672 lines
93 KiB
CSV
672 lines
93 KiB
CSV
date,adj_close,close,dividends,high,low,open,repaired?,stock_splits,volume,value_turnover,adj_open,adj_high,adj_low
|
|
2024-01-03,109.14083862304688,135.0,0.0,135.0,134.0,134.0,False,0.0,4784300,645880500.0,108.33238796657986,109.14083862304688,108.33238796657986
|
|
2024-01-04,108.73661041259766,134.5,0.0,135.0,133.0,134.0,False,0.0,8464700,1138502150.0,108.3323850950787,109.1408357301166,107.5239344600408
|
|
2024-01-05,109.94928741455078,136.0,0.0,136.0,133.5,133.5,False,0.0,14446000,1964656000.0,107.92816080766566,109.94928741455078,107.92816080766566
|
|
2024-01-08,106.7154769897461,132.0,0.0,135.5,132.0,135.5,False,0.0,10643100,1404889200.0,109.54505403114088,109.54505403114088,106.7154769897461
|
|
2024-01-09,107.11971282958984,132.5,0.0,134.0,132.0,133.0,False,0.0,13149900,1742361750.0,107.52393816102226,108.33238882388709,106.71548749815743
|
|
2024-01-10,104.6943588256836,129.5,0.0,132.0,128.5,132.0,False,0.0,21866600,2831724700.0,106.71548544394003,106.71548544394003,103.88590817838102
|
|
2024-01-11,104.29013061523438,129.0,0.0,130.5,128.5,129.5,False,0.0,11470900,1479746100.0,104.69435592769653,105.50280655262083,103.88590530277223
|
|
2024-01-12,107.11971282958984,132.5,0.0,132.5,129.5,130.0,False,0.0,15393400,2039625500.0,105.09858617242777,107.11971282958984,104.69436084099536
|
|
2024-01-15,106.31126403808594,131.5,0.0,132.5,131.0,132.5,False,0.0,6441900,847109850.0,107.11971471518164,107.11971471518164,105.90703869953808
|
|
2024-01-16,105.5028076171875,130.5,0.0,131.5,130.5,131.0,False,0.0,7334700,957178350.0,105.90703293372844,106.3112582502694,105.5028076171875
|
|
2024-01-17,105.90703582763672,131.0,0.0,132.0,130.0,130.5,False,0.0,12070900,1581287900.0,105.50281050005032,106.71548648280951,105.09858517246391
|
|
2024-01-18,104.29013061523438,129.0,0.0,131.5,129.0,131.0,False,0.0,11877800,1532236200.0,105.90703186508297,106.31125717754513,104.29013061523438
|
|
2024-01-19,101.46055603027344,125.5,0.0,129.0,125.0,129.0,False,0.0,32356800,4060778400.0,104.29013329008185,104.29013329008185,101.05633070744366
|
|
2024-01-22,97.4183120727539,120.5,0.0,123.5,119.0,122.0,False,0.0,58475500,7046297750.0,98.6309881566471,99.84366424054032,96.2056359888607
|
|
2024-01-23,97.8225326538086,121.0,0.0,122.5,120.5,120.5,False,0.0,23943600,2897175600.0,97.41830731226393,99.03520867844259,97.41830731226393
|
|
2024-01-24,98.6309814453125,122.0,0.0,122.5,121.0,121.5,False,0.0,25774500,3144489000.0,98.22675611152023,99.03520677910475,97.82253077772796
|
|
2024-01-25,99.4394302368164,123.0,0.0,124.0,122.0,122.5,False,0.0,17840400,2194369200.0,99.03520491065048,100.24788088914823,98.63097958448456
|
|
2024-01-26,98.6309814453125,122.0,0.0,123.5,121.5,123.0,False,0.0,18282300,2230440600.0,99.43943211289702,99.84365744668929,98.22675611152023
|
|
2024-01-29,98.6309814453125,122.0,0.0,122.5,120.5,122.0,False,0.0,13611800,1660639600.0,98.6309814453125,99.03520677910475,97.41830544393571
|
|
2024-01-30,98.22676086425781,121.5,0.0,122.5,121.0,122.5,False,0.0,6765500,822008250.0,99.03521157095952,99.03521157095952,97.82253551090696
|
|
2024-01-31,97.01409149169922,120.0,0.0,121.0,119.0,121.0,False,0.0,16204200,1944504000.0,97.82254225413004,97.82254225413004,96.2056407292684
|
|
2024-02-01,96.60986328125,119.5,0.0,121.5,119.5,120.0,False,0.0,7526800,899452600.0,97.01408865062761,98.22676475876045,96.60986328125
|
|
2024-02-02,98.22676086425781,121.5,0.0,122.0,120.0,120.5,False,0.0,10659719,1295155858.5,97.4183101575561,98.63098621760867,97.01408480420524
|
|
2024-02-05,98.22676086425781,121.5,0.0,122.5,121.0,122.0,False,0.0,5282600,641835900.0,98.63098621760867,99.03521157095952,97.82253551090696
|
|
2024-02-06,98.6309814453125,122.0,0.0,123.0,121.0,121.5,False,0.0,6822600,832357200.0,98.22675611152023,99.43943211289702,97.82253077772796
|
|
2024-02-07,99.84365844726562,123.5,0.0,124.5,123.0,123.5,False,0.0,12010400,1483284400.0,99.84365844726562,100.65210912295198,99.43943310942244
|
|
2024-02-08,97.4183120727539,120.5,0.0,124.0,120.5,123.5,False,0.0,20377900,2455536950.0,99.84366424054032,100.24788960183805,97.4183120727539
|
|
2024-02-09,96.60986328125,119.5,0.0,121.0,118.5,120.5,False,0.0,14682200,1754522900.0,97.41831402000523,97.82253938938284,95.80141254249477
|
|
2024-02-12,97.8225326538086,121.0,0.0,121.5,120.0,120.5,False,0.0,4636000,560956000.0,97.41830731226393,98.22675799535325,97.01408197071926
|
|
2024-02-13,97.4183120727539,120.5,0.0,122.0,120.5,121.5,False,0.0,7101200,855694600.0,98.22676279534937,98.6309881566471,97.4183120727539
|
|
2024-02-14,97.4183120727539,120.5,0.0,121.5,120.0,120.0,False,0.0,7319700,882023850.0,97.01408671145617,98.22676279534937,97.01408671145617
|
|
2024-02-15,96.20563507080078,119.0,0.0,120.5,118.5,120.5,False,0.0,14722600,1751989400.0,97.4183111431218,97.4183111431218,95.80140971336044
|
|
2024-02-16,97.01409149169922,120.0,0.0,120.5,118.5,120.0,False,0.0,6754800,810576000.0,97.01409149169922,97.41831687291463,95.80141534805297
|
|
2024-02-19,96.60986328125,119.5,0.0,120.5,119.0,120.0,False,0.0,6096200,728495900.0,97.01408865062761,97.41831402000523,96.20563791187239
|
|
2024-02-20,98.22676086425781,121.5,0.0,121.5,119.5,120.0,False,0.0,8158200,991221300.0,97.01408480420524,98.22676086425781,96.60985945085439
|
|
2024-02-21,100.24787902832031,124.0,0.0,124.0,122.0,122.5,False,0.0,19677900,2440059600.0,99.03520307233256,100.24787902832031,98.63097775366998
|
|
2024-02-22,100.65211486816406,124.5,0.0,125.0,123.0,123.5,False,0.0,11831000,1472959500.0,99.84366414633142,101.05634022908039,99.4394387854151
|
|
2024-02-23,100.24787902832031,124.0,0.0,126.0,122.5,125.0,False,0.0,11119400,1378805600.0,101.05632966564546,101.86478030297063,99.03520307233256
|
|
2024-02-27,99.4394302368164,123.0,0.0,125.0,122.5,124.0,False,0.0,10264200,1262496600.0,100.24788088914823,101.05633154148008,99.03520491065048
|
|
2024-02-28,99.4394302368164,123.0,0.0,123.5,121.5,122.5,False,0.0,5852100,719808300.0,99.03520491065048,99.84365556298232,98.22675425831864
|
|
2024-02-29,99.4394302368164,123.0,0.0,124.0,122.5,123.5,False,0.0,8951100,1100985300.0,99.84365556298232,100.24788088914823,99.03520491065048
|
|
2024-03-01,99.84365844726562,123.5,0.0,126.0,123.5,124.5,False,0.0,22618200,2793347700.0,100.65210912295198,101.86478513648153,99.84365844726562
|
|
2024-03-04,100.24787902832031,124.0,0.0,124.0,122.0,123.5,False,0.0,10229900,1268507600.0,99.84365370965773,100.24787902832031,98.63097775366998
|
|
2024-03-05,99.84365844726562,123.5,0.0,124.5,122.5,123.5,False,0.0,6172800,762340800.0,99.84365844726562,100.65210912295198,99.03520777157927
|
|
2024-03-06,99.03520965576172,122.5,0.0,124.0,122.5,123.0,False,0.0,10531400,1290096500.0,99.43943500129544,100.24788569236289,99.03520965576172
|
|
2024-03-07,98.6309814453125,122.0,0.0,123.5,122.0,122.5,False,0.0,8976700,1095157400.0,99.03520677910475,99.84365744668929,98.6309814453125
|
|
2024-03-08,99.84365844726562,123.5,0.0,123.5,121.5,122.0,False,0.0,5679100,701368850.0,98.63098243373608,99.84365844726562,98.22675709589289
|
|
2024-03-11,98.6309814453125,122.0,0.0,123.5,122.0,123.5,False,0.0,5426300,662008600.0,99.84365744668929,99.84365744668929,98.6309814453125
|
|
2024-03-12,98.6309814453125,122.0,0.0,122.0,122.0,122.0,False,0.0,0,0.0,98.6309814453125,98.6309814453125,98.6309814453125
|
|
2024-03-13,99.84365844726562,123.5,0.0,124.0,122.5,123.5,False,0.0,7626800,941909800.0,99.84365844726562,100.2478837851088,99.03520777157927
|
|
2024-03-14,101.05633544921875,125.0,0.0,125.0,122.5,124.0,False,0.0,18934200,2366775000.0,100.247884765625,101.05633544921875,99.03520874023438
|
|
2024-03-15,101.05633544921875,125.0,0.0,125.0,125.0,125.0,False,0.0,0,0.0,101.05633544921875,101.05633544921875,101.05633544921875
|
|
2024-03-18,100.24787902832031,124.0,0.0,125.5,124.0,125.5,False,0.0,10391300,1288521200.0,101.46055498430805,101.46055498430805,100.24787902832031
|
|
2024-03-19,100.65211486816406,124.5,0.0,126.0,124.5,124.5,False,0.0,15051300,1873886850.0,100.65211486816406,101.86479095091303,100.65211486816406
|
|
2024-03-20,100.65211486816406,124.5,0.0,124.5,124.5,124.5,False,0.0,0,0.0,100.65211486816406,100.65211486816406,100.65211486816406
|
|
2024-03-21,99.84365844726562,123.5,0.0,125.0,123.5,125.0,False,0.0,10506600,1297565100.0,101.05633446079517,101.05633446079517,99.84365844726562
|
|
2024-03-22,99.84365844726562,123.5,0.0,123.5,123.5,123.5,False,0.0,0,0.0,99.84365844726562,99.84365844726562,99.84365844726562
|
|
2024-03-25,98.6309814453125,122.0,0.0,124.5,122.0,124.0,False,0.0,9077000,1107394000.0,100.24788278048155,100.65210811427382,98.6309814453125
|
|
2024-03-26,98.6309814453125,122.0,0.0,122.0,122.0,122.0,False,0.0,0,0.0,98.6309814453125,98.6309814453125,98.6309814453125
|
|
2024-03-27,100.65211486816406,124.5,0.0,125.5,124.5,124.5,False,0.0,4494400,559552800.0,100.65211486816406,101.4605655899967,100.65211486816406
|
|
2024-03-28,100.24787902832031,124.0,0.0,125.0,123.5,125.0,False,0.0,4531700,561930800.0,101.05632966564546,101.05632966564546,99.84365370965773
|
|
2024-03-29,100.24787902832031,124.0,0.0,125.0,124.0,124.5,False,0.0,2387600,296062400.0,100.65210434698288,101.05632966564546,100.24787902832031
|
|
2024-04-01,100.24787902832031,124.0,0.0,125.0,124.0,124.5,False,0.0,2957000,366668000.0,100.65210434698288,101.05632966564546,100.24787902832031
|
|
2024-04-02,99.03520965576172,122.5,0.0,124.0,121.5,124.0,False,0.0,14686500,1799096250.0,100.24788569236289,100.24788569236289,98.22675896469427
|
|
2024-04-03,99.03520965576172,122.5,0.0,123.5,121.5,122.5,False,0.0,8869800,1086550500.0,99.03520965576172,99.84366034682917,98.22675896469427
|
|
2024-04-04,99.03520965576172,122.5,0.0,122.5,122.5,122.5,False,0.0,0,0.0,99.03520965576172,99.03520965576172,99.03520965576172
|
|
2024-04-05,100.24787902832031,124.0,0.0,124.0,122.0,122.5,False,0.0,5047200,625852800.0,99.03520307233256,100.24787902832031,98.63097775366998
|
|
2024-04-09,100.24787902832031,124.0,0.0,124.0,124.0,124.0,False,0.0,0,0.0,100.24787902832031,100.24787902832031,100.24787902832031
|
|
2024-04-10,101.86479187011719,126.0,0.0,126.5,124.5,125.5,False,0.0,12710600,1601535600.0,101.46056650555323,102.26901723468114,100.65211577642532
|
|
2024-04-11,102.2690200805664,126.5,0.0,128.0,125.5,126.0,False,0.0,12508800,1582363200.0,101.86479470475389,103.48169620800395,101.46056932894138
|
|
2024-04-17,102.2690200805664,126.5,0.0,126.5,126.5,126.5,False,0.0,0,0.0,102.2690200805664,102.2690200805664,102.2690200805664
|
|
2024-04-18,102.2690200805664,126.5,0.0,126.5,126.5,126.5,False,0.0,0,0.0,102.2690200805664,102.2690200805664,102.2690200805664
|
|
2024-04-19,102.2690200805664,126.5,0.0,126.5,126.5,126.5,False,0.0,0,0.0,102.2690200805664,102.2690200805664,102.2690200805664
|
|
2024-04-22,105.23947143554688,124.0,6.0,124.5,121.5,122.5,False,0.0,24477100,3035160400.0,103.96641331334268,105.66382414294827,103.11770789853988
|
|
2024-04-23,106.08818054199219,125.0,0.0,130.0,125.0,125.0,False,0.0,35033400,4379175000.0,106.08818054199219,110.33170776367187,106.08818054199219
|
|
2024-04-24,106.08818054199219,125.0,0.0,125.0,125.0,125.0,False,0.0,0,0.0,106.08818054199219,106.08818054199219,106.08818054199219
|
|
2024-04-25,107.36125183105469,126.5,0.0,127.5,126.0,127.0,False,0.0,14254000,1803131000.0,107.78560460509048,108.20995737912627,106.9368990570189
|
|
2024-04-26,109.4830093383789,129.0,0.0,130.0,126.5,127.0,False,0.0,32814800,4233109200.0,107.78559834088466,110.33171483712603,107.36124559151109
|
|
2024-04-29,109.9073486328125,129.5,0.0,130.5,129.0,129.5,False,0.0,12864300,1665926850.0,109.9073486328125,110.75605402766048,109.48299593538852
|
|
2024-04-30,109.9073486328125,129.5,0.0,129.5,129.5,129.5,False,0.0,0,0.0,109.9073486328125,109.9073486328125,109.9073486328125
|
|
2024-05-02,109.9073486328125,129.5,0.0,129.5,129.5,129.5,False,0.0,0,0.0,109.9073486328125,109.9073486328125,109.9073486328125
|
|
2024-05-03,111.18042755126953,131.0,0.0,131.0,130.0,130.5,False,0.0,8217600,1076505600.0,110.75607477435628,111.18042755126953,110.33172199744304
|
|
2024-05-07,111.18042755126953,131.0,0.0,131.0,131.0,131.0,False,0.0,0,0.0,111.18042755126953,111.18042755126953,111.18042755126953
|
|
2024-05-08,112.45347595214844,132.5,0.0,134.0,132.5,132.5,False,0.0,13797800,1828208500.0,112.45347595214844,113.72653417047465,112.45347595214844
|
|
2024-05-09,112.8778305053711,133.0,0.0,134.0,132.5,132.5,False,0.0,9130000,1214290000.0,112.45347775911031,113.72653599789268,112.45347775911031
|
|
2024-05-10,113.30218505859375,133.5,0.0,134.0,133.0,133.0,False,0.0,5466200,729737700.0,112.8778323055653,113.7265378116222,112.8778323055653
|
|
2024-05-13,112.8778305053711,133.0,0.0,133.5,132.0,133.5,False,0.0,8724000,1160292000.0,113.30218325163189,113.30218325163189,112.02912501284952
|
|
2024-05-14,112.02911376953125,132.0,0.0,133.5,130.5,132.5,False,0.0,11784400,1555540800.0,112.45346647320372,113.30217188054866,110.75605565851384
|
|
2024-05-15,111.60477447509766,131.5,0.0,132.5,131.5,132.5,False,0.0,6686600,879287900.0,112.453479984414,112.453479984414,111.60477447509766
|
|
2024-05-16,111.60477447509766,131.5,0.0,131.5,131.5,131.5,False,0.0,0,0.0,111.60477447509766,111.60477447509766,111.60477447509766
|
|
2024-05-17,113.72651672363281,134.0,0.0,134.0,133.0,133.5,False,0.0,8410300,1126980200.0,113.3021640492909,113.72651672363281,112.87781137494899
|
|
2024-05-20,113.72651672363281,134.0,0.0,134.0,134.0,134.0,False,0.0,0,0.0,113.72651672363281,113.72651672363281,113.72651672363281
|
|
2024-05-21,113.72651672363281,134.0,0.0,134.0,134.0,134.0,False,0.0,0,0.0,113.72651672363281,113.72651672363281,113.72651672363281
|
|
2024-05-23,113.72651672363281,134.0,0.0,135.0,134.0,134.0,False,0.0,5172900,693168600.0,113.72651672363281,114.57522207231663,113.72651672363281
|
|
2024-05-24,113.72651672363281,134.0,0.0,134.0,134.0,134.0,False,0.0,0,0.0,113.72651672363281,113.72651672363281,113.72651672363281
|
|
2024-05-27,113.72651672363281,134.0,0.0,134.0,134.0,134.0,False,0.0,0,0.0,113.72651672363281,113.72651672363281,113.72651672363281
|
|
2024-05-28,113.30218505859375,133.5,0.0,134.0,133.0,134.0,False,0.0,4385400,585450900.0,113.7265378116222,113.7265378116222,112.8778323055653
|
|
2024-05-29,112.45347595214844,132.5,0.0,134.0,132.5,133.5,False,0.0,4856000,643420000.0,113.30218143103258,113.72653417047465,112.45347595214844
|
|
2024-05-30,112.45347595214844,132.5,0.0,132.5,132.5,132.5,False,0.0,0,0.0,112.45347595214844,112.45347595214844,112.45347595214844
|
|
2024-05-31,112.45347595214844,132.5,0.0,132.5,132.5,132.5,False,0.0,0,0.0,112.45347595214844,112.45347595214844,112.45347595214844
|
|
2024-06-04,110.33170318603516,130.0,0.0,132.0,129.5,132.0,False,0.0,5076500,659945000.0,112.02911400428185,112.02911400428185,109.90735048147349
|
|
2024-06-05,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-06-06,108.6343002319336,128.0,0.0,129.0,127.5,129.0,False,0.0,8262000,1057536000.0,109.48300570249557,109.48300570249557,108.2099474966526
|
|
2024-06-07,108.6343002319336,128.0,0.0,128.0,128.0,128.0,False,0.0,0,0.0,108.6343002319336,108.6343002319336,108.6343002319336
|
|
2024-06-10,108.20994567871094,127.5,0.0,128.5,127.0,128.5,False,0.0,4431700,565041750.0,109.05865113501454,109.05865113501454,107.78559295055912
|
|
2024-06-11,108.20994567871094,127.5,0.0,127.5,127.5,127.5,False,0.0,0,0.0,108.20994567871094,108.20994567871094,108.20994567871094
|
|
2024-06-12,106.9368896484375,126.0,0.0,127.5,125.0,125.5,False,0.0,6057400,763232400.0,106.51253691173736,108.20994785853796,106.08818417503721
|
|
2024-06-13,109.4830093383789,129.0,0.0,130.0,127.0,127.0,False,0.0,11664800,1504759200.0,107.78559834088466,110.33171483712603,107.78559834088466
|
|
2024-06-14,110.33170318603516,130.0,0.0,130.5,129.0,130.0,False,0.0,5284900,687037000.0,110.33170318603516,110.75605589059683,109.4829977769118
|
|
2024-06-17,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-06-18,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-06-19,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-06-20,105.6638412475586,124.5,0.0,125.0,123.5,124.5,False,0.0,10183000,1267783500.0,105.6638412475586,106.0881940236532,104.81513569536936
|
|
2024-06-21,106.08818054199219,125.0,0.0,125.5,123.5,124.5,False,0.0,7480800,935100000.0,105.66382781982422,106.51253326416015,104.81512237548829
|
|
2024-06-24,106.08818054199219,125.0,0.0,125.0,125.0,125.0,False,0.0,0,0.0,106.08818054199219,106.08818054199219,106.08818054199219
|
|
2024-06-25,106.08818054199219,125.0,0.0,125.0,125.0,125.0,False,0.0,0,0.0,106.08818054199219,106.08818054199219,106.08818054199219
|
|
2024-06-26,106.08818054199219,125.0,0.0,125.0,125.0,125.0,False,0.0,0,0.0,106.08818054199219,106.08818054199219,106.08818054199219
|
|
2024-06-27,106.9368896484375,126.0,0.0,127.0,125.5,126.0,False,0.0,7505700,945718200.0,106.9368896484375,107.7855951218378,106.51253691173736
|
|
2024-06-28,106.51253509521484,125.5,0.0,127.0,125.5,127.0,False,0.0,8598700,1079136850.0,107.78559328360386,107.78559328360386,106.51253509521484
|
|
2024-07-01,106.51253509521484,125.5,0.0,125.5,125.5,125.5,False,0.0,0,0.0,106.51253509521484,106.51253509521484,106.51253509521484
|
|
2024-07-02,106.51253509521484,125.5,0.0,125.5,125.5,125.5,False,0.0,0,0.0,106.51253509521484,106.51253509521484,106.51253509521484
|
|
2024-07-03,106.9368896484375,126.0,0.0,126.0,124.0,124.5,False,0.0,9635000,1214010000.0,105.66383143833706,106.9368896484375,105.23947870163691
|
|
2024-07-04,108.20994567871094,127.5,0.0,128.0,126.5,127.0,False,0.0,6182400,788256000.0,107.78559295055912,108.63429840686274,107.36124022240732
|
|
2024-07-05,109.9073486328125,129.5,0.0,130.0,127.5,127.5,False,0.0,8329000,1078605500.0,108.20993784311656,110.3317013302365,108.20993784311656
|
|
2024-07-08,110.33170318603516,130.0,0.0,130.0,128.5,129.0,False,0.0,6597300,857649000.0,109.4829977769118,110.33170318603516,109.05864507235013
|
|
2024-07-09,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-07-10,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-07-11,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-07-12,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-07-15,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-07-16,106.51253509521484,125.5,0.0,126.5,125.0,126.0,False,0.0,6116700,767645850.0,106.93688782467785,107.36124055414086,106.08818236575183
|
|
2024-07-17,106.51253509521484,125.5,0.0,125.5,125.5,125.5,False,0.0,0,0.0,106.51253509521484,106.51253509521484,106.51253509521484
|
|
2024-07-18,108.20994567871094,127.5,0.0,128.5,127.5,127.5,False,0.0,8199900,1045487250.0,108.20994567871094,109.05865113501454,108.20994567871094
|
|
2024-07-19,108.20994567871094,127.5,0.0,127.5,127.5,127.5,False,0.0,0,0.0,108.20994567871094,108.20994567871094,108.20994567871094
|
|
2024-07-23,109.05864715576172,128.5,0.0,130.0,127.5,129.0,False,0.0,8637000,1109854500.0,109.48299986843004,110.33170529376672,108.20994173042504
|
|
2024-07-24,108.20994567871094,127.5,0.0,129.0,127.5,129.0,False,0.0,3903700,497721750.0,109.48300386316636,109.48300386316636,108.20994567871094
|
|
2024-07-25,107.78559112548828,127.0,0.0,128.5,127.0,127.5,False,0.0,5437000,690499000.0,108.20994384645476,109.05864928838776,107.78559112548828
|
|
2024-07-26,108.6343002319336,128.0,0.0,128.5,127.0,127.0,False,0.0,7159100,916364800.0,107.78559476137161,109.05865296721458,107.78559476137161
|
|
2024-07-30,108.6343002319336,128.0,0.0,128.0,128.0,128.0,False,0.0,0,0.0,108.6343002319336,108.6343002319336,108.6343002319336
|
|
2024-07-31,111.60477447509766,131.5,0.0,133.0,131.5,133.0,False,0.0,8701800,1144286700.0,112.87783273907216,112.87783273907216,111.60477447509766
|
|
2024-08-01,112.8778305053711,133.0,0.0,134.5,132.5,134.5,False,0.0,9648900,1283303700.0,114.15088874415348,114.15088874415348,112.45347775911031
|
|
2024-08-02,112.8778305053711,133.0,0.0,133.0,133.0,133.0,False,0.0,0,0.0,112.8778305053711,112.8778305053711,112.8778305053711
|
|
2024-08-05,109.9073486328125,129.5,0.0,132.0,129.5,131.5,False,0.0,9436000,1221962000.0,111.60475942250845,112.02911211993244,109.9073486328125
|
|
2024-08-06,109.4830093383789,129.0,0.0,132.0,129.0,131.0,False,0.0,6228700,803502300.0,111.18042033587315,112.02912583462027,109.4830093383789
|
|
2024-08-07,110.33170318603516,130.0,0.0,131.0,129.5,130.0,False,0.0,6342900,824577000.0,110.33170318603516,111.1804085951585,109.90735048147349
|
|
2024-08-08,110.33170318603516,130.0,0.0,130.0,130.0,130.0,False,0.0,0,0.0,110.33170318603516,110.33170318603516,110.33170318603516
|
|
2024-08-09,109.9073486328125,129.5,0.0,130.5,128.5,129.5,False,0.0,8500300,1100788850.0,109.9073486328125,110.75605402766048,109.05864323796453
|
|
2024-08-13,112.45347595214844,132.5,0.0,132.5,130.0,130.5,False,0.0,8190400,1085228000.0,110.75606499438017,112.45347595214844,110.3317122549381
|
|
2024-08-14,111.18042755126953,131.0,0.0,132.5,129.5,132.5,False,0.0,8944300,1171703300.0,112.45348588200926,112.45348588200926,109.9073692205298
|
|
2024-08-15,111.18042755126953,131.0,0.0,131.0,131.0,131.0,False,0.0,0,0.0,111.18042755126953,111.18042755126953,111.18042755126953
|
|
2024-08-16,113.30218505859375,133.5,0.0,134.0,130.5,131.0,False,0.0,12028300,1605778050.0,111.18042129345154,113.7265378116222,110.7560685404231
|
|
2024-08-19,113.30218505859375,133.5,0.0,133.5,133.5,133.5,False,0.0,0,0.0,113.30218505859375,113.30218505859375,113.30218505859375
|
|
2024-08-20,117.54570007324219,138.5,0.0,140.0,138.0,139.0,False,0.0,17232100,2386645850.0,117.97005278108783,118.8187581967791,117.12134736539655
|
|
2024-08-21,117.54570007324219,138.5,0.0,138.5,138.5,138.5,False,0.0,0,0.0,117.54570007324219,117.54570007324219,117.54570007324219
|
|
2024-08-22,117.54570007324219,138.5,0.0,138.5,138.5,138.5,False,0.0,0,0.0,117.54570007324219,117.54570007324219,117.54570007324219
|
|
2024-08-23,117.54570007324219,138.5,0.0,138.5,138.5,138.5,False,0.0,0,0.0,117.54570007324219,117.54570007324219,117.54570007324219
|
|
2024-08-26,117.54570007324219,138.5,0.0,138.5,138.5,138.5,False,0.0,0,0.0,117.54570007324219,117.54570007324219,117.54570007324219
|
|
2024-08-27,117.54570007324219,138.5,0.0,138.5,138.5,138.5,False,0.0,0,0.0,117.54570007324219,117.54570007324219,117.54570007324219
|
|
2024-08-28,117.54570007324219,138.5,0.0,138.5,138.5,138.5,False,0.0,0,0.0,117.54570007324219,117.54570007324219,117.54570007324219
|
|
2024-08-29,121.78923034667969,143.5,0.0,145.5,143.0,144.0,False,0.0,13692200,1964830700.0,122.21358306565766,123.4866412225916,121.3648776277017
|
|
2024-08-30,121.78923034667969,143.5,0.0,143.5,143.5,143.5,False,0.0,0,0.0,121.78923034667969,121.78923034667969,121.78923034667969
|
|
2024-09-02,121.78923034667969,143.5,0.0,143.5,143.5,143.5,False,0.0,0,0.0,121.78923034667969,121.78923034667969,121.78923034667969
|
|
2024-09-03,121.78923034667969,143.5,0.0,143.5,143.5,143.5,False,0.0,0,0.0,121.78923034667969,121.78923034667969,121.78923034667969
|
|
2024-09-04,121.78923034667969,143.5,0.0,143.5,143.5,143.5,False,0.0,0,0.0,121.78923034667969,121.78923034667969,121.78923034667969
|
|
2024-09-05,124.33534240722656,146.5,0.0,147.5,144.5,144.5,False,0.0,21604700,3165088550.0,122.63793158938047,125.18404781614962,122.63793158938047
|
|
2024-09-06,124.33534240722656,146.5,0.0,146.5,146.5,146.5,False,0.0,0,0.0,124.33534240722656,124.33534240722656,124.33534240722656
|
|
2024-09-09,124.33534240722656,146.5,0.0,146.5,146.5,146.5,False,0.0,0,0.0,124.33534240722656,124.33534240722656,124.33534240722656
|
|
2024-09-10,131.9737091064453,155.5,0.0,156.0,154.5,155.0,False,0.0,18318100,2848464550.0,131.54935634404515,132.39806186884545,131.12500358164502
|
|
2024-09-11,133.25917053222656,155.5,1.5,155.5,155.5,155.5,False,0.0,0,0.0,133.25917053222656,133.25917053222656,133.25917053222656
|
|
2024-09-12,135.40159606933594,158.0,0.0,158.0,155.5,156.5,False,0.0,16788600,2652598800.0,134.11613787880427,135.40159606933594,133.25916575178317
|
|
2024-09-13,134.97311401367188,157.5,0.0,158.5,157.0,158.0,False,0.0,16266400,2561958000.0,135.40160008990574,135.83008616613964,134.544627937438
|
|
2024-09-16,134.97311401367188,157.5,0.0,157.5,157.5,157.5,False,0.0,0,0.0,134.97311401367188,134.97311401367188,134.97311401367188
|
|
2024-09-17,134.97311401367188,157.5,0.0,157.5,157.5,157.5,False,0.0,0,0.0,134.97311401367188,134.97311401367188,134.97311401367188
|
|
2024-09-18,134.97311401367188,157.5,0.0,157.5,157.5,157.5,False,0.0,0,0.0,134.97311401367188,134.97311401367188,134.97311401367188
|
|
2024-09-19,134.97311401367188,157.5,0.0,157.5,157.5,157.5,False,0.0,0,0.0,134.97311401367188,134.97311401367188,134.97311401367188
|
|
2024-09-20,134.97311401367188,157.5,0.0,157.5,157.5,157.5,False,0.0,0,0.0,134.97311401367188,134.97311401367188,134.97311401367188
|
|
2024-09-23,134.97311401367188,157.5,0.0,157.5,157.5,157.5,False,0.0,0,0.0,134.97311401367188,134.97311401367188,134.97311401367188
|
|
2024-09-24,134.11611938476562,156.5,0.0,158.5,156.5,158.0,False,0.0,10151300,1588678450.0,135.40157739803814,135.83006340246232,134.11611938476562
|
|
2024-09-25,133.68763732910156,156.0,0.0,157.5,155.5,156.5,False,0.0,7094200,1106695200.0,134.11612334618204,134.97309538034293,133.25915131202112
|
|
2024-09-26,131.97369384765625,154.0,0.0,156.5,153.0,156.0,False,0.0,12699100,1955661400.0,133.68763792359982,134.11612394258572,131.11672180968444
|
|
2024-09-27,131.97369384765625,154.0,0.0,154.0,154.0,154.0,False,0.0,0,0.0,131.97369384765625,131.97369384765625,131.97369384765625
|
|
2024-09-30,128.54580688476562,150.0,0.0,151.5,148.0,149.0,False,0.0,15719100,2357865000.0,127.68883483886718,129.83126495361327,126.83186279296875
|
|
2024-10-01,128.54580688476562,150.0,0.0,150.0,150.0,150.0,False,0.0,0,0.0,128.54580688476562,128.54580688476562,128.54580688476562
|
|
2024-10-02,129.4027862548828,151.0,0.0,153.0,150.0,152.0,False,0.0,13697200,2068277200.0,130.25975834928602,131.11673044368922,128.5458141604796
|
|
2024-10-03,129.4027862548828,151.0,0.0,151.0,151.0,151.0,False,0.0,0,0.0,129.4027862548828,129.4027862548828,129.4027862548828
|
|
2024-10-04,129.4027862548828,151.0,0.0,151.0,151.0,151.0,False,0.0,0,0.0,129.4027862548828,129.4027862548828,129.4027862548828
|
|
2024-10-07,128.54580688476562,150.0,0.0,152.0,149.5,150.5,False,0.0,8955000,1343250000.0,128.97429290771484,130.2597509765625,128.1173208618164
|
|
2024-10-08,130.25975036621094,152.0,0.0,152.0,149.0,150.0,False,0.0,11189600,1700819200.0,128.545806282445,130.25975036621094,127.68883424056204
|
|
2024-10-09,130.25975036621094,152.0,0.0,154.0,152.0,152.5,False,0.0,7531200,1144742400.0,130.68823638715241,131.97369444997688,130.25975036621094
|
|
2024-10-10,130.68824768066406,152.5,0.0,153.0,151.5,153.0,False,0.0,6004700,915716750.0,131.11673373863346,131.11673373863346,129.83127556472527
|
|
2024-10-11,130.68824768066406,152.5,0.0,152.5,152.5,152.5,False,0.0,0,0.0,130.68824768066406,130.68824768066406,130.68824768066406
|
|
2024-10-15,131.97369384765625,154.0,0.0,155.5,153.5,155.0,False,0.0,12791800,1969937200.0,132.83066588562804,133.25915190461393,131.54520782867036
|
|
2024-10-16,131.97369384765625,154.0,0.0,154.0,154.0,154.0,False,0.0,0,0.0,131.97369384765625,131.97369384765625,131.97369384765625
|
|
2024-10-17,131.97369384765625,154.0,0.0,154.0,154.0,154.0,False,0.0,0,0.0,131.97369384765625,131.97369384765625,131.97369384765625
|
|
2024-10-18,129.83126831054688,151.5,0.0,154.0,151.5,154.0,False,0.0,6815800,1032593700.0,131.97369848068791,131.97369848068791,129.83126831054688
|
|
2024-10-21,128.54580688476562,150.0,0.0,153.0,149.0,152.5,False,0.0,10464800,1569720000.0,130.6882369995117,131.11672302246092,127.68883483886718
|
|
2024-10-22,128.54580688476562,150.0,0.0,150.0,150.0,150.0,False,0.0,0,0.0,128.54580688476562,128.54580688476562,128.54580688476562
|
|
2024-10-24,125.54640197753906,146.5,0.0,148.5,146.0,147.5,False,0.0,14253400,2088123100.0,126.4033740046895,127.26034603183994,125.11791596396384
|
|
2024-10-25,125.54640197753906,146.5,0.0,146.5,146.5,146.5,False,0.0,0,0.0,125.54640197753906,125.54640197753906,125.54640197753906
|
|
2024-10-28,127.68885040283203,149.0,0.0,149.0,148.0,148.0,False,0.0,3807100,567257900.0,126.83187825247745,127.68885040283203,126.83187825247745
|
|
2024-10-29,127.68885040283203,149.0,0.0,149.0,149.0,149.0,False,0.0,0,0.0,127.68885040283203,127.68885040283203,127.68885040283203
|
|
2024-10-30,124.689453125,145.5,0.0,148.5,145.5,148.0,False,0.0,6245600,908734800.0,126.83188359106529,127.26036968427834,124.689453125
|
|
2024-10-31,124.689453125,145.5,0.0,145.5,145.5,145.5,False,0.0,0,0.0,124.689453125,124.689453125,124.689453125
|
|
2024-11-01,124.689453125,145.5,0.0,145.5,145.5,145.5,False,0.0,0,0.0,124.689453125,124.689453125,124.689453125
|
|
2024-11-04,125.54640197753906,146.5,0.0,147.5,146.0,147.0,False,0.0,3859200,565372800.0,125.97488799111429,126.4033740046895,125.11791596396384
|
|
2024-11-05,125.54640197753906,146.5,0.0,147.5,146.0,146.5,False,0.0,5280300,773563950.0,125.54640197753906,126.4033740046895,125.11791596396384
|
|
2024-11-06,125.54640197753906,146.5,0.0,149.0,146.5,147.0,False,0.0,7036900,1030905850.0,125.97488799111429,127.68883204541515,125.54640197753906
|
|
2024-11-07,126.83185577392578,148.0,0.0,148.5,147.0,147.0,False,0.0,14130800,2091358400.0,125.9748837754533,127.26034177316203,125.9748837754533
|
|
2024-11-08,127.26034545898438,148.5,0.0,149.0,148.0,148.5,False,0.0,8320000,1235520000.0,127.26034545898438,127.68883147063079,126.83185944733796
|
|
2024-11-11,126.40338134765625,147.5,0.0,148.5,146.5,148.0,False,0.0,5862000,864645000.0,126.83186738612288,127.26035342458951,125.54640927072299
|
|
2024-11-12,125.97489166259766,147.0,0.0,148.0,147.0,147.5,False,0.0,3739800,549750600.0,126.40337768866091,126.83186371472416,125.97489166259764
|
|
2024-11-13,126.83185577392578,148.0,0.0,148.5,147.5,147.5,False,0.0,3988100,590238800.0,126.40336977468955,127.26034177316203,126.40336977468955
|
|
2024-11-14,125.11792755126953,146.0,0.0,147.5,145.5,147.5,False,0.0,9712900,1418083400.0,126.40338571104286,126.40338571104286,124.68944149801176
|
|
2024-11-15,126.40338134765625,147.5,0.0,148.0,146.0,146.0,False,0.0,7013300,1034461750.0,125.11792323225636,126.83186738612288,125.11792323225636
|
|
2024-11-18,127.68885040283203,149.0,0.0,149.5,148.0,148.0,False,0.0,11436600,1704053400.0,126.83187825247745,128.11733647800932,126.83187825247745
|
|
2024-11-19,128.11734008789062,149.5,0.0,151.0,148.5,150.0,False,0.0,9801000,1465249500.0,128.5458261751411,129.40279834964204,127.26036791338969
|
|
2024-11-20,127.26034545898438,148.5,0.0,149.5,147.0,148.5,False,0.0,7821600,1161507600.0,127.26034545898438,128.1173174822772,125.97488742404514
|
|
2024-11-21,127.68885040283203,149.0,0.0,150.0,148.5,149.0,False,0.0,4734100,705380900.0,127.68885040283203,128.5458225531866,127.26036432765474
|
|
2024-11-22,128.11734008789062,149.5,0.0,150.0,148.5,150.0,False,0.0,7517700,1123896150.0,128.5458261751411,128.5458261751411,127.26036791338969
|
|
2024-11-25,128.54580688476562,150.0,0.0,151.0,149.5,150.0,False,0.0,10919500,1637925000.0,128.54580688476562,129.40277893066406,128.1173208618164
|
|
2024-11-26,128.11734008789062,149.5,0.0,151.0,149.5,150.5,False,0.0,4378100,654525950.0,128.97431226239158,129.40279834964204,128.11734008789062
|
|
2024-11-27,128.11734008789062,149.5,0.0,149.5,149.0,149.5,False,0.0,5259600,786310200.0,128.11734008789062,128.11734008789062,127.68885400064016
|
|
2024-11-28,128.54580688476562,150.0,0.0,150.5,149.5,150.0,False,0.0,3829000,574350000.0,128.54580688476562,128.97429290771484,128.1173208618164
|
|
2024-11-29,128.97427368164062,150.5,0.0,151.0,149.5,149.5,False,0.0,6849300,1030819650.0,128.1173017634902,129.40275964071586,128.1173017634902
|
|
2024-12-02,129.83126831054688,151.5,0.0,151.5,149.0,150.5,False,0.0,5560600,842430900.0,128.97429624249045,129.83126831054688,127.68883814040584
|
|
2024-12-03,131.54522705078125,153.5,0.0,153.5,150.5,150.5,False,0.0,17862300,2741863050.0,128.97431056118944,131.54522705078125,128.97431056118944
|
|
2024-12-04,132.83065795898438,155.0,0.0,155.5,153.0,153.5,False,0.0,16038900,2486029500.0,131.54519997873615,133.25914395240045,131.11671398532005
|
|
2024-12-06,133.68763732910156,156.0,0.0,156.5,154.5,155.5,False,0.0,7544400,1176926400.0,133.25915131202112,134.11612334618204,132.4021792778602
|
|
2024-12-09,134.11611938476562,156.5,0.0,157.5,155.5,157.0,False,0.0,17093200,2675085800.0,134.5446053891898,134.97309139361397,133.25914737591728
|
|
2024-12-11,132.40219116210938,154.5,0.0,156.5,154.0,156.0,False,0.0,9896700,1529040150.0,133.6876493287318,134.1161353842726,131.97370510656856
|
|
2024-12-12,134.11611938476562,156.5,0.0,157.5,155.0,155.0,False,0.0,14244300,2229232950.0,132.8306613714931,134.97309139361397,132.8306613714931
|
|
2024-12-13,135.40159606933594,158.0,0.0,158.5,156.0,157.0,False,0.0,12712800,2008622400.0,134.54462394231484,135.8300821328465,133.68765181529372
|
|
2024-12-16,134.54461669921875,157.0,0.0,157.5,156.5,157.0,False,0.0,6012300,943931100.0,134.54461669921875,134.97310273966212,134.11613065877538
|
|
2024-12-17,131.54522705078125,153.5,0.0,157.5,153.5,157.0,False,0.0,7103900,1090448650.0,134.5446296219717,134.97311570357033,131.54522705078125
|
|
2024-12-18,132.40219116210938,154.5,0.0,155.0,153.5,155.0,False,0.0,6805500,1051449750.0,132.8306772176502,132.8306772176502,131.54521905102777
|
|
2024-12-19,131.97369384765625,154.0,0.0,154.0,152.5,153.0,False,0.0,9570200,1473810800.0,131.11672180968444,131.97369384765625,130.68823579069854
|
|
2024-12-20,130.68824768066406,152.5,0.0,153.0,151.5,153.0,False,0.0,8415000,1283287500.0,131.11673373863346,131.11673373863346,129.83127556472527
|
|
2024-12-23,132.40219116210938,154.5,0.0,154.5,152.0,152.0,False,0.0,3977100,614461950.0,130.25976088440535,132.40219116210938,130.25976088440535
|
|
2024-12-24,132.40219116210938,154.5,0.0,156.0,154.5,155.0,False,0.0,4055400,626559300.0,132.8306772176502,133.6876493287318,132.40219116210938
|
|
2024-12-25,133.68763732910156,156.0,0.0,156.5,155.0,155.0,False,0.0,5148300,803134800.0,132.83066529494067,134.11612334618204,132.83066529494067
|
|
2024-12-26,134.54461669921875,157.0,0.0,157.5,156.0,156.0,False,0.0,5345000,839165000.0,133.687644618332,134.97310273966212,133.687644618332
|
|
2024-12-27,133.68763732910156,156.0,0.0,157.5,156.0,157.0,False,0.0,4968800,775132800.0,134.54460936326248,134.97309538034293,133.68763732910156
|
|
2024-12-30,133.25917053222656,155.5,0.0,157.0,155.5,156.0,False,0.0,3799000,590744500.0,133.6876566111083,134.54462876887183,133.25917053222656
|
|
2025-01-02,132.83065795898438,155.0,0.0,156.0,154.5,155.0,False,0.0,4245400,658037000.0,132.83065795898438,133.68762994581652,132.4021719655683
|
|
2025-01-03,132.40219116210938,154.5,0.0,156.0,154.0,155.0,False,0.0,4680900,723199050.0,132.8306772176502,133.6876493287318,131.97370510656856
|
|
2025-01-06,135.40159606933594,158.0,0.0,159.0,154.5,155.0,False,0.0,14872100,2349791800.0,132.8306796882726,136.25856819635706,132.40219362476205
|
|
2025-01-07,136.68702697753906,159.5,0.0,160.0,158.5,159.0,False,0.0,17842000,2845799000.0,136.25854099955305,137.11551295552508,135.83005502156703
|
|
2025-01-08,136.25857543945312,159.0,0.0,160.5,157.0,158.5,False,0.0,8232500,1308967500.0,135.83008935316553,137.5440336983159,134.54463109430276
|
|
2025-01-09,137.1155242919922,160.0,0.0,160.0,158.0,159.0,False,0.0,7735600,1237696000.0,136.25855226516725,137.1155242919922,135.4015802383423
|
|
2025-01-10,136.68702697753906,159.5,0.0,161.0,158.0,161.0,False,0.0,7861400,1253893300.0,137.9724849114971,137.9724849114971,135.40156904358102
|
|
2025-01-13,138.82948303222656,162.0,0.0,163.0,159.5,159.5,False,0.0,15461000,2504682000.0,136.68705273851936,139.68645514970945,136.68705273851936
|
|
2025-01-14,138.82948303222656,162.0,0.0,162.5,160.5,162.5,False,0.0,10592100,1715920200.0,139.257969090968,139.257969090968,137.54402485600224
|
|
2025-01-15,140.1149444580078,163.5,0.0,163.5,160.5,162.0,False,0.0,12327400,2015529900.0,138.82948625197105,140.1149444580078,137.54402804593428
|
|
2025-01-16,138.40098571777344,161.5,0.0,163.0,160.0,163.0,False,0.0,10688900,1726257350.0,139.68644378945555,139.68644378945555,137.11552764609132
|
|
2025-01-17,137.97250366210938,161.0,0.0,161.5,160.0,160.5,False,0.0,10076900,1622380900.0,137.54401762589163,138.4009896983271,137.1155315896739
|
|
2025-01-20,137.1155242919922,160.0,0.0,161.0,158.5,160.5,False,0.0,6400800,1024128000.0,137.54401030540467,137.97249631881715,135.83006625175477
|
|
2025-01-21,135.830078125,158.5,0.0,160.0,156.5,160.0,False,0.0,16189700,2566067450.0,137.11553627760253,137.11553627760253,134.11613392152998
|
|
2025-01-22,136.68702697753906,159.5,0.0,161.0,156.0,158.0,False,0.0,15493300,2471181350.0,135.40156904358102,137.9724849114971,133.68762513163693
|
|
2025-01-23,136.25857543945312,159.0,0.0,161.5,159.0,160.0,False,0.0,7935100,1261680900.0,137.1155476120283,138.40100587089105,136.25857543945312
|
|
2025-01-24,135.830078125,158.5,0.0,161.0,158.0,159.0,False,0.0,7187400,1139202900.0,136.25856417586752,137.97250837933754,135.4015920741325
|
|
2025-01-27,136.25857543945312,159.0,0.0,160.0,158.0,158.0,False,0.0,3671800,583816200.0,135.40160326687794,137.1155476120283,135.40160326687794
|
|
2025-01-28,137.97250366210938,161.0,0.0,161.5,159.0,159.5,False,0.0,8451500,1360691500.0,136.6870455534562,138.4009896983271,136.25855951723844
|
|
2025-01-29,137.1155242919922,160.0,0.0,161.5,160.0,161.5,False,0.0,3237800,518048000.0,138.40098233222963,138.40098233222963,137.1155242919922
|
|
2025-01-30,138.40098571777344,161.5,0.0,161.5,160.0,160.5,False,0.0,3399500,549019250.0,137.54401366998536,138.40098571777344,137.11552764609132
|
|
2025-01-31,137.54400634765625,160.5,0.0,161.5,159.5,161.0,False,0.0,6842700,1098253350.0,137.9724923487393,138.40097834982234,136.68703434549016
|
|
2025-02-03,136.25857543945312,159.0,0.0,159.5,156.5,157.5,False,0.0,17880100,2842935900.0,134.97311718059035,136.68706152574072,134.1161450080152
|
|
2025-02-04,139.6864471435547,163.0,0.0,163.5,159.5,160.0,False,0.0,15268600,2488781800.0,137.1155309384586,140.11493317773738,136.68704490427592
|
|
2025-02-05,137.54400634765625,160.5,0.0,163.5,160.0,163.5,False,0.0,12780300,2051238150.0,140.11492235415452,140.11492235415452,137.11552034657322
|
|
2025-02-06,137.97250366210938,161.0,0.0,162.0,160.0,161.5,False,0.0,6949700,1118901700.0,138.4009896983271,138.82947573454484,137.1155315896739
|
|
2025-02-07,137.1155242919922,160.0,0.0,161.0,158.0,160.5,False,0.0,9085500,1453680000.0,137.54401030540467,137.97249631881715,135.4015802383423
|
|
2025-02-10,136.25857543945312,159.0,0.0,160.0,158.0,159.5,False,0.0,11391500,1811248500.0,136.68706152574072,137.1155476120283,135.40160326687794
|
|
2025-02-11,135.40159606933594,158.0,0.0,160.0,158.0,159.0,False,0.0,8678800,1371250400.0,136.25856819635706,137.11554032337818,135.40159606933594
|
|
2025-02-13,132.83065795898438,155.0,0.0,160.0,154.5,159.5,False,0.0,15517900,2405274500.0,136.68703189972908,137.11551789314515,132.4021719655683
|
|
2025-02-14,131.54522705078125,153.5,0.0,155.5,153.0,155.5,False,0.0,14832900,2276850150.0,133.2591713771758,133.2591713771758,131.11674096918262
|
|
2025-02-17,135.40159606933594,158.0,0.0,158.0,154.0,155.0,False,0.0,7553300,1193421400.0,132.8306796882726,135.40159606933594,131.9737075612515
|
|
2025-02-18,139.25796508789062,162.5,0.0,162.5,158.0,159.5,False,0.0,18086600,2939072500.0,136.68704880934496,139.25796508789062,135.40159067007212
|
|
2025-02-19,140.1149444580078,163.5,0.0,163.5,161.5,162.5,False,0.0,12832700,2098146450.0,139.25797232064997,140.1149444580078,138.40100018329213
|
|
2025-02-20,140.54342651367188,164.0,0.0,164.5,161.0,163.5,False,0.0,13808500,2264594000.0,140.11494045722776,140.971912570116,137.97251017500716
|
|
2025-02-21,136.25857543945312,159.0,0.0,163.5,159.0,163.0,False,0.0,13115600,2085380400.0,139.68646412975383,140.11495021604142,136.25857543945312
|
|
2025-02-24,134.97311401367188,157.5,0.0,160.5,157.5,159.5,False,0.0,7658900,1206276750.0,136.6870583186074,137.54403047107516,134.97311401367188
|
|
2025-02-25,132.40219116210938,154.5,0.0,158.5,154.5,157.5,False,0.0,10564100,1632153450.0,134.9731074953542,135.83007960643585,132.40219116210938
|
|
2025-02-26,128.54580688476562,150.0,0.0,157.0,149.5,154.5,False,0.0,19549200,2932380000.0,132.4021810913086,134.54461120605467,128.1173208618164
|
|
2025-02-27,129.83126831054688,151.5,0.0,154.0,147.5,148.5,False,0.0,14083700,2133680550.0,127.26035210637762,131.97369848068791,126.40338003832122
|
|
2025-02-28,129.83126831054688,151.5,0.0,151.5,148.5,150.5,False,0.0,14197400,2150906100.0,128.97429624249045,129.83126831054688,127.26035210637762
|
|
2025-03-03,130.68824768066406,152.5,0.0,154.0,151.5,152.5,False,0.0,10293600,1569774000.0,130.68824768066406,131.97370585457224,129.83127556472527
|
|
2025-03-04,130.68824768066406,152.5,0.0,153.5,150.0,152.5,False,0.0,8198900,1250332250.0,130.68824768066406,131.54521979660285,128.54581739081712
|
|
2025-03-05,129.83126831054688,151.5,0.0,152.5,150.5,152.5,False,0.0,8062400,1221453600.0,130.6882403786033,130.6882403786033,128.97429624249045
|
|
2025-03-06,127.26034545898438,148.5,0.0,151.0,148.5,151.0,False,0.0,7729600,1147845600.0,129.40277551721644,129.40277551721644,127.26034545898438
|
|
2025-03-07,126.83185577392578,148.0,0.0,148.5,146.0,147.0,False,0.0,13978700,2068847600.0,125.9748837754533,127.26034177316203,125.11791177698085
|
|
2025-03-10,126.83185577392578,148.0,0.0,150.5,148.0,148.5,False,0.0,9528600,1410232800.0,127.26034177316203,128.97428577010697,126.83185577392578
|
|
2025-03-11,128.97427368164062,150.5,0.0,150.5,146.0,147.0,False,0.0,10790100,1623910050.0,125.9748719681141,128.97427368164062,125.11790004996367
|
|
2025-03-12,129.4027862548828,151.0,0.0,151.5,149.0,151.0,False,0.0,11376800,1717896800.0,129.4027862548828,129.83127230208441,127.68884206607642
|
|
2025-03-13,128.11734008789062,149.5,0.0,151.0,149.0,150.5,False,0.0,9413300,1407288350.0,128.97431226239158,129.40279834964204,127.68885400064016
|
|
2025-03-14,127.68885040283203,149.0,0.0,150.0,148.0,149.5,False,0.0,11218900,1671616100.0,128.11733647800932,128.5458225531866,126.83187825247745
|
|
2025-03-17,130.68824768066406,152.5,0.0,154.0,151.5,153.0,False,0.0,20065300,3059958250.0,131.11673373863346,131.97370585457224,129.83127556472527
|
|
2025-03-18,133.68763732910156,156.0,0.0,157.5,153.0,153.5,False,0.0,16730500,2609958000.0,131.5452072436993,134.97309538034293,131.11672122661884
|
|
2025-03-19,134.97311401367188,157.5,0.0,158.5,155.5,156.5,False,0.0,14366400,2262708000.0,134.1161418612041,135.83008616613964,133.25916970873635
|
|
2025-03-20,137.54400634765625,160.5,0.0,162.0,159.0,159.5,False,0.0,19028400,3054058200.0,136.68703434549016,138.82946435090537,136.25854834440713
|
|
2025-03-21,140.54342651367188,164.0,0.0,164.0,161.0,161.0,False,0.0,12279500,2013838000.0,137.97251017500716,140.54342651367188,137.97251017500716
|
|
2025-03-24,139.25796508789062,162.5,0.0,163.5,161.0,163.5,False,0.0,6904700,1122013750.0,140.1149371807392,140.1149371807392,137.9725069486178
|
|
2025-03-25,138.82948303222656,162.0,0.0,163.5,162.0,162.5,False,0.0,6908100,1119112200.0,139.257969090968,140.1149412084509,138.82948303222656
|
|
2025-03-26,139.25796508789062,162.5,0.0,163.0,161.0,162.0,False,0.0,7610600,1236722500.0,138.82947904146636,139.6864511343149,137.9725069486178
|
|
2025-03-27,140.97190856933594,164.5,0.0,165.0,162.5,163.0,False,0.0,9192200,1512116900.0,139.68645043648485,141.40039461361962,139.25796439220116
|
|
2025-03-28,140.54342651367188,164.0,0.0,165.0,163.5,164.0,False,0.0,3436000,563504000.0,140.54342651367188,141.40039862656013,140.11494045722776
|
|
2025-03-31,138.40098571777344,161.5,0.0,163.5,161.0,162.0,False,0.0,13479100,2176874650.0,138.82947174166748,140.11492981334956,137.9724996938794
|
|
2025-04-01,140.1149444580078,163.5,0.0,164.0,161.5,162.0,False,0.0,9221200,1507666200.0,138.82948625197105,140.54343052668673,138.40100018329213
|
|
2025-04-02,140.54342651367188,164.0,0.0,164.0,163.0,163.5,False,0.0,7958300,1305161200.0,140.11494045722776,140.54342651367188,139.68645440078365
|
|
2025-04-03,138.40098571777344,161.5,0.0,163.5,161.0,163.0,False,0.0,17892800,2889687200.0,139.68644378945555,140.11492981334956,137.9724996938794
|
|
2025-04-04,136.68702697753906,159.5,0.0,161.0,157.0,161.0,False,0.0,20567500,3280516250.0,137.9724849114971,137.9724849114971,134.54459708760896
|
|
2025-04-08,125.11792755126953,146.0,0.0,155.0,145.0,152.0,False,0.0,32198800,4701024800.0,130.2597601903628,132.83067650990944,124.26095544475399
|
|
2025-04-09,128.11734008789062,149.5,0.0,150.5,145.0,146.0,False,0.0,21687900,3242341050.0,125.11793747713733,128.97431226239158,124.2609653026364
|
|
2025-04-10,130.25975036621094,152.0,0.0,155.5,152.0,155.0,False,0.0,25569800,3886609600.0,132.83066649185983,133.25915251280134,130.25975036621094
|
|
2025-04-11,129.4027862548828,151.0,0.0,152.0,148.5,149.5,False,0.0,16745900,2528630900.0,128.117328113278,130.25975834928602,127.26035601887482
|
|
2025-04-16,132.40219116210938,154.5,0.0,155.5,150.5,150.5,False,0.0,25077000,3874396500.0,128.97430271778293,133.25916327319098,128.97430271778293
|
|
2025-04-17,136.46914672851562,151.0,8.0,152.0,147.0,147.5,False,0.0,18873000,2849823000.0,133.3059545858017,137.37291591214816,132.8540699939854
|
|
2025-04-18,134.209716796875,148.5,0.0,151.5,148.0,151.0,False,0.0,12582500,1868501250.0,136.46913963857324,136.92102420691288,133.75783222853536
|
|
2025-04-21,134.209716796875,148.5,0.0,151.5,148.0,150.5,False,0.0,16246800,2412649800.0,136.01725507023357,136.92102420691288,133.75783222853536
|
|
2025-04-22,134.66162109375,149.0,0.0,149.0,147.0,147.5,False,0.0,16500600,2458589400.0,133.30596719012163,134.66162109375,132.85408255557886
|
|
2025-04-23,136.92103576660156,151.5,0.0,152.0,149.5,150.0,False,0.0,12693100,1923004650.0,135.56538194713028,137.372920373092,135.11349734063984
|
|
2025-04-24,139.18045043945312,154.0,0.0,154.5,150.0,151.0,False,0.0,21759800,3351009200.0,136.46914296335987,139.632335018802,135.56537380466213
|
|
2025-04-25,139.18045043945312,154.0,0.0,155.0,153.5,154.5,False,0.0,11789200,1815536800.0,139.632335018802,140.08421959815087,138.72856586010425
|
|
2025-04-28,139.63233947753906,154.5,0.0,155.0,154.0,154.0,False,0.0,10870500,1679492250.0,139.18045488376063,140.08422407131752,139.18045488376063
|
|
2025-04-29,139.63233947753906,154.5,0.0,155.5,153.5,155.0,False,0.0,9608900,1484575050.0,140.08422407131752,140.53610866509595,138.72857028998217
|
|
2025-04-30,144.1511688232422,159.5,0.0,160.0,153.5,154.5,False,0.0,28337900,4519895050.0,139.6323234055857,144.60305336500784,138.7285543220544
|
|
2025-05-02,143.69931030273438,159.0,0.0,161.0,157.5,160.5,False,0.0,12792900,2034071100.0,145.0549641735149,145.5068487971084,142.34365643195386
|
|
2025-05-06,146.41061401367188,162.0,0.0,163.5,159.5,159.5,False,0.0,23598600,3822973200.0,144.15119095790533,147.7662678471318,144.15119095790533
|
|
2025-05-07,148.67002868652344,164.5,0.0,164.5,162.0,162.5,False,0.0,18447700,3034646650.0,146.86249034383013,148.67002868652344,146.4106057581568
|
|
2025-05-08,149.12191772460938,165.0,0.0,166.0,164.0,165.0,False,0.0,8272800,1365012000.0,149.12191772460938,150.02568692294034,148.2181485262784
|
|
2025-05-09,148.67002868652344,164.5,0.0,165.0,163.0,165.0,False,0.0,12658100,2082257450.0,149.12191327219676,149.12191327219676,147.31437492950346
|
|
2025-05-13,148.21815490722656,164.0,0.0,165.0,163.0,163.5,False,0.0,21506900,3527131600.0,147.76627028860696,149.12192414446574,147.31438566998736
|
|
2025-05-14,148.21815490722656,164.0,0.0,164.0,162.0,163.0,False,0.0,13157600,2157846400.0,147.31438566998736,148.21815490722656,146.41061643274818
|
|
2025-05-15,148.67701721191406,162.0,2.5,163.0,161.0,161.5,False,0.0,9485900,1536715800.0,148.21813752916125,149.5947765774197,147.75925784640842
|
|
2025-05-16,150.05368041992188,163.5,0.0,163.5,161.5,162.0,False,0.0,11854600,1938227100.0,148.67704115001433,150.05368041992188,148.2181613933785
|
|
2025-05-19,150.05368041992188,163.5,0.0,164.5,161.5,163.0,False,0.0,16526600,2702099100.0,149.59480066328604,150.97143993319358,148.2181613933785
|
|
2025-05-20,153.72471618652344,167.5,0.0,167.5,163.0,164.0,False,0.0,42753000,7161127500.0,150.5125579378498,153.72471618652344,149.59479843822876
|
|
2025-05-21,150.97142028808594,164.5,0.0,167.5,164.0,167.0,False,0.0,28535500,4694089750.0,153.26581877270732,153.7246984696316,150.51254059116167
|
|
2025-05-22,150.51254272460938,164.0,0.0,165.5,163.5,163.5,False,0.0,22234400,3646441600.0,150.05366302118068,151.88918183489542,150.05366302118068
|
|
2025-05-23,150.51254272460938,164.0,0.0,165.5,163.0,165.5,False,0.0,15891800,2606255200.0,151.88918183489542,151.88918183489542,149.594783317752
|
|
2025-05-26,150.05368041992188,163.5,0.0,165.0,162.5,164.5,False,0.0,6140700,1004004450.0,150.97143993319358,151.43031968982942,149.1359209066502
|
|
2025-05-27,147.75926208496094,161.0,0.0,163.0,159.5,163.0,False,0.0,20107400,3237291400.0,149.59478086862504,149.59478086862504,146.38262299721285
|
|
2025-05-28,143.1704559326172,156.0,0.0,161.0,155.5,161.0,False,0.0,29820700,4652029200.0,147.75925259712415,147.75925259712415,142.7115762661665
|
|
2025-05-29,141.7938232421875,154.5,0.0,156.5,153.5,156.5,False,0.0,14575500,2251914750.0,143.62934198965917,143.62934198965917,140.87606386845164
|
|
2025-05-30,141.33494567871094,154.0,0.0,155.5,153.5,153.5,False,0.0,15823100,2436757400.0,140.8760659849489,142.7115847599971,140.8760659849489
|
|
2025-06-04,139.9582977294922,152.5,0.0,156.0,152.5,154.0,False,0.0,12553700,1914439250.0,141.33493672355277,143.17045538230022,139.9582977294922
|
|
2025-06-05,143.62933349609375,156.5,0.0,157.5,151.5,152.5,False,0.0,21604400,3381088600.0,139.9582962182383,144.5470928155576,139.04053689877446
|
|
2025-06-06,142.25270080566406,155.0,0.0,157.5,154.0,157.0,False,0.0,7627900,1182324500.0,144.08821952573714,144.54709920575542,141.33494144562752
|
|
2025-06-09,142.25270080566406,155.0,0.0,156.5,154.5,156.0,False,0.0,5699700,883453500.0,143.1704601657006,143.62933984571887,141.7938211256458
|
|
2025-06-10,143.1704559326172,156.0,0.0,156.5,154.5,155.0,False,0.0,10252100,1599327600.0,142.2526965997158,143.62933559906787,141.7938169332651
|
|
2025-06-11,143.1704559326172,156.0,0.0,156.0,155.0,155.5,False,0.0,6662700,1039381200.0,142.7115762661665,143.1704559326172,142.2526965997158
|
|
2025-06-12,139.9582977294922,152.5,0.0,156.5,152.0,155.5,False,0.0,13591500,2072703750.0,142.71157571761336,143.62933504698708,139.49941806480533
|
|
2025-06-13,139.9582977294922,152.5,0.0,154.5,151.5,151.5,False,0.0,24947000,3804417500.0,139.04053840011846,141.79381638823963,139.04053840011846
|
|
2025-06-16,139.9582977294922,152.5,0.0,154.0,152.0,153.0,False,0.0,17132900,2612767250.0,140.41717739417905,141.33493672355277,139.49941806480533
|
|
2025-06-17,140.87606811523438,153.5,0.0,153.5,152.5,152.5,False,0.0,8017300,1230655550.0,139.9583087138322,140.87606811523438,139.9583087138322
|
|
2025-06-18,138.5816650390625,151.0,0.0,153.5,151.0,153.0,False,0.0,13396000,2022796000.0,140.41718378130176,140.87606346686155,138.5816650390625
|
|
2025-06-19,136.28726196289062,148.5,0.0,150.0,147.0,148.0,False,0.0,18585700,2759976450.0,135.8283822929819,137.6639009726168,134.91062295316445
|
|
2025-06-20,139.04054260253906,151.5,0.0,153.0,148.5,148.5,False,0.0,15151900,2295512850.0,136.28726453120166,140.41718163820775,136.28726453120166
|
|
2025-06-23,139.49942016601562,152.0,0.0,152.5,150.5,151.0,False,0.0,7646200,1162222400.0,138.58166082281815,139.95829983761436,138.1227811512194
|
|
2025-06-24,142.25270080566406,155.0,0.0,155.0,152.5,153.5,False,0.0,11259900,1745284500.0,140.87606176560925,142.25270080566406,139.9583024055727
|
|
2025-06-25,141.7938232421875,154.5,0.0,155.0,153.0,154.0,False,0.0,10011400,1546761300.0,141.33494355531957,142.2527029290554,140.41718418158374
|
|
2025-06-26,142.71157836914062,155.5,0.0,157.0,154.5,155.0,False,0.0,10355100,1610218050.0,142.25269869592796,144.08821738877865,141.79381902271527
|
|
2025-06-27,141.33494567871094,154.0,0.0,155.5,153.0,155.0,False,0.0,8215100,1265125400.0,142.25270506623505,142.7115847599971,140.41718629118685
|
|
2025-06-30,140.87606811523438,153.5,0.0,154.0,151.5,154.0,False,0.0,10492200,1610552700.0,141.33494781593546,141.33494781593546,139.04054931243002
|
|
2025-07-01,141.7938232421875,154.5,0.0,155.5,152.0,153.0,False,0.0,14112300,2180350350.0,140.41718418158374,142.71158261592333,139.4994248078479
|
|
2025-07-02,142.71157836914062,155.5,0.0,156.0,153.0,153.0,False,0.0,12880400,2002902200.0,140.41718000307728,143.1704580423533,140.41718000307728
|
|
2025-07-03,142.71157836914062,155.5,0.0,156.5,155.0,155.0,False,0.0,11157800,1735037900.0,142.25269869592796,143.62933771556595,142.25269869592796
|
|
2025-07-04,143.1704559326172,156.0,0.0,156.5,155.0,156.0,False,0.0,4598300,717334800.0,143.1704559326172,143.62933559906787,142.2526965997158
|
|
2025-07-07,143.62933349609375,156.5,0.0,157.0,155.0,155.5,False,0.0,7592900,1188288850.0,142.71157417662988,144.08821315582568,142.25269451689795
|
|
2025-07-08,143.62933349609375,156.5,0.0,157.0,155.5,155.5,False,0.0,10218600,1599210900.0,142.71157417662988,144.08821315582568,142.71157417662988
|
|
2025-07-09,144.54710388183594,157.5,0.0,159.5,156.5,156.5,False,0.0,12869300,2026914750.0,143.62934449211,146.38262266128783,143.62934449211
|
|
2025-07-11,144.54710388183594,157.5,0.0,159.0,157.0,158.5,False,0.0,12946300,2039042250.0,145.46486327156188,145.92374296642487,144.08822418697298
|
|
2025-07-14,145.46487426757812,158.5,0.0,158.5,157.5,157.5,False,0.0,5755800,912294300.0,144.5471148084767,145.46487426757812,144.5471148084767
|
|
2025-07-15,143.62933349609375,156.5,0.0,158.0,154.0,157.5,False,0.0,14235100,2227793150.0,144.5470928155576,145.00597247528952,141.3349351974341
|
|
2025-07-16,144.08822631835938,157.0,0.0,159.0,156.0,157.0,False,0.0,11988200,1882147400.0,144.08822631835938,145.92374512496266,143.17046691505772
|
|
2025-07-17,145.0059814453125,158.0,0.0,158.5,156.5,157.0,False,0.0,10949400,1730005200.0,144.08822206907635,145.4648611334306,143.62934238095826
|
|
2025-07-18,146.84149169921875,160.0,0.0,161.5,158.5,159.0,False,0.0,17397000,2783520000.0,145.92373237609863,148.21813068389892,145.46485271453858
|
|
2025-07-21,147.30038452148438,160.5,0.0,160.5,159.0,159.0,False,0.0,15300000,2455650000.0,145.92374541380696,147.30038452148438,145.92374541380696
|
|
2025-07-22,145.0059814453125,158.0,0.0,159.0,157.0,158.5,False,0.0,29010000,4583580000.0,145.4648611334306,145.92374082154868,144.08822206907635
|
|
2025-07-23,146.38262939453125,159.5,0.0,160.5,158.5,158.5,False,0.0,12229700,1950637150.0,145.46486996259063,147.30038882647187,145.46486996259063
|
|
2025-07-24,147.30038452148438,160.5,0.0,161.0,159.0,159.0,False,0.0,15291900,2454349950.0,145.92374541380696,147.7592642240435,145.92374541380696
|
|
2025-07-25,145.9237518310547,159.0,0.0,160.0,158.0,160.0,False,0.0,6648700,1057143300.0,146.84151127653303,146.84151127653303,145.00599238557635
|
|
2025-07-29,147.30038452148438,160.5,0.0,160.5,158.5,159.0,False,0.0,8573200,1375998600.0,145.92374541380696,147.30038452148438,145.4648657112478
|
|
2025-07-30,147.30038452148438,160.5,0.0,161.0,160.0,160.5,False,0.0,8178900,1312713450.0,147.30038452148438,147.7592642240435,146.84150481892522
|
|
2025-07-31,148.67701721191406,162.0,0.0,162.0,159.5,160.0,False,0.0,9335900,1512415800.0,146.84149848090277,148.67701721191406,146.38261879814996
|
|
2025-08-01,147.30038452148438,160.5,0.0,162.5,160.0,162.0,False,0.0,6290900,1009689450.0,148.6770236291618,149.13590333172093,146.84150481892522
|
|
2025-08-04,149.1359100341797,162.5,0.0,162.5,160.0,161.0,False,0.0,9680900,1573146250.0,147.7592708646334,149.1359100341797,146.84151141826925
|
|
2025-08-05,150.51254272460938,164.0,0.0,164.0,161.5,161.5,False,0.0,11615400,1904925600.0,148.21814420746594,150.51254272460938,148.21814420746594
|
|
2025-08-06,152.80694580078125,166.5,0.0,166.5,165.0,165.0,False,0.0,11759100,1957890150.0,151.43030664942287,152.80694580078125,151.43030664942287
|
|
2025-08-07,152.80694580078125,166.5,0.0,168.5,165.5,166.5,False,0.0,18421500,3067179750.0,152.80694580078125,154.6424646692591,151.88918636654233
|
|
2025-08-08,154.18357849121094,168.0,0.0,169.5,166.5,166.5,False,0.0,13315200,2236953600.0,152.80693939753942,155.56021758488248,152.80693939753942
|
|
2025-08-13,155.10133361816406,169.0,0.0,170.0,167.5,169.0,False,0.0,14421100,2437165900.0,155.10133361816406,156.01909298868574,153.72469456238156
|
|
2025-08-14,155.10133361816406,169.0,0.0,169.0,167.5,168.5,False,0.0,7984300,1349346700.0,154.64245393290324,155.10133361816406,153.72469456238156
|
|
2025-08-15,155.10133361816406,169.0,0.0,170.0,168.5,168.5,False,0.0,7167900,1211375100.0,154.64245393290324,156.01909298868574,154.64245393290324
|
|
2025-08-18,154.6424560546875,168.5,0.0,170.0,168.0,169.0,False,0.0,5382900,907018650.0,155.10133574624444,156.0190951293583,154.18357636313056
|
|
2025-08-19,155.10133361816406,169.0,0.0,171.5,168.0,168.5,False,0.0,18381300,3106439700.0,154.64245393290324,157.39573204446828,154.18357424764238
|
|
2025-08-20,155.5602264404297,169.5,0.0,171.0,168.0,169.0,False,0.0,13764400,2333065800.0,155.10134671641663,156.9368656124689,154.18358726839048
|
|
2025-08-21,153.2658233642578,167.0,0.0,170.5,166.5,170.0,False,0.0,20539200,3430046400.0,156.0191016282864,156.47798133895782,152.8069436535864
|
|
2025-08-22,153.2658233642578,167.0,0.0,168.5,166.0,167.5,False,0.0,15390400,2570196800.0,153.72470307492924,154.64246249627212,152.34806394291496
|
|
2025-08-25,151.88919067382812,165.5,0.0,168.0,164.5,167.5,False,0.0,16161600,2674744800.0,153.72470959435776,154.18358932449019,150.9714312135633
|
|
2025-08-26,150.51254272460938,164.0,0.0,166.0,163.5,165.0,False,0.0,18514100,3036312400.0,151.43030213146676,152.34806153832412,150.05366302118068
|
|
2025-08-27,150.05368041992188,163.5,0.0,165.5,163.0,164.5,False,0.0,15171300,2480507550.0,150.97143993319358,151.88919944646526,149.59480066328604
|
|
2025-08-28,153.72471618652344,167.5,0.0,168.0,164.0,164.0,False,0.0,12467800,2088356500.0,150.5125579378498,154.18359593633394,150.5125579378498
|
|
2025-08-29,154.6424560546875,168.5,0.0,169.5,167.5,168.0,False,0.0,17762400,2992964400.0,154.18357636313056,155.56021543780136,153.72469667157364
|
|
2025-09-01,156.4779815673828,170.5,0.0,171.0,167.5,168.0,False,0.0,8653300,1475387650.0,154.18358301067633,156.9368612787241,153.72470329933503
|
|
2025-09-02,156.4779815673828,170.5,0.0,171.0,169.0,171.0,False,0.0,6626800,1129869400.0,156.9368612787241,156.9368612787241,155.10134243335892
|
|
2025-09-03,156.4779815673828,170.5,0.0,172.0,169.5,171.0,False,0.0,8223800,1402157900.0,156.9368612787241,157.8546207014067,155.56022214470022
|
|
2025-09-04,156.93685913085938,171.0,0.0,171.5,169.5,171.0,False,0.0,10701300,1829922300.0,156.93685913085938,157.39573883592038,155.5602200156764
|
|
2025-09-05,156.0190887451172,170.0,0.0,171.0,167.5,171.0,False,0.0,16477900,2801243000.0,156.9368480906767,156.9368480906767,153.7246903812184
|
|
2025-09-08,157.8546142578125,172.0,0.0,173.0,171.0,171.0,False,0.0,12534300,2155899600.0,156.93685487259268,158.77237364303235,156.93685487259268
|
|
2025-09-09,156.93685913085938,171.0,0.0,173.0,170.0,172.0,False,0.0,11779000,2014209000.0,157.85461854098136,158.77237795110335,156.0190997207374
|
|
2025-09-10,156.4725341796875,168.5,2.0,169.5,168.0,169.5,False,0.0,6921200,1166222200.0,157.40115456057586,157.40115456057586,156.0082239892433
|
|
2025-09-11,155.54393005371094,167.5,0.0,169.0,167.0,168.5,False,0.0,10048000,1683040000.0,156.47255053164355,156.93686077060985,155.07961981474463
|
|
2025-09-12,154.15098571777344,166.0,0.0,168.0,166.0,167.0,False,0.0,10570800,1754752800.0,155.07960611366363,156.00822650955382,154.15098571777344
|
|
2025-09-15,155.07962036132812,167.0,0.0,168.0,165.5,166.5,False,0.0,6309800,1053736600.0,154.61531012072535,156.00824084253367,153.68668963951978
|
|
2025-09-16,152.29376220703125,164.0,0.0,167.0,164.0,167.0,False,0.0,16547400,2713773600.0,155.07962371081842,155.07962371081842,152.29376220703125
|
|
2025-09-17,151.82943725585938,163.5,0.0,165.0,163.0,165.0,False,0.0,16865300,2757476550.0,153.2223678728856,153.2223678728856,151.36512705018396
|
|
2025-09-18,150.90081787109375,162.5,0.0,164.5,162.5,164.0,False,0.0,7800800,1267630000.0,152.29374849759614,152.7580587064303,150.90081787109375
|
|
2025-09-19,152.75807189941406,164.5,0.0,165.5,163.0,163.5,False,0.0,6677100,1098382950.0,151.8294514015453,153.68669239728285,151.3651411526109
|
|
2025-09-22,151.36514282226562,163.0,0.0,165.5,163.0,165.0,False,0.0,7088000,1155344000.0,153.22238383848975,153.6866940925458,151.36514282226562
|
|
2025-09-23,151.36514282226562,163.0,0.0,164.5,162.5,163.5,False,0.0,5782100,942482300.0,151.82945307632167,152.75807358443373,150.9008325682096
|
|
2025-09-24,151.36514282226562,163.0,0.0,165.5,162.0,164.0,False,0.0,10650500,1736031500.0,152.2937633303777,153.6866940925458,150.43652231415356
|
|
2025-09-25,154.6153106689453,166.5,0.0,166.5,163.5,164.0,False,0.0,9107200,1516348800.0,152.29375945769988,154.6153106689453,151.8294492154508
|
|
2025-09-26,154.15098571777344,166.0,0.0,168.0,165.0,166.5,False,0.0,9942200,1650405200.0,154.61529591571852,156.00822650955382,153.22236532188322
|
|
2025-09-29,156.00823974609375,168.0,0.0,169.0,166.5,167.5,False,0.0,10578500,1777188000.0,155.5439295087542,156.93686022077287,154.61530903407504
|
|
2025-09-30,155.54393005371094,167.5,0.0,168.5,166.5,168.0,False,0.0,7110700,1191042250.0,156.00824029267724,156.47255053164355,154.61530957577833
|
|
2025-10-01,153.6866912841797,165.5,0.0,167.0,165.0,166.5,False,0.0,6692700,1107641850.0,154.61531177532277,155.0796220208943,153.22238103860815
|
|
2025-10-02,153.6866912841797,165.5,0.0,167.5,165.5,166.0,False,0.0,6223600,1030005800.0,154.15100152975123,155.54393226646584,153.6866912841797
|
|
2025-10-03,153.6866912841797,165.5,0.0,166.0,165.0,165.5,False,0.0,4818400,797445200.0,153.6866912841797,154.15100152975123,153.22238103860815
|
|
2025-10-06,153.22238159179688,165.0,0.0,166.0,164.5,165.5,False,0.0,6122800,1010262000.0,153.68669183904476,154.15100208629264,152.75807134454902
|
|
2025-10-07,153.22238159179688,165.0,0.0,165.0,165.0,165.0,False,0.0,0,0.0,153.22238159179688,153.22238159179688,153.22238159179688
|
|
2025-10-08,155.54393005371094,167.5,0.0,168.0,166.0,167.0,False,0.0,6059800,1015016500.0,155.07961981474463,156.00824029267724,154.15099933681202
|
|
2025-10-09,154.6153106689453,166.5,0.0,167.0,166.0,167.0,False,0.0,6000000,999000000.0,155.07962091119438,155.07962091119438,154.1510004266962
|
|
2025-10-10,154.6153106689453,166.5,0.0,167.5,165.5,167.0,False,0.0,8733200,1454077800.0,155.07962091119438,155.54393115344348,153.68669018444714
|
|
2025-10-14,154.6153106689453,166.5,0.0,167.0,166.0,166.5,False,0.0,10278600,1711386900.0,154.6153106689453,155.07962091119438,154.1510004266962
|
|
2025-10-15,158.3297882080078,170.5,0.0,171.0,167.0,167.5,False,0.0,16961300,2891901650.0,155.54392683191384,158.7940984373568,155.07961660256484
|
|
2025-10-16,158.7941131591797,171.0,0.0,173.0,170.0,172.0,False,0.0,13185400,2254703400.0,159.72273370397022,160.65135424876073,157.86549261438915
|
|
2025-10-17,159.25840759277344,171.5,0.0,172.5,170.5,170.5,False,0.0,10002300,1715394450.0,158.32978714033743,160.18702804520942,158.32978714033743
|
|
2025-10-20,160.65133666992188,173.0,0.0,173.5,171.0,173.0,False,0.0,5588800,966862400.0,160.65133666992188,161.11564689151123,158.7940957835644
|
|
2025-10-21,164.8301239013672,177.5,0.0,178.0,174.0,174.0,False,0.0,18876700,3350614250.0,161.57995244415713,165.29443410954005,161.57995244415713
|
|
2025-10-22,167.61599731445312,180.5,0.0,182.0,177.0,178.0,False,0.0,29234800,5276881400.0,165.2944461051117,169.008928040058,164.3658256213751
|
|
2025-10-24,169.9375457763672,183.0,0.0,185.5,182.5,184.5,False,0.0,16587100,3035439300.0,171.33047647945216,172.25909694817548,169.4732355420055
|
|
2025-10-27,167.61599731445312,180.5,0.0,183.0,180.5,183.0,False,0.0,20351102,3673373911.0,169.9375485237946,169.9375485237946,167.61599731445312
|
|
2025-10-28,167.61599731445312,180.5,0.0,181.0,178.0,180.5,False,0.0,11017300,1988622650.0,167.61599731445312,168.08030755632143,165.2944461051117
|
|
2025-10-29,166.22305297851562,179.0,0.0,180.0,178.5,180.0,False,0.0,10666800,1909357200.0,167.15167338621683,167.15167338621683,165.75874277466502
|
|
2025-10-30,172.25909423828125,185.5,0.0,186.0,178.5,178.5,False,0.0,25100900,4656216950.0,165.7587510594782,172.7234044653386,165.7587510594782
|
|
2025-10-31,173.18771362304688,186.5,0.0,188.0,184.5,184.5,False,0.0,15976000,2979524000.0,171.33047272628497,174.5806442956183,171.33047272628497
|
|
2025-11-03,174.11634826660156,187.5,0.0,187.5,183.5,186.5,False,0.0,16723600,3135675000.0,173.18772774251303,174.11634826660156,170.4018661702474
|
|
2025-11-04,171.7947998046875,185.0,0.0,188.5,184.5,186.5,False,0.0,14676100,2715078500.0,173.18773061391468,175.04497169288427,171.3304895349451
|
|
2025-11-05,169.47323608398438,182.5,0.0,185.5,182.0,184.5,False,0.0,18393100,3356740750.0,171.3304770273705,172.25909749906356,169.00892584813784
|
|
2025-11-06,169.9375457763672,183.0,0.0,184.0,181.0,183.0,False,0.0,13291000,2432253000.0,169.9375457763672,170.8661662450905,168.08030483892054
|
|
2025-11-07,167.15167236328125,180.0,0.0,183.0,179.5,182.5,False,0.0,10888800,1959984000.0,169.4732233683268,169.93753356933593,166.68736216227214
|
|
2025-11-10,169.00892639160156,182.0,0.0,182.5,180.0,180.5,False,0.0,10172700,1851431400.0,167.61599567958285,169.47323662894112,167.1516854422433
|
|
2025-11-11,168.08030700683594,181.0,0.0,183.5,180.0,182.5,False,0.0,11730300,2123184300.0,169.47323772788707,170.4018582085878,167.15168652613517
|
|
2025-11-12,168.54461669921875,181.5,0.0,182.0,180.5,181.0,False,0.0,5912200,1073064300.0,168.08030646037793,169.00892693805957,167.6159962215371
|
|
2025-11-13,169.47323608398438,182.5,0.0,183.0,181.5,181.5,False,0.0,4783600,873007000.0,168.5446156122913,169.93754631983091,168.5446156122913
|
|
2025-11-14,169.00892639160156,182.0,0.0,183.0,181.5,182.0,False,0.0,7668100,1395594200.0,169.00892639160156,169.93754686628068,168.544616154262
|
|
2025-11-17,172.25909423828125,185.5,0.0,185.5,181.5,182.5,False,0.0,18464100,3425090550.0,169.47323287593707,172.25909423828125,168.54461242182236
|
|
2025-11-18,172.72340393066406,186.0,0.0,186.5,184.0,185.0,False,0.0,12373000,2301378000.0,171.79478347942393,173.18771415628413,170.8661630281838
|
|
2025-11-19,171.7947998046875,185.0,0.0,186.5,184.0,186.5,False,0.0,13675200,2529912000.0,173.18773061391468,173.18773061391468,170.8661792652027
|
|
2025-11-20,173.6520233154297,187.0,0.0,187.5,184.5,185.5,False,0.0,7739300,1447249100.0,172.2590926471241,174.1163335381982,171.33047220158704
|
|
2025-11-21,173.18771362304688,186.5,0.0,187.0,185.5,186.5,False,0.0,9996700,1864384550.0,173.18771362304688,173.65202384723736,172.25909317466594
|
|
2025-11-24,174.5806427001953,188.0,0.0,188.5,186.0,186.5,False,0.0,12197500,2293130000.0,173.18771204035332,175.04495292014263,172.723401820406
|
|
2025-11-25,174.5806427001953,188.0,0.0,188.5,187.0,188.0,False,0.0,5064700,952163600.0,174.5806427001953,175.04495292014263,173.65202226030067
|
|
2025-11-26,175.0449676513672,188.5,0.0,189.0,187.5,189.0,False,0.0,4964300,935770550.0,175.5092779103894,175.5092779103894,174.1163471333228
|
|
2025-11-27,173.6520233154297,187.0,0.0,188.5,186.0,188.5,False,0.0,3309200,618820400.0,175.04495398373527,175.04495398373527,172.72340286989262
|
|
2025-11-28,173.18771362304688,186.5,0.0,188.0,186.0,187.5,False,0.0,6779900,1264451350.0,174.11633407142781,174.5806442956183,172.7234033988564
|
|
2025-12-01,175.50926208496094,189.0,0.0,189.0,186.5,186.5,False,0.0,10022700,1894290300.0,173.18771099918104,175.50926208496094,173.18771099918104
|
|
2025-12-02,176.43789672851562,190.0,0.0,191.5,188.5,189.0,False,0.0,11600100,2204019000.0,175.50927621941818,177.8308274921618,175.04496596486945
|
|
2025-12-03,177.36651611328125,191.0,0.0,191.5,188.5,189.5,False,0.0,9547600,1823591600.0,175.9735853584649,177.8308263648867,175.04496485525402
|
|
2025-12-04,177.36651611328125,191.0,0.0,192.0,190.0,191.0,False,0.0,12176800,2325768800.0,177.36651611328125,178.29513661649216,176.43789561007037
|
|
2025-12-08,177.83082580566406,191.5,0.0,194.0,189.0,193.0,False,0.0,14527200,2781958800.0,179.22375655610008,180.15237705639075,175.50927455493738
|
|
2025-12-09,177.83082580566406,191.5,0.0,192.0,190.0,191.0,False,0.0,9589900,1836465850.0,177.36651555551873,178.2951360558094,176.43789505522807
|
|
2025-12-11,178.7594451904297,192.5,0.0,193.0,191.0,192.0,False,0.0,9299300,1790115250.0,178.29513494318184,179.22375543767757,177.3665144486861
|
|
2025-12-12,178.29513549804688,192.0,0.0,193.0,190.0,192.0,False,0.0,8100100,1555219200.0,178.29513549804688,179.22375599543253,176.43789450327554
|
|
2025-12-15,177.36651611328125,191.0,0.0,192.0,190.5,191.5,False,0.0,14469300,2763636300.0,177.8308263648867,178.29513661649216,176.9022058616758
|
|
2025-12-16,176.90219116210938,190.5,0.0,191.5,190.5,191.0,False,0.0,9600100,1828819050.0,177.36650137513328,177.8308115881572,176.90219116210938
|
|
2025-12-17,176.90219116210938,190.5,0.0,192.0,190.5,191.0,False,0.0,8657000,1649158500.0,177.36650137513328,178.2951218011811,176.90219116210938
|
|
2025-12-18,182.938232421875,197.0,0.0,197.0,191.0,191.5,False,0.0,12008900,2365753300.0,177.83081984156885,182.938232421875,177.36650960699555
|
|
2025-12-19,181.5452880859375,195.5,0.0,197.0,194.0,197.0,False,0.0,8769400,1714417700.0,182.93821868506234,182.93821868506234,180.15235748681266
|
|
2025-12-22,178.7594451904297,192.5,0.0,195.5,191.0,195.5,False,0.0,10598700,2040249750.0,181.5453066739169,181.5453066739169,177.3665144486861
|
|
2025-12-23,178.7594451904297,192.5,0.0,194.0,192.0,192.5,False,0.0,4224400,813197000.0,178.7594451904297,180.1523759321733,178.29513494318184
|
|
2025-12-24,178.7594451904297,192.5,0.0,193.5,191.0,192.5,False,0.0,4036600,777045500.0,178.7594451904297,179.68806568492545,177.3665144486861
|
|
2025-12-25,179.6880645751953,193.5,0.0,193.5,192.0,192.5,False,0.0,2311600,447294600.0,178.7594440864346,179.6880645751953,178.29513384205427
|
|
2025-12-26,180.15237426757812,194.0,0.0,194.5,192.5,193.5,False,0.0,2809000,544946000.0,179.68806402462045,180.6166845105358,178.7594435387051
|
|
2025-12-29,179.6880645751953,193.5,0.0,194.0,192.5,194.0,False,0.0,5351900,1035592650.0,180.15237481957564,180.15237481957564,178.7594440864346
|
|
2025-12-30,180.61668395996094,194.5,0.0,195.5,193.0,193.0,False,0.0,8284500,1611335250.0,179.223753235334,181.54530444304558,179.223753235334
|
|
2026-01-05,180.61668395996094,194.5,0.0,198.0,194.5,195.5,False,0.0,9314200,1811611900.0,181.54530444304558,183.86685565075715,180.61668395996094
|
|
2026-01-06,180.61668395996094,194.5,0.0,194.5,192.0,192.0,False,0.0,7356300,1430800350.0,178.29513275224934,180.61668395996094,178.29513275224934
|
|
2026-01-07,177.83082580566406,191.5,0.0,195.0,191.5,194.5,False,0.0,9613200,1840927800.0,180.61668730653608,181.08099755668144,177.83082580566406
|
|
2026-01-08,180.61668395996094,194.5,0.0,196.0,191.5,192.0,False,0.0,12425400,2416740300.0,178.29513275224934,182.0096146845879,177.83082251070704
|
|
2026-01-09,177.83082580566406,191.5,0.0,197.5,191.5,196.5,False,0.0,15032800,2878781200.0,182.47392830711743,183.40254880740812,177.83082580566406
|
|
2026-01-12,177.83082580566406,191.5,0.0,192.5,190.0,192.0,False,0.0,9513700,1821873550.0,178.2951360558094,178.75944630595475,176.43789505522807
|
|
2026-01-13,177.83082580566406,191.5,0.0,192.0,191.0,192.0,False,0.0,12563800,2405967700.0,178.2951360558094,178.2951360558094,177.36651555551873
|
|
2026-01-14,178.29513549804688,192.0,0.0,192.5,188.5,191.0,False,0.0,13028900,2501548800.0,177.3665150006612,178.7594457467397,175.04496375719705
|
|
2026-01-15,177.83082580566406,191.5,0.0,193.5,191.5,192.0,False,0.0,6462900,1237645350.0,178.2951360558094,179.68806680624542,177.83082580566406
|
|
2026-01-16,180.15237426757812,194.0,0.0,194.0,191.5,192.0,False,0.0,12399700,2405541800.0,178.29513329574743,180.15237426757812,177.83082305278975
|
|
2026-01-19,177.83082580566406,191.5,0.0,194.0,191.5,194.0,False,0.0,7940100,1520529150.0,180.15237705639075,180.15237705639075,177.83082580566406
|
|
2026-01-20,178.29513549804688,192.0,0.0,193.5,191.5,192.5,False,0.0,8187400,1571980800.0,178.7594457467397,179.68806624412537,177.83082524935404
|
|
2026-01-21,175.50926208496094,189.0,0.0,192.0,189.0,191.5,False,0.0,31543000,5961627000.0,177.83081317074084,178.2951233878968,175.50926208496094
|
|
2026-01-22,175.50926208496094,189.0,0.0,190.5,188.5,189.0,False,0.0,22801200,4309426800.0,175.50926208496094,176.90219273642887,175.04495186780494
|
|
2026-01-23,176.43789672851562,190.0,0.0,191.0,189.0,189.0,False,0.0,11972600,2274794000.0,175.50927621941818,177.36651723761307,175.50927621941818
|
|
2026-01-26,176.43789672851562,190.0,0.0,191.0,189.5,190.0,False,0.0,11354200,2157298000.0,176.43789672851562,177.36651723761307,175.9735864739669
|
|
2026-01-27,178.29513549804688,192.0,0.0,192.0,190.5,191.0,False,0.0,14436300,2771769600.0,177.3665150006612,178.29513549804688,176.90220475196838
|
|
2026-01-28,177.36651611328125,191.0,0.0,192.0,189.5,192.0,False,0.0,8690900,1659961900.0,178.29513661649216,178.29513661649216,175.9735853584649
|
|
2026-01-29,173.6520233154297,187.0,0.0,191.5,187.0,191.0,False,0.0,23512000,4396744000.0,177.3665050975779,177.83081532034643,173.6520233154297
|
|
2026-01-30,174.5806427001953,188.0,0.0,190.0,188.0,190.0,False,0.0,11205000,2106540000.0,176.43788357998463,176.43788357998463,174.5806427001953
|
|
2026-02-02,174.11634826660156,187.5,0.0,188.5,187.5,187.5,False,0.0,9443500,1770656250.0,174.11634826660156,175.0449687906901,174.11634826660156
|
|
2026-02-03,173.6520233154297,187.0,0.0,189.0,187.0,188.0,False,0.0,9845700,1841145900.0,174.58064376096675,175.5092642065038,173.6520233154297
|
|
2026-02-04,176.43789672851562,190.0,0.0,192.5,188.0,188.5,False,0.0,25445200,4834588000.0,175.04496596486945,178.75944800125924,174.5806557103207
|
|
2026-02-05,176.43789672851562,190.0,0.0,190.5,188.5,190.5,False,0.0,11503100,2185589000.0,176.90220698306436,176.90220698306436,175.04496596486945
|
|
2026-02-06,175.0449676513672,188.5,0.0,190.0,187.0,189.5,False,0.0,19046600,3590284100.0,175.97358816941158,176.43789842843378,173.65203687430062
|
|
2026-02-09,180.15237426757812,194.0,0.0,194.0,189.0,190.0,False,0.0,26289900,5100240600.0,176.4378923239167,180.15237426757812,175.50927183800138
|
|
2026-02-10,180.61668395996094,194.5,0.0,196.5,192.5,194.0,False,0.0,29913500,5818175750.0,180.15237371841863,182.4739249261302,178.75944299379168
|
|
2026-02-11,179.22373962402344,193.0,0.0,194.0,192.0,193.5,False,0.0,17378200,3353992600.0,179.6880498303033,180.15236003658316,178.29511921146374
|
|
2026-02-12,184.33116149902344,198.5,0.0,198.5,193.0,193.5,False,0.0,24674800,4897947800.0,179.68805919426214,184.33116149902344,179.22374896378602
|
|
2026-02-13,181.5452880859375,195.5,0.0,199.0,195.5,198.0,False,0.0,22214300,4342895650.0,183.8668390844789,184.79545948389546,181.5452880859375
|
|
2026-02-16,184.79547119140625,199.0,0.0,201.0,197.5,198.0,False,0.0,24018600,4779701400.0,183.86685073315797,186.6527121079028,183.40254050403385
|
|
2026-02-17,191.29580688476562,206.0,0.0,208.0,198.5,199.0,False,0.0,24697500,5087685000.0,184.79546393237067,193.15304772830703,184.33115372148532
|
|
2026-02-18,192.22442626953125,207.0,0.0,208.0,204.0,207.0,False,0.0,25464300,5271110100.0,192.22442626953125,193.15304668629227,189.4385650192482
|
|
2026-02-19,190.36720275878906,205.0,0.0,208.0,204.0,206.0,False,0.0,24341400,4989987000.0,191.29582326005146,193.15306426257624,189.4385822575267
|
|
2026-02-20,190.36720275878906,205.0,0.0,206.0,202.0,205.0,False,0.0,28943000,5933315000.0,190.36720275878906,191.29582326005146,187.58134125500192
|
|
2026-02-23,186.6527099609375,201.0,0.0,206.0,199.5,204.0,False,0.0,20454700,4111394700.0,189.43857130363807,191.29581219877176,185.25977928958721
|
|
2026-02-24,186.6527099609375,201.0,0.0,202.0,198.0,202.0,False,0.0,26551400,5336831400.0,187.58133040850436,187.58133040850436,183.86684861823693
|
|
2026-02-25,182.4739227294922,196.5,0.0,201.0,194.5,200.0,False,0.0,47259100,9286413150.0,185.72409438116253,186.65271485306835,180.61668178568056
|
|
2026-02-26,184.33116149902344,198.5,0.0,200.0,196.5,197.0,False,0.0,26165400,5193831900.0,182.93823080759506,185.72409219045184,182.47392057711892
|
|
2026-02-27,186.6527099609375,201.0,0.0,204.0,199.5,200.0,False,0.0,31346400,6300626400.0,185.72408951337064,189.43857130363807,185.25977928958721
|
|
2026-03-02,182.938232421875,197.0,0.0,199.5,196.0,196.5,False,0.0,23274400,4585056800.0,182.47392218730172,185.25978359474144,182.00961195272842
|
|
2026-03-04,176.43789672851562,190.0,0.0,193.0,185.5,193.0,False,0.0,53307400,10128406000.0,179.22375825580798,179.22375825580798,172.2591044375771
|
|
2026-03-05,176.43789672851562,190.0,0.0,194.0,188.5,194.0,False,0.0,40121900,7623161000.0,180.15237876490542,180.15237876490542,175.04496596486945
|
|
2026-03-06,174.5806427001953,188.0,0.0,189.5,187.5,188.5,False,0.0,27380700,5147571600.0,175.04495292014263,175.9735733600373,174.116332480248
|
|
2026-03-09,171.33047485351562,184.5,0.0,185.0,178.0,179.0,False,0.0,30775200,5678024400.0,166.22306232400703,171.79478508347094,165.29444186409637
|
|
2026-03-10,174.5806427001953,188.0,0.0,189.0,186.5,187.0,False,0.0,19805400,3723415200.0,173.65202226030067,175.50926314008996,173.18771204035332
|
|
2026-03-11,175.97357177734375,189.5,0.0,191.0,187.0,188.5,False,0.0,18520000,3509540000.0,175.04495134580105,177.36650242465782,173.65202069848698
|
|
2026-03-12,175.50926208496094,189.0,0.0,189.5,187.5,188.5,False,0.0,16191800,3060250200.0,175.04495186780494,175.9735723021169,174.116331433493
|
|
2026-03-13,175.50926208496094,189.0,0.0,190.5,188.0,188.0,False,0.0,12940900,2445830100.0,174.58064165064897,176.90219273642887,174.58064165064897
|
|
2026-03-16,171.7947998046875,185.0,0.0,188.5,185.0,188.5,False,0.0,23419600,4332626000.0,175.04497169288427,175.04497169288427,171.7947998046875
|
|
2026-03-17,175.0449676513672,188.5,0.0,189.0,186.5,187.0,False,0.0,12420000,2341170000.0,173.65203687430062,175.5092779103894,173.18772661527842
|
|
2026-03-18,175.97357177734375,189.5,0.0,190.5,188.5,189.0,False,0.0,7574100,1435291950.0,175.5092615615724,176.90219220888648,175.04495134580105
|
|
2026-03-19,173.6520233154297,187.0,0.0,189.0,187.0,189.0,False,0.0,15986900,2989550300.0,175.5092642065038,175.5092642065038,173.6520233154297
|
|
2026-03-20,175.97357177734375,189.5,0.0,190.0,188.0,189.0,False,0.0,14723100,2790027450.0,175.5092615615724,176.43788199311513,174.5806411300297
|
|
2026-03-23,173.18771362304688,186.5,0.0,188.0,186.5,187.0,False,0.0,12788900,2385129850.0,173.65202384723736,174.5806442956183,173.18771362304688
|
|
2026-03-24,175.50926208496094,189.0,0.0,191.5,187.5,188.0,False,0.0,18074200,3416023800.0,174.58064165064897,177.83081317074084,174.116331433493
|
|
2026-03-25,177.83082580566406,191.5,0.0,191.5,189.5,191.0,False,0.0,13417100,2569374650.0,177.36651555551873,177.83082580566406,175.97358480508274
|
|
2026-03-26,178.29513549804688,192.0,0.0,192.5,190.0,190.0,False,0.0,13214900,2537260800.0,176.43789450327554,178.7594457467397,176.43789450327554
|
|
2026-03-27,177.36651611328125,191.0,0.0,192.5,190.5,192.0,False,0.0,11701900,2235062900.0,178.29513661649216,178.7594468680976,176.9022058616758
|
|
2026-03-30,176.43789672851562,190.0,0.0,190.5,189.0,190.0,False,0.0,8787000,1669530000.0,176.43789672851562,176.90220698306436,175.50927621941818
|
|
2026-03-31,177.36651611328125,191.0,0.0,192.0,189.5,190.5,False,0.0,9394500,1794349500.0,176.9022058616758,178.29513661649216,175.9735853584649
|
|
2026-04-01,178.7594451904297,192.5,0.0,193.5,192.0,193.0,False,0.0,10990400,2115652000.0,179.22375543767757,179.68806568492545,178.29513494318184
|
|
2026-04-02,178.29513549804688,192.0,0.0,194.0,191.0,192.0,False,0.0,6980300,1340217600.0,178.29513549804688,180.15237649281818,177.3665150006612
|
|
2026-04-03,176.90219116210938,190.5,0.0,192.0,190.0,192.0,False,0.0,11180200,2129828100.0,178.2951218011811,178.2951218011811,176.43788094908547
|
|
2026-04-07,177.83082580566406,191.5,0.0,192.0,190.0,191.0,False,0.0,6165500,1180693250.0,177.36651555551873,178.2951360558094,176.43789505522807
|
|
2026-04-08,179.22373962402344,193.0,0.0,194.0,192.5,193.0,False,0.0,11115400,2145272200.0,179.22373962402344,180.15236003658316,178.75942941774358
|
|
2026-04-09,177.36651611328125,191.0,0.0,193.0,191.0,192.0,False,0.0,12503800,2388225800.0,178.29513661649216,179.22375711970304,177.36651611328125
|
|
2026-04-10,178.29513549804688,192.0,0.0,193.0,191.0,191.5,False,0.0,10358500,1988832000.0,177.83082524935404,179.22375599543253,177.3665150006612
|
|
2026-04-16,175.50926208496094,189.0,0.0,193.0,189.0,193.0,False,0.0,31711200,5993416800.0,179.22374382220877,179.22374382220877,175.50926208496094
|
|
2026-04-17,175.50926208496094,189.0,0.0,191.5,188.0,190.5,False,0.0,21013400,3971532600.0,176.90219273642887,177.83081317074084,174.58064165064897
|
|
2026-04-20,174.5806427001953,188.0,0.0,189.5,187.5,189.0,False,0.0,26776400,5033963200.0,175.50926314008996,175.9735733600373,174.116332480248
|
|
2026-04-21,182.02015686035156,183.5,12.0,183.5,178.0,178.5,False,0.0,59242600,10871017100.0,177.06047956170437,182.02015686035156,176.56451183183967
|
|
2026-04-22,187.47581481933594,189.0,0.0,192.0,187.0,188.0,False,0.0,46817900,8848583100.0,186.4838792911913,190.45162140376985,185.49194376304666
|
|
2026-04-23,189.9556427001953,191.5,0.0,192.0,188.5,190.5,False,0.0,24050600,4605689900.0,188.963707229176,190.45161043570496,186.97983628713743
|
|
2026-04-24,188.46774291992188,190.0,0.0,190.5,188.5,190.5,False,0.0,23119300,4392667000.0,188.96371066444797,188.96371066444797,186.97983968634355
|
|
2026-04-27,188.96371459960938,190.5,0.0,191.0,189.0,190.0,False,0.0,11517400,2194064700.0,188.46774684475477,189.459682354464,187.47581133504553
|
|
2026-04-28,192.43548583984375,194.0,0.0,194.0,189.0,189.5,False,0.0,20931400,4060691600.0,187.9717761167546,192.43548583984375,187.4758083697447
|
|
2026-04-29,193.4274139404297,195.0,0.0,195.0,193.0,194.0,False,0.0,10666500,2079967500.0,192.43547848432493,193.4274139404297,191.44354302822015
|
|
2026-04-30,192.43548583984375,194.0,0.0,196.0,192.5,194.5,False,0.0,19924300,3865314200.0,192.93145358685365,194.41935682788338,190.94758259881402
|
|
2026-05-01,192.43548583984375,194.0,0.0,194.0,194.0,194.0,False,0.0,0,0.0,192.43548583984375,192.43548583984375,192.43548583984375
|
|
2026-05-04,192.43548583984375,194.0,0.0,194.0,194.0,194.0,False,0.0,0,0.0,192.43548583984375,192.43548583984375,192.43548583984375
|
|
2026-05-05,191.93951416015625,193.5,0.0,195.5,192.0,193.0,False,0.0,21590300,4177723050.0,191.4435464233083,193.92338510754806,190.45161094961242
|
|
2026-05-06,194.9153289794922,196.5,0.0,196.5,193.5,193.5,False,0.0,17822300,3502081950.0,191.93952243018697,194.9153289794922,191.93952243018697
|
|
2026-05-07,192.43548583984375,194.0,0.0,197.0,194.0,196.5,False,0.0,17954400,3483153600.0,194.91532457489328,195.4112923219032,192.43548583984375
|
|
2026-05-08,193.4274139404297,195.0,0.0,195.5,194.0,194.0,False,0.0,10868100,2119279500.0,192.43547848432493,193.92338166848208,192.43547848432493
|
|
2026-05-11,195.41128540039062,197.0,0.0,198.0,194.5,195.5,False,0.0,21978200,4329705400.0,193.9233822120628,196.40322085927585,192.93144675317754
|
|
2026-05-12,194.4193572998047,196.0,0.0,196.5,194.5,196.5,False,0.0,12817300,2512190800.0,194.91532504801847,194.91532504801847,192.93145405516333
|
|
2026-05-13,193.4274139404297,195.0,0.0,197.0,195.0,196.5,False,0.0,10794200,2104869000.0,194.91531712458684,195.41128485263923,193.4274139404297
|
|
2026-05-14,195.41128540039062,197.0,0.0,198.0,196.5,196.5,False,0.0,19762300,3893173100.0,194.915317670948,196.40322085927585,194.915317670948
|
|
2026-05-15,194.9153289794922,196.5,0.0,198.0,195.0,196.5,False,0.0,19968800,3923869200.0,194.9153289794922,196.4032322541448,193.42742570483958
|
|
2026-05-18,196.89920043945312,198.5,0.0,199.0,196.5,197.0,False,0.0,19010600,3773604100.0,195.41129716157312,197.39516819874646,194.91532940227978
|
|
2026-05-19,196.40322875976562,198.0,0.0,199.5,197.5,198.5,False,0.0,13401000,2653398000.0,196.89919650915897,197.89113200794566,195.90726101037228
|
|
2026-05-20,196.89920043945312,198.5,0.0,199.0,196.0,198.0,False,0.0,19256000,3822316000.0,196.4032326801598,197.39516819874646,194.41936164298647
|
|
2026-05-21,195.41128540039062,197.0,0.0,199.0,196.5,199.0,False,0.0,10027700,1975456900.0,197.3951563181611,197.3951563181611,194.915317670948
|
|
2026-05-22,195.41128540039062,197.0,0.0,198.5,195.5,197.0,False,0.0,17251100,3398466700.0,195.41128540039062,196.89918858871846,193.9233822120628
|
|
2026-05-25,194.4193572998047,196.0,0.0,197.5,195.5,197.5,False,0.0,10389900,2036420400.0,195.90726054444605,195.90726054444605,193.9233895515909
|
|
2026-05-26,196.40322875976562,198.0,0.0,199.0,196.0,196.5,False,0.0,22449800,4445060400.0,194.9153255115856,197.3951642585523,194.41935776219222
|
|
2026-05-27,196.89920043945312,198.5,0.0,199.0,196.5,198.5,False,0.0,18599400,3691980900.0,196.89920043945312,197.39516819874646,194.91532940227978
|
|
2026-05-28,197.39515686035156,199.0,0.0,200.0,198.0,198.5,False,0.0,19238400,3828441600.0,196.89918912954667,198.38709232196138,196.40322139874175
|
|
2026-05-29,199.3790283203125,201.0,0.0,202.0,199.0,200.0,False,0.0,19025000,3824025000.0,198.38709285603233,200.37096378459265,197.39515739175218
|
|
2026-06-01,199.3790283203125,201.0,0.0,201.0,201.0,201.0,False,0.0,0,0.0,199.3790283203125,199.3790283203125,199.3790283203125
|
|
2026-06-02,202.35484313964844,204.0,0.0,204.0,201.0,201.0,False,0.0,18516000,3777264000.0,199.37903662288892,202.35484313964844,199.37903662288892
|
|
2026-06-03,202.35484313964844,204.0,0.0,204.0,204.0,204.0,False,0.0,0,0.0,202.35484313964844,202.35484313964844,202.35484313964844
|
|
2026-06-04,201.36289978027344,203.0,0.0,204.0,200.0,201.0,False,0.0,14163500,2875190500.0,199.37902884647764,202.35483524717134,198.38709337957974
|
|
2026-06-05,199.3790283203125,201.0,0.0,204.0,201.0,203.0,False,0.0,16858200,3388498200.0,201.36289924887282,202.35483471315297,199.3790283203125
|
|
2026-06-08,198.38710021972656,200.0,0.0,203.0,199.5,201.0,False,0.0,13211200,2642240000.0,199.3790357208252,201.36290672302246,197.89113246917725
|
|
2026-06-09,195.41128540039062,197.0,0.0,201.0,196.0,201.0,False,0.0,32561700,6414654900.0,199.37902723593155,199.37902723593155,194.4193499415054
|
|
2026-06-10,196.40322875976562,198.0,0.0,199.0,197.0,197.5,False,0.0,10055600,1991008800.0,195.90726101037228,197.3951642585523,195.41129326097894
|
|
2026-06-11,195.90725708007812,197.5,0.0,199.0,197.0,198.0,False,0.0,10148800,2004388000.0,196.40322481952134,197.39516029840783,195.41128934063488
|
|
2026-06-12,201.36289978027344,203.0,0.0,203.0,198.0,198.5,False,0.0,18200100,3694620300.0,196.8991901792329,201.36289978027344,196.40322244578394
|
|
2026-06-15,200.3709716796875,202.0,0.0,205.0,201.0,204.0,False,0.0,13393900,2705567800.0,202.3548426864171,203.34677818978187,199.37903617632273
|
|
2026-06-16,204.33871459960938,206.0,0.0,206.0,202.0,203.0,False,0.0,19056600,3925659600.0,201.3629080763141,204.33871459960938,200.370972568549
|
|
2026-06-17,203.34677124023438,205.0,0.0,206.0,203.0,206.0,False,0.0,11512300,2360021500.0,204.33870670969893,204.33870670969893,201.36290030130525
|
|
2026-06-18,204.33871459960938,206.0,0.0,207.0,203.0,204.0,False,0.0,14344000,2954864000.0,202.3548435840792,205.33065010737448,201.3629080763141
|
|
2026-06-19,205.3306427001953,207.0,0.0,207.0,204.0,206.0,False,0.0,11809100,2444483700.0,204.3387072282137,205.3306427001953,202.35483628425047
|
|
2026-06-22,208.30645751953125,210.0,0.0,211.0,207.0,208.0,False,0.0,23086100,4848081000.0,206.32258649553572,209.29839303152903,205.33065098353794
|
|
2026-06-23,205.3306427001953,207.0,0.0,211.0,207.0,210.0,False,0.0,21353900,4420257300.0,208.3064491161402,209.2983845881218,205.3306427001953
|
|
2026-06-24,206.3225860595703,208.0,0.0,212.0,208.0,209.0,False,0.0,13386200,2784329600.0,207.3145215694721,210.29032809917743,206.3225860595703
|
|
2026-06-25,210.2903289794922,212.0,0.0,213.0,208.0,209.0,False,0.0,19102100,4049645200.0,207.31452243732957,211.2822644935464,206.32258692327537
|
|
2026-06-26,213.26612854003906,215.0,0.0,215.0,213.0,213.0,False,0.0,13339600,2868014000.0,211.2822575768759,213.26612854003906,211.2822575768759
|
|
2026-06-29,215.25,217.0,0.0,217.0,213.0,215.0,False,0.0,15521100,3368078700.0,213.26612903225808,215.25,211.28225806451613
|
|
2026-06-30,216.241943359375,218.0,0.0,219.0,216.0,217.0,False,0.0,12529300,2731387400.0,215.25000783937787,217.23387887937213,214.25807231938074
|
|
2026-07-01,216.241943359375,218.0,0.0,220.0,216.0,218.0,False,0.0,12507500,2726635000.0,216.241943359375,218.22581439936926,214.25807231938074
|
|
2026-07-02,231.1209716796875,233.0,0.0,233.0,221.0,221.0,False,0.0,47168900,10990353700.0,219.2177456704332,231.1209716796875,219.2177456704332
|
|
2026-07-03,231.1209716796875,233.0,0.0,234.0,230.0,233.0,False,0.0,15527400,3617884200.0,231.1209716796875,232.11290718045868,228.1451651773739
|
|
2026-07-06,227.15322875976562,229.0,0.0,232.0,227.0,232.0,False,0.0,17468300,4000240700.0,230.12903525006823,230.12903525006823,225.16935776623055
|
|
2026-07-07,228.14515686035156,230.0,0.0,232.0,227.0,228.0,False,0.0,20844400,4794212000.0,226.16128593113112,230.129027789572,225.16935046652088
|
|
2026-07-08,226.16128540039062,228.0,0.0,232.0,227.0,231.0,False,0.0,14775600,3368836800.0,229.13709178723786,230.12902724952028,225.1693499381082
|
|
2026-07-09,228.14515686035156,230.0,0.0,231.0,227.0,229.0,False,0.0,16665500,3833065000.0,227.15322139574133,229.1370923249618,225.16935046652088
|
|
2026-07-10,230.1290283203125,232.0,0.0,233.0,230.0,231.0,False,0.0,13509700,3134250400.0,229.1370928534146,231.1209637872104,228.1451573865167
|
|
2026-07-13,231.1209716796875,233.0,0.0,235.0,231.0,232.0,False,0.0,15013900,3498238700.0,230.1290361789163,233.10484268122988,229.13710067814512
|
|
2026-07-14,229.13710021972656,231.0,0.0,234.0,230.0,232.0,False,0.0,21554200,4979020200.0,230.12903571851325,232.11290671608666,228.14516472093987
|
|
2026-07-15,229.13710021972656,231.0,0.0,234.0,230.0,234.0,False,0.0,10577600,2443425600.0,232.11290671608666,232.11290671608666,228.14516472093987
|
|
2026-07-16,233.10484313964844,235.0,0.0,237.0,230.0,231.0,False,0.0,15871500,3729802500.0,229.1371011287608,235.08871414509224,228.1451656260389
|
|
2026-07-17,232.11289978027344,234.0,0.0,235.0,232.0,234.0,False,0.0,12474600,2919056400.0,232.11289978027344,233.1048352494199,230.1290288419805
|
|
2026-07-20,236.0806427001953,238.0,0.0,238.0,232.0,235.0,False,0.0,16189800,3853172400.0,233.1048362796046,236.0806427001953,230.1290298590139
|
|
2026-07-21,233.10484313964844,235.0,0.0,240.0,232.0,240.0,False,0.0,23305200,5476722000.0,238.06452065325797,238.06452065325797,230.1290366314827
|
|
2026-07-22,230.1290283203125,232.0,0.0,235.0,231.0,234.0,False,0.0,20686400,4799244800.0,232.1128992541083,233.1048347210062,229.1370928534146
|
|
2026-07-23,232.11289978027344,234.0,0.0,236.0,233.0,234.0,False,0.0,16884200,3950902800.0,232.11289978027344,234.09677071856638,231.12096431112698
|
|
2026-07-24,238.06451416015625,240.0,0.0,241.0,232.0,233.0,False,0.0,23193300,5566392000.0,231.120965830485,239.05644963582355,230.1290303548177
|
|
2026-07-27,240.0483856201172,242.0,0.0,244.0,238.0,240.0,False,0.0,17218100,4166780200.0,238.06451466457904,242.03225657565534,236.08064370904088
|
|
2026-07-28,240.0483856201172,242.0,0.0,242.0,242.0,242.0,False,0.0,0,0.0,240.0483856201172,240.0483856201172,240.0483856201172
|
|
2026-07-29,240.0483856201172,242.0,0.0,242.0,242.0,242.0,False,0.0,0,0.0,240.0483856201172,240.0483856201172,240.0483856201172
|
|
2026-07-30,240.0483856201172,242.0,0.0,246.0,240.0,246.0,False,0.0,27145600,6569235200.0,244.01612753119352,244.01612753119352,238.06451466457904
|
|
2026-07-31,242.03225708007812,244.0,0.0,245.0,239.0,241.0,False,0.0,10349000,2525156000.0,239.05645064056895,243.0241925599145,237.07257968089618
|
|
2026-08-03,242.03225708007812,244.0,0.0,245.0,242.0,244.0,False,0.0,7971100,1944948400.0,242.03225708007812,243.0241925599145,240.04838612040535
|
|
2026-08-04,245.00807189941406,247.0,0.0,248.0,244.0,244.0,False,0.0,13213200,3263660400.0,242.03226535812564,246.00000741317686,242.03226535812564
|
|
2026-08-05,245.00807189941406,247.0,0.0,249.0,245.0,248.0,False,0.0,11566900,2857024300.0,246.00000741317686,246.99194292693969,243.02420087188844
|
|
2026-08-06,249.96774291992188,252.0,0.0,254.0,246.0,247.0,False,0.0,15217000,3834684000.0,245.00806548103455,251.9516138954768,244.01612999325707
|
|
2026-08-07,247.98387145996094,250.0,0.0,252.0,250.0,252.0,False,0.0,11155800,2788950000.0,249.9677424316406,249.9677424316406,247.98387145996094
|
|
2026-08-10,246.0,248.0,0.0,251.0,247.0,249.0,False,0.0,7364900,1826495200.0,246.99193548387098,248.9758064516129,245.00806451612902
|
|
2026-08-11,246.991943359375,249.0,0.0,252.0,248.0,250.0,False,0.0,6829800,1700620200.0,247.9838788748745,249.9677499058735,246.0000078438755
|
|
2026-08-12,246.991943359375,249.0,0.0,249.0,249.0,249.0,False,0.0,0,0.0,246.991943359375,246.991943359375,246.991943359375
|
|
2026-08-13,246.991943359375,249.0,0.0,250.0,246.0,250.0,False,0.0,15092800,3758107200.0,247.9838788748745,247.9838788748745,244.0161368128765
|
|
2026-08-14,246.0,248.0,0.0,252.0,247.0,250.0,False,0.0,9308700,2308557600.0,247.98387096774195,249.96774193548387,245.00806451612902
|
|
2026-08-17,246.991943359375,249.0,0.0,251.0,248.0,249.0,False,0.0,6204300,1544870700.0,246.991943359375,248.97581439037398,246.0000078438755
|
|
2026-08-18,245.00807189941406,247.0,0.0,250.0,245.0,249.0,False,0.0,11137400,2750937800.0,246.99194292693969,247.98387844070248,243.02420087188844
|
|
2026-08-19,246.991943359375,249.0,0.0,251.0,247.0,248.0,False,0.0,10272200,2557777800.0,246.0000078438755,248.97581439037398,245.00807232837602
|
|
2026-08-20,250.95968627929688,253.0,0.0,253.0,250.0,250.0,False,0.0,6784700,1716529100.0,247.98387972262537,250.95968627929688,247.98387972262537
|
|
2026-08-21,254.9274139404297,257.0,0.0,257.0,253.0,254.0,False,0.0,7314000,1879698000.0,251.95160755202,254.9274139404297,250.95967208921675
|
|
2026-08-24,251.9516143798828,254.0,0.0,257.0,252.0,256.0,False,0.0,9343700,2373299800.0,253.93548535925197,254.92742084893655,249.96774340051365
|
|
2026-08-25,250.95968627929688,253.0,0.0,256.0,253.0,255.0,False,0.0,11422600,2889917800.0,252.94355731707788,253.93549283596838,250.95968627929688
|
|
2026-08-26,252.9435577392578,255.0,0.0,257.0,253.0,255.0,False,0.0,14491200,3695256000.0,252.9435577392578,254.92742878035006,250.9596866981656
|
|
2026-08-27,246.0,248.0,0.0,259.0,248.0,259.0,False,0.0,14375300,3565074400.0,256.91129032258067,256.91129032258067,246.0
|
|
2026-08-28,245.00807189941406,247.0,0.0,251.0,246.0,249.0,False,0.0,13299900,3285075300.0,246.99194292693969,248.9758139544653,244.01613638565127
|
|
2026-08-31,246.0,248.0,0.0,251.0,245.0,248.0,False,0.0,19411600,4814076800.0,246.0,248.9758064516129,243.0241935483871
|
|
2026-09-01,246.0,248.0,0.0,250.0,247.0,249.0,False,0.0,6723100,1667328800.0,246.99193548387098,247.98387096774195,245.00806451612902
|
|
2026-09-02,246.0,248.0,0.0,249.0,246.0,248.0,False,0.0,6225000,1543800000.0,246.0,246.99193548387098,244.01612903225808
|
|
2026-09-03,246.991943359375,249.0,0.0,252.0,248.0,250.0,False,0.0,16103200,4009696800.0,247.9838788748745,249.9677499058735,246.0000078438755
|
|
2026-09-04,246.0,248.0,0.0,251.0,246.0,251.0,False,0.0,10441200,2589417600.0,248.9758064516129,248.9758064516129,244.01612903225808
|
|
2026-09-07,246.991943359375,249.0,0.0,249.0,247.0,247.0,False,0.0,6157900,1533317100.0,245.00807232837602,246.991943359375,245.00807232837602
|
|
2026-09-08,246.0,248.0,0.0,251.0,248.0,249.0,False,0.0,8321700,2063781600.0,246.99193548387098,248.9758064516129,246.0
|
|
2026-09-09,244.0,244.0,2.0,249.0,244.0,246.0,False,0.0,12496700,3049194800.0,246.0,249.0,244.0
|
|
2026-09-10,245.0,245.0,0.0,249.0,244.0,244.0,False,0.0,12411300,3040768500.0,244.0,249.0,244.0
|
|
2026-09-11,244.0,244.0,0.0,246.0,242.0,244.0,False,0.0,13158800,3210747200.0,244.0,246.0,242.0
|
|
2026-09-14,251.0,251.0,0.0,251.0,245.0,246.0,False,0.0,18465600,4634865600.0,246.0,251.0,245.0
|
|
2026-09-15,252.0,252.0,0.0,254.0,249.0,251.0,False,0.0,14170800,3571041600.0,251.0,254.0,249.0
|
|
2026-09-16,250.0,250.0,0.0,253.0,250.0,252.0,False,0.0,9249300,2312325000.0,252.0,253.0,250.0
|
|
2026-09-17,253.0,253.0,0.0,254.0,251.0,251.0,False,0.0,6434100,1627827300.0,251.0,254.0,251.0
|
|
2026-09-18,253.0,253.0,0.0,254.0,252.0,254.0,False,0.0,7529500,1904963500.0,254.0,254.0,252.0
|
|
2026-09-21,258.0,258.0,0.0,261.0,253.0,254.0,False,0.0,20845600,5378164800.0,254.0,261.0,253.0
|
|
2026-09-22,257.0,257.0,0.0,259.0,256.0,258.0,False,0.0,9465200,2432556400.0,258.0,259.0,256.0
|
|
2026-09-23,255.0,255.0,0.0,257.0,253.0,255.0,False,0.0,11527200,2939436000.0,255.0,257.0,253.0
|
|
2026-09-24,251.0,251.0,0.0,255.0,251.0,254.0,False,0.0,11021800,2766471800.0,254.0,255.0,251.0
|
|
2026-09-25,252.0,252.0,0.0,254.0,251.0,253.0,False,0.0,8646000,2178792000.0,253.0,254.0,251.0
|