199.5488739013672	200.0	0.0	205.0	195.5	204.0	False	0.0	16722700	3344540000.0	203.53985137939455	204.53759574890137	195.05902423858643
508	2026-02-03	206.5330810546875	207.0	0.0	211.0	204.0	205.0	False	0.0	15873200	3285752400.0	204.53759234884512	210.52405846637228	203.5398479959239
509	2026-02-04	208.52857971191406	209.0	0.0	210.0	204.0	205.0	False	0.0	9593500	2005041500.0	204.53760210977217	209.52632411244954	203.53985770923668
510	2026-02-05	201.54437255859375	202.0	0.0	206.0	199.0	205.0	False	0.0	14245700	2877631400.0	204.53760581441446	205.53535023302135	198.55113930277307
511	2026-02-06	206.5330810546875	207.0	0.0	207.0	199.0	199.0	False	0.0	11235900	2325831300.0	198.55112623131794	206.5330810546875	198.55112623131794
512	2026-02-09	219.50376892089844	220.0	0.0	222.0	214.0	216.0	False	0.0	22476600	4944852000.0	215.51279130415483	221.49925772927023	213.517302495783
513	2026-02-10	216.51052856445312	217.0	0.0	228.0	217.0	227.0	False	0.0	19852700	4308035900.0	226.48797227710074	227.4857166483655	216.51052856445312
514	2026-02-11	219.50376892089844	220.0	0.0	222.0	217.0	219.0	False	0.0	10574000	2326280000.0	218.50602451671253	221.49925772927023	216.5105357083407
515	2026-02-12	223.49473571777344	224.0	0.0	226.0	218.0	222.0	False	0.0	12715400	2848249600.0	221.4992470060076	225.49022442953927	217.50826958247592
516	2026-02-13	215.51278686523438	216.0	0.0	224.0	216.0	224.0	False	0.0	10327400	2230718400.0	223.49474193431712	223.49474193431712	215.51278686523438
517	2026-02-16	220.5015106201172	221.0	0.0	224.0	219.0	221.0	False	0.0	9478700	2094792700.0	220.5015106201172	223.49474379595588	218.50602183622473
518	2026-02-17	224.49249267578125	225.0	0.0	225.0	218.0	221.0	False	0.0	8679800	1952955000.0	220.5015150282118	224.49249267578125	217.50828179253472
519	2026-02-18	223.49473571777344	224.0	0.0	229.0	221.0	225.0	False	0.0	12461100	2791286400.0	224.49248007365634	228.48345749718803	220.50150265012468
520	2026-02-19	235.46766662597656	236.0	0.0	239.0	225.0	226.0	False	0.0	24696800	5828444800.0	225.49022312487588	238.46089967630678	224.4924787747658
521	2026-02-20	233.47218322753906	234.0	0.0	238.0	232.0	235.0	False	0.0	10980200	2569366800.0	234.4699276003063	237.4631607186081	231.47669448200452
522	2026-02-23	247.44061279296875	248.0	0.0	258.0	239.0	240.0	False	0.0	27272500	6763580000.0	239.45865754158268	257.41805685720135	238.46091313515942
523	2026-02-24	247.44061279296875	248.0	0.0	251.0	244.0	251.0	False	0.0	14624700	3626925600.0	250.43384601223855	250.43384601223855	243.44963516727572
524	2026-02-25	265.3999938964844	266.0	0.0	268.0	251.0	254.0	False	0.0	23936000	6366976000.0	253.42706184100388	267.3954825723978	250.43382882713374
525	2026-02-26	277.0	277.0	0.6	283.0	269.0	275.0	False	0.0	18893600	5233527200.0	275.0	283.0	269.0
526	2026-02-27	279.0	279.0	0.0	284.0	273.0	273.0	False	0.0	23466400	6547125600.0	273.0	284.0	273.0
527	2026-03-02	267.0	267.0	0.0	292.0	267.0	275.0	False	0.0	20694400	5525404800.0	275.0	292.0	267.0
528	2026-03-04	239.0	239.0	0.0	248.0	230.0	245.0	False	0.0	37907200	9059820800.0	245.0	248.0	230.0
529	2026-03-05	258.0	258.0	0.0	265.0	248.0	253.0	False	0.0	32861400	8478241200.0	253.0	265.0	248.0
530	2026-03-06	255.0	255.0	0.0	263.0	254.0	260.0	False	0.0	15921000	4059855000.0	260.0	263.0	254.0
531	2026-03-09	245.0	245.0	0.0	247.0	226.0	236.0	False	0.0	28743100	7042059500.0	236.0	247.0	226.0
532	2026-03-10	256.0	256.0	0.0	261.0	252.0	258.0	False	0.0	21122600	5407385600.0	258.0	261.0	252.0
533	2026-03-11	258.0	258.0	0.0	267.0	258.0	261.0	False	0.0	19650800	5069906400.0	261.0	267.0	258.0
534	2026-03-12	262.0	262.0	0.0	262.0	254.0	255.0	False	0.0	13038900	3416191800.0	255.0	262.0	254.0
535	2026-03-13	255.0	255.0	0.0	262.0	254.0	260.0	False	0.0	14382900	3667639500.0	260.0	262.0	254.0
536	2026-03-16	258.0	258.0	0.0	263.0	256.0	258.0	False	0.0	9659900	2492254200.0	258.0	263.0	256.0
537	2026-03-17	268.0	268.0	0.0	272.0	264.0	266.0	False	0.0	20092000	5384656000.0	266.0	272.0	264.0
538	2026-03-18	276.0	276.0	0.0	280.0	273.0	274.0	False	0.0	19530700	5390473200.0	274.0	280.0	273.0
539	2026-03-19	268.0	268.0	0.0	278.0	267.0	273.0	False	0.0	17664600	4734112800.0	273.0	278.0	267.0
540	2026-03-20	269.0	269.0	0.0	277.0	265.0	276.0	False	0.0	18128500	4876566500.0	276.0	277.0	265.0
541	2026-03-23	260.0	260.0	0.0	262.0	255.0	255.0	False	0.0	13745400	3573804000.0	255.0	262.0	255.0
542	2026-03-24	264.0	264.0	0.0	271.0	264.0	269.0	False	0.0	14613600	3857990400.0	269.0	271.0	264.0
543	2026-03-25	290.0	290.0	0.0	292.0	274.0	279.0	False	0.0	35855200	10398008000.0	279.0	292.0	274.0
544	2026-03-26	278.0	278.0	0.0	287.0	278.0	285.0	False	0.0	16046600	4460954800.0	285.0	287.0	278.0
545	2026-03-27	276.0	276.0	0.0	283.0	271.0	280.0	False	0.0	14891400	4110026400.0	280.0	283.0	271.0
546	2026-03-30	270.0	270.0	0.0	273.0	264.0	271.0	False	0.0	21410500	5780835000.0	271.0	273.0	264.0
547	2026-03-31	259.0	259.0	0.0	269.0	258.0	269.0	False	0.0	35359800	9158188200.0	269.0	269.0	258.0
548	2026-04-01	273.0	273.0	0.0	276.0	266.0	267.0	False	0.0	29388900	8023169700.0	267.0	276.0	266.0
549	2026-04-02	271.0	271.0	0.0	276.0	266.0	270.0	False	0.0	15990100	4333317100.0	270.0	276.0	266.0
550	2026-04-03	270.0	270.0	0.0	275.0	269.0	274.0	False	0.0	8752400	2363148000.0	274.0	275.0	269.0
551	2026-04-07	276.0	276.0	0.0	278.0	269.0	272.0	False	0.0	12097800	3338992800.0	272.0	278.0	269.0
552	2026-04-08	284.0	284.0	0.0	293.0	282.0	290.0	False	0.0	21654900	6149991600.0	290.0	293.0	282.0
553	2026-04-09	298.0	298.0	0.0	299.0	285.0	286.0	False	0.0	30597200	9117965600.0	286.0	299.0	285.0
554	2026-04-10	317.0	317.0	0.0	319.0	304.0	305.0	False	0.0	24650100	7814081700.0	305.0	319.0	304.0
555	2026-04-16	299.0	299.0	0.0	316.0	297.0	316.0	False	0.0	17718600	5297861400.0	316.0	316.0	297.0
556	2026-04-17	301.0	301.0	0.0	303.0	293.0	293.0	False	0.0	7912500	2381662500.0	293.0	303.0	293.0
557	2026-04-20	307.0	307.0	0.0	308.0	301.0	304.0	False	0.0	6396500	1963725500.0	304.0	308.0	301.0
558	2026-04-21	305.0	305.0	0.0	309.0	300.0	308.0	False	0.0	7102100	2166140500.0	308.0	309.0	300.0
559	2026-04-22	301.0	301.0	0.0	304.0	299.0	300.0	False	0.0	4489100	1351219100.0	300.0	304.0	299.0
560	2026-04-23	293.0	293.0	0.0	299.0	287.0	297.0	False	0.0	11521000	3375653000.0	297.0	299.0	287.0
561	2026-04-24	290.0	290.0	0.0	291.0	276.0	287.0	False	0.0	11935100	3461179000.0	287.0	291.0	276.0
562	2026-04-27	310.0	310.0	0.0	313.0	293.0	297.0	False	0.0	13685100	4242381000.0	297.0	313.0	293.0
563	2026-04-28	310.0	310.0	0.0	320.0	302.0	316.0	False	0.0	14277300	4425963000.0	316.0	320.0	302.0
564	2026-04-29	312.0	312.0	0.0	313.0	307.0	310.0	False	0.0	9089200	2835830400.0	310.0	313.0	307.0
565	2026-04-30	316.0	316.0	0.0	316.0	306.0	310.0	False	0.0	9731700	3075217200.0	310.0	316.0	306.0
566	2026-05-01	316.0	316.0	0.0	316.0	316.0	316.0	False	0.0	0	0.0	316.0	316.0	316.0
567	2026-05-04	316.0	316.0	0.0	316.0	316.0	316.0	False	0.0	0	0.0	316.0	316.0	316.0
568	2026-05-05	310.0	310.0	0.0	322.0	306.0	320.0	False	0.0	20658000	6403980000.0	320.0	322.0	306.0
569	2026-05-06	323.0	323.0	0.0	324.0	312.0	317.0	False	0.0	21976700	7098474100.0	317.0	324.0	312.0
570	2026-05-07	315.0	315.0	0.0	329.0	315.0	328.0	False	0.0	20092100	6329011500.0	328.0	329.0	315.0
571	2026-05-08	311.0	311.0	0.0	318.0	309.0	310.0	False	0.0	14631000	4550241000.0	310.0	318.0	309.0
572	2026-05-11	305.0	305.0	0.0	315.0	304.0	312.0	False	0.0	12323600	3758698000.0	312.0	315.0	304.0
573	2026-05-12	300.0	300.0	0.0	310.0	300.0	308.0	False	0.0	10317000	3095100000.0	308.0	310.0	300.0
574	2026-05-13	331.0	331.0	0.0	332.0	309.0	311.0	False	0.0	40931300	13548260300.0	311.0	332.0	309.0
575	2026-05-14	334.0	334.0	0.0	337.0	324.0	332.0	False	0.0	20074000	6704716000.0	332.0	337.0	324.0
576	2026-05-15	319.0	319.0	0.0	332.0	316.0	330.0	False	0.0	23070900	7359617100.0	330.0	332.0	316.0
577	2026-05-18	317.0	317.0	0.0	321.0	313.0	315.0	False	0.0	10017700	3175610900.0	315.0	321.0	313.0
578	2026-05-19	313.0	313.0	0.0	317.0	310.0	315.0	False	0.0	14314500	4480438500.0	315.0	317.0	310.0
579	2026-05-20	323.0	323.0	0.0	326.0	314.0	316.0	False	0.0	17527000	5661221000.0	316.0	326.0	314.0
580	2026-05-21	326.0	326.0	0.0	330.0	324.0	330.0	False	0.0	12958000	4224308000.0	330.0	330.0	324.0
581	2026-05-22	332.0	332.0	0.0	334.0	326.0	327.0	False	0.0	13627200	4524230400.0	327.0	334.0	326.0
582	2026-05-25	334.0	334.0	0.0	342.0	333.0	338.0	False	0.0	13030400	4352153600.0	338.0	342.0	333.0
583	2026-05-26	334.0	334.0	0.0	334.0	334.0	334.0	False	0.0	0	0.0	334.0	334.0	334.0
584	2026-05-27	354.0	354.0	0.0	365.0	344.0	348.0	False	0.0	29989600	10616318400.0	348.0	365.0	344.0
585	2026-05-28	353.0	353.0	0.0	354.0	341.0	354.0	False	0.0	19627500	6928507500.0	354.0	354.0	341.0
586	2026-05-29	353.0	353.0	0.0	360.0	351.0	358.0	False	0.0	23591800	8327905400.0	358.0	360.0	351.0
587	2026-06-01	353.0	353.0	0.0	353.0	353.0	353.0	False	0.0	0	0.0	353.0	353.0	353.0
588	2026-06-02	355.0	355.0	0.0	360.0	351.0	357.0	False	0.0	15762700	5595758500.0	357.0	360.0	351.0
589	2026-06-03	355.0	355.0	0.0	355.0	355.0	355.0	False	0.0	0	0.0	355.0	355.0	355.0
590	2026-06-04	356.0	356.0	0.0	362.0	355.0	356.0	False	0.0	13802600	4913725600.0	356.0	362.0	355.0
591	2026-06-05	343.0	343.0	0.0	355.0	343.0	352.0	False	0.0	13645700	4680475100.0	352.0	355.0	343.0
592	2026-06-08	338.0	338.0	0.0	343.0	329.0	330.0	False	0.0	16712900	5648960200.0	330.0	343.0	329.0
593	2026-06-09	364.0	364.0	0.0	364.0	346.0	346.0	False	0.0	29633300	10786521200.0	346.0	364.0	346.0
594	2026-06-10	352.0	352.0	0.0	367.0	352.0	360.0	False	0.0	20074500	7066224000.0	360.0	367.0	352.0
595	2026-06-11	358.0	358.0	0.0	361.0	347.0	350.0	False	0.0	15665800	5608356400.0	350.0	361.0	347.0
596	2026-06-12	363.0	363.0	0.0	368.0	360.0	366.0	False	0.0	18603000	6752889000.0	366.0	368.0	360.0
597	2026-06-15	361.0	361.0	0.0	372.0	360.0	369.0	False	0.0	15449400	5577233400.0	369.0	372.0	360.0
598	2026-06-16	352.0	352.0	0.0	362.0	352.0	362.0	False	0.0	15846500	5577968000.0	362.0	362.0	352.0
599	2026-06-17	347.0	347.0	0.0	351.0	343.0	350.0	False	0.0	16718500	5801319500.0	350.0	351.0	343.0
600	2026-06-18	346.0	346.0	0.0	353.0	346.0	348.0	False	0.0	11418500	3950801000.0	348.0	353.0	346.0
601	2026-06-19	334.0	334.0	0.0	351.0	334.0	351.0	False	0.0	22121500	7388581000.0	351.0	351.0	334.0
602	2026-06-22	335.0	335.0	0.0	340.0	330.0	340.0	False	0.0	12546100	4202943500.0	340.0	340.0	330.0
603	2026-06-23	317.0	317.0	0.0	333.0	317.0	332.0	False	0.0	23682500	7507352500.0	332.0	333.0	317.0
604	2026-06-24	314.0	314.0	0.0	321.0	309.0	319.0	False	0.0	17025100	5345881400.0	319.0	321.0	309.0
605	2026-06-25	326.0	326.0	0.0	329.0	321.0	323.0	False	0.0	22985100	7493142600.0	323.0	329.0	321.0
606	2026-06-26	304.0	304.0	0.0	317.0	304.0	317.0	False	0.0	19870500	6040632000.0	317.0	317.0	304.0
607	2026-06-29	325.0	325.0	0.0	326.0	308.0	308.0	False	0.0	21916000	7122700000.0	308.0	326.0	308.0
608	2026-06-30	325.0	325.0	0.0	328.0	322.0	325.0	False	0.0	17473100	5678757500.0	325.0	328.0	322.0
609	2026-07-01	325.0	325.0	0.0	334.0	325.0	332.0	False	0.0	12751700	4144302500.0	332.0	334.0	325.0
610	2026-07-02	312.0	312.0	0.0	322.0	311.0	321.0	False	0.0	13032400	4066108800.0	321.0	322.0	311.0
611	2026-07-03	315.0	315.0	0.0	321.0	314.0	315.0	False	0.0	10214100	3217441500.0	315.0	321.0	314.0
612	2026-07-06	319.0	319.0	0.0	319.0	312.0	316.0	False	0.0	6915600	2206076400.0	316.0	319.0	312.0
613	2026-07-07	311.0	311.0	0.0	317.0	310.0	317.0	False	0.0	10125900	3149154900.0	317.0	317.0	310.0
614	2026-07-08	298.0	298.0	0.0	312.0	297.0	309.0	False	0.0	18181000	5417938000.0	309.0	312.0	297.0
615	2026-07-09	310.0	310.0	0.0	311.0	304.0	308.0	False	0.0	16501600	5115496000.0	308.0	311.0	304.0
616	2026-07-10	313.0	313.0	0.0	316.0	311.0	315.0	False	0.0	8356400	2615553200.0	315.0	316.0	311.0
617	2026-07-13	313.0	313.0	0.0	315.0	306.0	310.0	False	0.0	7536200	2358830600.0	310.0	315.0	306.0
618	2026-07-14	311.0	311.0	0.0	312.0	300.0	302.0	False	0.0	13410900	4170789900.0	302.0	312.0	300.0
619	2026-07-15	312.0	312.0	0.0	316.0	312.0	316.0	False	0.0	13394600	4179115200.0	316.0	316.0	312.0
620	2026-07-16	304.0	304.0	0.0	311.0	303.0	309.0	False	0.0	11189700	3401668800.0	309.0	311.0	303.0
621	2026-07-17	300.0	300.0	0.0	303.0	298.0	299.0	False	0.0	14529600	4358880000.0	299.0	303.0	298.0
622	2026-07-20	295.0	295.0	0.0	298.0	292.0	297.0	False	0.0	13303500	3924532500.0	297.0	298.0	292.0
623	2026-07-21	302.0	302.0	0.0	305.0	297.0	302.0	False	0.0	15371800	4642283600.0	302.0	305.0	297.0
624	2026-07-22	304.0	304.0	0.0	306.0	300.0	306.0	False	0.0	14765200	4488620800.0	306.0	306.0	300.0
625	2026-07-23	310.0	310.0	0.0	313.0	304.0	306.0	False	0.0	17040900	5282679000.0	306.0	313.0	304.0
626	2026-07-24	307.0	307.0	0.0	308.0	302.0	303.0	False	0.0	12582700	3862888900.0	303.0	308.0	302.0
627	2026-07-27	285.0	285.0	0.0	295.0	285.0	294.0	False	0.0	25927400	7389309000.0	294.0	295.0	285.0
628	2026-07-28	285.0	285.0	0.0	285.0	285.0	285.0	False	0.0	0	0.0	285.0	285.0	285.0
629	2026-07-29	285.0	285.0	0.0	285.0	285.0	285.0	False	0.0	0	0.0	285.0	285.0	285.0
630	2026-07-30	264.0	264.0	0.0	281.0	260.0	275.0	False	0.0	36239000	9567096000.0	275.0	281.0	260.0
631	2026-07-31	278.0	278.0	0.0	281.0	274.0	276.0	False	0.0	21915400	6092481200.0	276.0	281.0	274.0
632	2026-08-03	272.0	272.0	0.0	279.0	270.0	279.0	False	0.0	15063600	4097299200.0	279.0	279.0	270.0
633	2026-08-04	267.0	267.0	0.0	278.0	267.0	277.0	False	0.0	14113300	3768251100.0	277.0	278.0	267.0
634	2026-08-05	265.0	265.0	0.0	275.0	265.0	272.0	False	0.0	15375500	4074507500.0	272.0	275.0	265.0
635	2026-08-06	262.0	262.0	0.0	272.0	259.0	262.0	False	0.0	19697400	5160718800.0	262.0	272.0	259.0
636	2026-08-07	262.0	262.0	0.0	264.0	259.0	264.0	False	0.0	13010800	3408829600.0	264.0	264.0	259.0
637	2026-08-10	279.0	279.0	0.0	282.0	271.0	271.0	False	0.0	30244400	8438187600.0	271.0	282.0	271.0
638	2026-08-11	269.0	269.0	0.0	279.0	268.0	278.0	False	0.0	16158100	4346528900.0	278.0	279.0	268.0
639	2026-08-12	269.0	269.0	0.0	269.0	269.0	269.0	False	0.0	0	0.0	269.0	269.0	269.0
640	2026-08-13	268.0	268.0	0.0	276.0	267.0	276.0	False	0.0	24355800	6527354400.0	276.0	276.0	267.0
641	2026-08-14	270.0	270.0	0.0	274.0	267.0	271.0	False	0.0	12319400	3326238000.0	271.0	274.0	267.0
642	2026-08-17	277.0	277.0	0.0	282.0	271.0	273.0	False	0.0	21404200	5928963400.0	273.0	282.0	271.0
643	2026-08-18	270.0	270.0	0.0	278.0	269.0	276.0	False	0.0	15346700	4143609000.0	276.0	278.0	269.0
644	2026-08-19	264.0	264.0	0.0	270.0	264.0	266.0	False	0.0	14406300	3803263200.0	266.0	270.0	264.0
645	2026-08-20	263.0	263.0	0.0	270.0	263.0	268.0	False	0.0	8969600	2359004800.0	268.0	270.0	263.0
646	2026-08-21	258.0	258.0	0.0	267.0	258.0	264.0	False	0.0	11557400	2981809200.0	264.0	267.0	258.0
647	2026-08-24	254.0	254.0	0.0	257.0	249.0	256.0	False	0.0	20087500	5102225000.0	256.0	257.0	249.0
648	2026-08-25	250.0	250.0	0.0	253.0	249.0	253.0	False	0.0	14370500	3592625000.0	253.0	253.0	249.0
649	2026-08-26	248.0	248.0	0.0	258.0	248.0	254.0	False	0.0	16291300	4040242400.0	254.0	258.0	248.0
650	2026-08-27	254.0	254.0	0.0	262.0	254.0	255.0	False	0.0	22465900	5706338600.0	255.0	262.0	254.0
651	2026-08-28	246.0	246.0	0.0	255.0	245.0	253.0	False	0.0	22021800	5417362800.0	253.0	255.0	245.0
652	2026-08-31	249.0	249.0	0.0	250.0	241.0	242.0	False	0.0	14534200	3619015800.0	242.0	250.0	241.0
653	2026-09-01	251.0	251.0	0.0	254.0	245.0	253.0	False	0.0	18020000	4523020000.0	253.0	254.0	245.0
654	2026-09-02	246.0	246.0	0.0	251.0	245.0	250.0	False	0.0	13009600	3200361600.0	250.0	251.0	245.0
655	2026-09-03	243.0	243.0	0.0	250.0	243.0	250.0	False	0.0	10476700	2545838100.0	250.0	250.0	243.0
656	2026-09-04	256.0	256.0	0.0	257.0	245.0	246.0	False	0.0	25940100	6640665600.0	246.0	257.0	245.0
657	2026-09-07	276.0	276.0	0.0	277.0	260.0	262.0	False	0.0	32025500	8839038000.0	262.0	277.0	260.0
658	2026-09-08	275.0	275.0	0.0	279.0	271.0	277.0	False	0.0	17322800	4763770000.0	277.0	279.0	271.0
659	2026-09-09	270.0	270.0	0.0	278.0	267.0	275.0	False	0.0	15282200	4126194000.0	275.0	278.0	267.0
660	2026-09-10	268.0	268.0	0.0	269.0	264.0	267.0	False	0.0	9545000	2558060000.0	267.0	269.0	264.0
661	2026-09-11	264.0	264.0	0.0	267.0	260.0	264.0	False	0.0	14531900	3836421600.0	264.0	267.0	260.0
662	2026-09-14	252.0	252.0	0.0	262.0	251.0	261.0	False	0.0	19576000	4933152000.0	261.0	262.0	251.0
663	2026-09-15	233.0	233.0	0.0	248.0	232.0	246.0	False	0.0	59788900	13930813700.0	246.0	248.0	232.0
664	2026-09-16	233.0	233.0	0.0	239.0	232.0	235.0	False	0.0	50178300	11691543900.0	235.0	239.0	232.0
665	2026-09-17	240.0	240.0	0.0	243.0	235.0	238.0	False	0.0	37457900	8989896000.0	238.0	243.0	235.0
666	2026-09-18	241.0	241.0	0.0	246.0	241.0	245.0	False	0.0	26673826	6428392066.0	245.0	246.0	241.0
667	2026-09-21	247.0	247.0	0.0	249.0	243.0	248.0	False	0.0	23382000	5775354000.0	248.0	249.0	243.0
668	2026-09-22	252.0	252.0	0.0	258.0	250.0	250.0	False	0.0	33242000	8376984000.0	250.0	258.0	250.0
669	2026-09-23	256.0	256.0	0.0	258.0	251.0	253.0	False	0.0	25618000	6558208000.0	253.0	258.0	251.0
670	2026-09-24	255.0	255.0	0.0	259.0	250.0	253.0	False	0.0	25633700	6536593500.0	253.0	259.0	250.0
671	2026-09-25	263.0	263.0	0.0	264.0	257.0	257.0	False	0.0	30565400	8038700200.0	257.0	264.0	257.0