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

1	date	adj_close	close	dividends	high	low	open	repaired?	stock_splits	volume	value_turnover	adj_open	adj_high	adj_low
2	2024-01-03	14.841459274291992	18.399999618530273	0.0	18.5	18.299999237060547	18.5	False	0.0	21761800	400417111.6985321	14.922119688409715	14.922119688409715	14.760798860174267
3	2024-01-04	14.841459274291992	18.399999618530273	0.0	18.5	18.299999237060547	18.399999618530273	False	0.0	35246700	648539266.554451	14.841459274291992	14.922119688409715	14.760798860174267
4	2024-01-05	15.083440780639648	18.700000762939453	0.0	18.799999237060547	18.399999618530273	18.399999618530273	False	0.0	36405200	680777267.7749634	14.841459534051255	15.16409965769965	14.841459534051255
5	2024-01-08	15.164098739624023	18.799999237060547	0.0	18.899999618530273	18.700000762939453	18.700000762939453	False	0.0	29351600	551810057.6065063	15.083439867447328	15.244759150270086	15.083439867447328
6	2024-01-09	15.083440780639648	18.700000762939453	0.0	18.899999618530273	18.600000381469727	18.799999237060547	False	0.0	44357100	829477803.8417816	15.16409965769965	15.244760073229113	15.002780365110183
7	2024-01-10	14.760798454284668	18.299999237060547	0.0	18.700000762939453	18.200000762939453	18.600000381469727	False	0.0	56940900	1042018426.5575409	15.002779689983885	15.083440101883625	14.680139580854323
8	2024-01-11	14.680140495300293	18.200000762939453	0.0	18.5	18.200000762939453	18.299999237060547	False	0.0	35570100	647375847.1378326	14.76079937375499	14.922120207603362	14.680140495300293
9	2024-01-12	14.841459274291992	18.399999618530273	0.0	18.5	18.200000762939453	18.299999237060547	False	0.0	40317400	741840144.6201324	14.760798860174267	14.922119688409715	14.680139984525981
10	2024-01-15	14.922121047973633	18.5	0.0	18.600000381469727	18.399999618530273	18.399999618530273	False	0.0	20294300	375444550.0	14.841460626506887	15.002781469440379	14.841460626506887
11	2024-01-16	14.760798454284668	18.299999237060547	0.0	18.5	18.299999237060547	18.5	False	0.0	18527500	339053235.8646393	14.922119278084146	14.922119278084146	14.760798454284668
12	2024-01-17	14.599480628967285	18.100000381469727	0.0	18.299999237060547	18.0	18.299999237060547	False	0.0	53197200	962869340.2931213	14.760799930430013	14.760799930430013	14.518820209001147
13	2024-01-18	14.357499122619629	17.799999237060547	0.0	18.200000762939453	17.799999237060547	18.100000381469727	False	0.0	60165300	1070942294.0975189	14.599480378364388	14.680140796945976	14.357499122619629
14	2024-01-19	14.599480628967285	18.100000381469727	0.0	18.100000381469727	17.600000381469727	17.899999618530273	False	0.0	63024900	1140750714.0420914	14.438159789035009	14.599480628967285	14.196180067606141
15	2024-01-22	13.066937446594238	16.200000762939453	0.0	17.5	15.600000381469727	17.299999237060547	False	0.0	306514100	4965528653.8517	13.954197358678426	14.115518181858855	12.582976515522342
16	2024-01-23	13.14759635925293	16.299999237060547	0.0	16.5	16.100000381469727	16.200000762939453	False	0.0	180058300	2934950152.626419	13.066937485889545	13.308917182918487	12.986277074056767
17	2024-01-24	13.308918952941895	16.5	0.0	16.600000381469727	16.100000381469727	16.299999237060547	False	0.0	81482100	1344454650.0	13.147598107821427	13.389579375502128	12.986278801170556
18	2024-01-25	13.14759635925293	16.299999237060547	0.0	16.5	16.100000381469727	16.399999618530273	False	0.0	90045200	1467736691.3009644	13.228256771085709	13.308917182918487	12.986277074056767
19	2024-01-26	12.98627758026123	16.100000381469727	0.0	16.5	16.100000381469727	16.299999237060547	False	0.0	84322600	1357593892.1665192	13.147596871745613	13.308917701699448	12.98627758026123
20	2024-01-29	13.14759635925293	16.299999237060547	0.0	16.5	16.100000381469727	16.299999237060547	False	0.0	66056200	1076716009.603119	13.14759635925293	13.308917182918487	12.986277074056767
21	2024-01-30	12.98627758026123	16.100000381469727	0.0	16.399999618530273	16.100000381469727	16.299999237060547	False	0.0	60260200	970189242.987442	13.147596871745613	13.228257286722531	12.98627758026123
22	2024-01-31	12.824956893920898	15.899999618530273	0.0	16.200000762939453	15.800000190734863	16.200000762939453	False	0.0	96019800	1526714783.3713531	13.06693814156135	13.06693814156135	12.744297247275481
23	2024-02-01	12.824956893920898	15.899999618530273	0.0	16.0	15.600000381469727	15.899999618530273	False	0.0	56385300	896526248.490715	12.824956893920898	12.905617309801048	12.582977184749916
24	2024-02-02	12.98627758026123	16.100000381469727	0.0	16.100000381469727	15.800000190734863	16.0	False	0.0	58422100	940595832.2862625	12.905617165284314	12.98627758026123	12.744297104565206
25	2024-02-05	12.98627758026123	16.100000381469727	0.0	16.200000762939453	15.899999618530273	16.100000381469727	False	0.0	30727800	494717591.72172546	12.98627758026123	13.066937995238149	12.824956750307397
26	2024-02-06	12.98627758026123	16.100000381469727	0.0	16.299999237060547	16.0	16.100000381469727	False	0.0	55026100	885920230.9907913	12.98627758026123	13.147596871745613	12.905617165284314
27	2024-02-07	13.066937446594238	16.200000762939453	0.0	16.299999237060547	16.100000381469727	16.200000762939453	False	0.0	38773500	628130729.5818329	13.066937446594238	13.147596319715063	12.986277035004024
28	2024-02-08	12.98627758026123	16.100000381469727	0.0	16.299999237060547	16.0	16.299999237060547	False	0.0	48350700	778446288.4443283	13.147596871745613	13.147596871745613	12.905617165284314
29	2024-02-09	12.905617713928223	16.0	0.0	16.100000381469727	15.899999618530273	16.100000381469727	False	0.0	35902700	574443200.0	12.986278132334178	12.986278132334178	12.824957295522267
30	2024-02-12	12.905617713928223	16.0	0.0	16.100000381469727	15.899999618530273	15.899999618530273	False	0.0	41710700	667371200.0	12.824957295522267	12.986278132334178	12.824957295522267
31	2024-02-13	12.905617713928223	16.0	0.0	16.100000381469727	15.899999618530273	16.100000381469727	False	0.0	23708000	379328000.0	12.986278132334178	12.986278132334178	12.824957295522267
32	2024-02-14	12.824956893920898	15.899999618530273	0.0	16.0	15.800000190734863	15.899999618530273	False	0.0	41269200	656180264.2570496	12.824956893920898	12.905617309801048	12.744297247275481
33	2024-02-15	12.50231647491455	15.5	0.0	15.899999618530273	15.399999618530273	15.899999618530273	False	0.0	135733600	2103870800.0	12.824956592379749	12.824956592379749	12.421656060930893
34	2024-02-16	12.663637161254883	15.699999809265137	0.0	15.800000190734863	15.5	15.600000381469727	False	0.0	71871300	1128379396.2916374	12.582977512508462	12.744297579236058	12.502317094527287
35	2024-02-19	12.74429702758789	15.800000190734863	0.0	15.899999618530273	15.600000381469727	15.699999809265137	False	0.0	27512600	434699085.247612	12.663636613098173	12.824956672842887	12.582976967843178
36	2024-02-20	12.905617713928223	16.0	0.0	16.200000762939453	15.800000190734863	15.800000190734863	False	0.0	67882300	1086116800.0	12.744297646351072	13.066938550740133	12.744297646351072
37	2024-02-21	13.14759635925293	16.299999237060547	0.0	16.399999618530273	16.100000381469727	16.100000381469727	False	0.0	97893100	1595657455.3134918	12.986277074056767	13.228256771085709	12.986277074056767
38	2024-02-22	13.389577865600586	16.600000381469727	0.0	16.700000762939453	16.299999237060547	16.299999237060547	False	0.0	71158400	1181229467.1447754	13.147596625207363	13.470238279064993	13.147596625207363
39	2024-02-23	13.14759635925293	16.299999237060547	0.0	16.799999237060547	16.299999237060547	16.700000762939453	False	0.0	73635300	1200255333.8207245	13.470238006584045	13.55089687994743	13.14759635925293
40	2024-02-27	12.905617713928223	16.0	0.0	16.299999237060547	15.899999618530273	16.200000762939453	False	0.0	105398500	1686376000.0	13.066938550740133	13.14759743067657	12.824957295522267
41	2024-02-28	12.98627758026123	16.100000381469727	0.0	16.100000381469727	15.800000190734863	15.899999618530273	False	0.0	63017100	1014575334.0391159	12.824956750307397	12.98627758026123	12.744297104565206
42	2024-02-29	12.98627758026123	16.100000381469727	0.0	16.5	16.100000381469727	16.399999618530273	False	0.0	68291000	1099485126.050949	13.228257286722531	13.308917701699448	12.98627758026123
43	2024-03-01	13.066937446594238	16.200000762939453	0.0	16.299999237060547	16.100000381469727	16.100000381469727	False	0.0	54253100	878900261.3918304	12.986277035004024	13.147596319715063	12.986277035004024
44	2024-03-04	13.14759635925293	16.299999237060547	0.0	16.399999618530273	16.100000381469727	16.200000762939453	False	0.0	25825300	420952370.29685974	13.066937485889545	13.228256771085709	12.986277074056767
45	2024-03-05	12.98627758026123	16.100000381469727	0.0	16.299999237060547	16.100000381469727	16.200000762939453	False	0.0	23938900	385416299.13196564	13.066937995238149	13.147596871745613	12.98627758026123
46	2024-03-06	12.905617713928223	16.0	0.0	16.299999237060547	15.899999618530273	16.100000381469727	False	0.0	72177200	1154835200.0	12.986278132334178	13.14759743067657	12.824957295522267
47	2024-03-07	12.74429702758789	15.800000190734863	0.0	16.100000381469727	15.699999809265137	16.0	False	0.0	108528000	1714742420.7000732	12.905617087332605	12.986277501822322	12.663636613098173
48	2024-03-08	12.905617713928223	16.0	0.0	16.100000381469727	15.800000190734863	15.899999618530273	False	0.0	45622400	729958400.0	12.824957295522267	12.986278132334178	12.744297646351072
49	2024-03-11	12.74429702758789	15.800000190734863	0.0	16.0	15.800000190734863	16.0	False	0.0	51231700	809460869.7716713	12.905617087332605	12.905617087332605	12.74429702758789
50	2024-03-12	12.74429702758789	15.800000190734863	0.0	15.800000190734863	15.800000190734863	15.800000190734863	False	0.0	0	0.0	12.74429702758789	12.74429702758789	12.74429702758789
51	2024-03-13	12.824956893920898	15.899999618530273	0.0	16.0	15.699999809265137	15.800000190734863	False	0.0	33325600	529877027.2872925	12.744297247275481	12.905617309801048	12.663636831395332
52	2024-03-14	12.905617713928223	16.0	0.0	16.0	15.800000190734863	15.899999618530273	False	0.0	27755900	444094400.0	12.824957295522267	12.905617713928223	12.744297646351072
53	2024-03-15	12.98627758026123	16.100000381469727	0.0	16.200000762939453	15.899999618530273	15.899999618530273	False	0.0	68513500	1103067376.135826	12.824956750307397	13.066937995238149	12.824956750307397
54	2024-03-18	13.066937446594238	16.200000762939453	0.0	16.299999237060547	15.899999618530273	16.100000381469727	False	0.0	50470500	817622138.5059357	12.986277035004024	13.147596319715063	12.824956211823595
55	2024-03-19	13.066937446594238	16.200000762939453	0.0	16.200000762939453	16.0	16.100000381469727	False	0.0	70234100	1137792473.5843658	12.986277035004024	13.066937446594238	12.90561662341381
56	2024-03-20	12.98627758026123	16.100000381469727	0.0	16.299999237060547	16.100000381469727	16.200000762939453	False	0.0	48745500	784802568.5949326	13.066937995238149	13.147596871745613	12.98627758026123
57	2024-03-21	12.98627758026123	16.100000381469727	0.0	16.200000762939453	16.100000381469727	16.200000762939453	False	0.0	46259900	744784407.6467514	13.066937995238149	13.066937995238149	12.98627758026123
58	2024-03-22	12.98627758026123	16.100000381469727	0.0	16.100000381469727	16.100000381469727	16.100000381469727	False	0.0	0	0.0	12.98627758026123	12.98627758026123	12.98627758026123
59	2024-03-25	13.550896644592285	16.799999237060547	0.0	17.0	16.600000381469727	16.799999237060547	False	0.0	85812500	1441649934.5302582	13.550896644592285	13.712217465455984	13.389577362197953
60	2024-03-26	13.63155746459961	16.899999618530273	0.0	17.0	16.700000762939453	16.700000762939453	False	0.0	68934300	1164989643.7036514	13.470238177358256	13.712217877454991	13.470238177358256
61	2024-03-27	13.550896644592285	16.799999237060547	0.0	17.0	16.700000762939453	16.899999618530273	False	0.0	33487600	562591654.4509888	13.631557055024135	13.712217465455984	13.470237772629803
62	2024-03-28	13.550896644592285	16.799999237060547	0.0	16.799999237060547	16.799999237060547	16.799999237060547	False	0.0	0	0.0	13.550896644592285	13.550896644592285	13.550896644592285
63	2024-03-29	13.71221923828125	17.0	0.0	17.0	16.700000762939453	16.799999237060547	False	0.0	40561400	689543800.0	13.550898396560703	13.71221923828125	13.470239514169995
64	2024-04-01	13.63155746459961	16.899999618530273	0.0	17.0	16.799999237060547	17.0	False	0.0	62502100	1056285466.157341	13.712217877454991	13.712217877454991	13.550897051744226
65	2024-04-02	13.389577865600586	16.600000381469727	0.0	16.899999618530273	16.399999618530273	16.899999618530273	False	0.0	109023700	1809793461.589241	13.631557567524382	13.631557567524382	13.22825703867177
66	2024-04-03	13.228257179260254	16.399999618530273	0.0	16.600000381469727	16.299999237060547	16.5	False	0.0	98036300	1607795282.6021194	13.308917593581912	13.389578007903568	13.147596764938596
67	2024-04-04	13.389577865600586	16.600000381469727	0.0	16.700000762939453	16.299999237060547	16.5	False	0.0	66398900	1102221765.3291702	13.308917452136178	13.470238279064993	13.147596625207363
68	2024-04-05	13.389577865600586	16.600000381469727	0.0	16.700000762939453	16.5	16.600000381469727	False	0.0	28889000	479557411.02027893	13.389577865600586	13.470238279064993	13.308917452136178
69	2024-04-09	13.550896644592285	16.799999237060547	0.0	16.899999618530273	16.5	16.600000381469727	False	0.0	51736900	869179880.5278778	13.389577362197953	13.631557055024135	13.308916951766102
70	2024-04-10	13.63155746459961	16.899999618530273	0.0	17.0	16.700000762939453	16.799999237060547	False	0.0	45502300	768988852.6422501	13.550897051744226	13.712217877454991	13.470238177358256
71	2024-04-11	13.792879104614258	17.100000381469727	0.0	17.299999237060547	16.899999618530273	16.899999618530273	False	0.0	98283200	1680642757.4920654	13.631558269379434	13.954198401379577	13.631558269379434
72	2024-04-17	13.765686988830566	16.200000762939453	0.868	16.399999618530273	16.100000381469727	16.100000381469727	False	0.0	107506700	1741608622.021103	13.680713292210434	13.93563276133237	13.680713292210434
73	2024-04-18	13.765686988830566	16.200000762939453	0.0	16.200000762939453	16.200000762939453	16.200000762939453	False	0.0	0	0.0	13.765686988830566	13.765686988830566	13.765686988830566
74	2024-04-19	13.765686988830566	16.200000762939453	0.0	16.200000762939453	16.200000762939453	16.200000762939453	False	0.0	0	0.0	13.765686988830566	13.765686988830566	13.765686988830566
75	2024-04-22	14.10558032989502	16.600000381469727	0.0	16.600000381469727	16.200000762939453	16.299999237060547	False	0.0	43446200	721206936.57341	13.850659236866138	14.10558032989502	13.765687159928323
76	2024-04-23	13.765686988830566	16.200000762939453	0.0	16.799999237060547	16.100000381469727	16.600000381469727	False	0.0	134865300	2184817962.894058	14.105580154572632	14.275525927074437	13.680713292210434
77	2024-04-24	13.765686988830566	16.200000762939453	0.0	16.200000762939453	16.200000762939453	16.200000762939453	False	0.0	0	0.0	13.765686988830566	13.765686988830566	13.765686988830566
78	2024-04-25	13.93563175201416	16.399999618530273	0.0	16.5	16.100000381469727	16.200000762939453	False	0.0	100925400	1655176521.5000153	13.765685991821044	14.020605442479889	13.680712301355317
79	2024-04-26	14.020607948303223	16.5	0.0	16.600000381469727	16.200000762939453	16.399999618530273	False	0.0	37676600	621663900.0	13.935634242650629	14.105581653955817	13.76568845208407
80	2024-04-29	14.10558032989502	16.600000381469727	0.0	16.700000762939453	16.399999618530273	16.600000381469727	False	0.0	51666300	857660599.7091293	14.10558032989502	14.190554027571315	13.935632934542433
81	2024-04-30	14.27552604675293	16.799999237060547	0.0	17.0	16.700000762939453	16.700000762939453	False	0.0	93518800	1571115768.6508179	14.190553970158895	14.445473441417942	14.190553970158895
82	2024-05-02	14.190553665161133	16.700000762939453	0.0	16.899999618530273	16.600000381469727	16.799999237060547	False	0.0	56301100	940228412.9543304	14.27552573992886	14.360499435435026	14.105579969654967
83	2024-05-03	14.27552604675293	16.799999237060547	0.0	16.799999237060547	16.600000381469727	16.799999237060547	False	0.0	13711800	230358229.5387268	14.27552604675293	14.27552604675293	14.10558027282639
84	2024-05-07	14.27552604675293	16.799999237060547	0.0	16.799999237060547	16.799999237060547	16.799999237060547	False	0.0	0	0.0	14.27552604675293	14.27552604675293	14.27552604675293
85	2024-05-08	14.190553665161133	16.700000762939453	0.0	16.799999237060547	16.600000381469727	16.700000762939453	False	0.0	20436600	341291235.5918884	14.190553665161133	14.27552573992886	14.105579969654967
86	2024-05-09	14.190553665161133	16.700000762939453	0.0	17.0	16.600000381469727	16.799999237060547	False	0.0	39128000	653437629.8522949	14.27552573992886	14.44547313094119	14.105579969654967
87	2024-05-10	14.27552604675293	16.799999237060547	0.0	16.799999237060547	16.700000762939453	16.700000762939453	False	0.0	6098200	102449755.34744263	14.190553970158895	14.27552604675293	14.190553970158895
88	2024-05-13	14.445473670959473	17.0	0.0	17.100000381469727	16.700000762939453	16.799999237060547	False	0.0	40451300	687672100.0	14.275526273593963	14.530447369642228	14.190554195649705
89	2024-05-14	14.445473670959473	17.0	0.0	17.100000381469727	16.799999237060547	17.0	False	0.0	28685800	487658600.0	14.445473670959473	14.530447369642228	14.275526273593963
90	2024-05-15	14.360499382019043	16.899999618530273	0.0	17.0	16.799999237060547	17.0	False	0.0	20773700	351075522.07546234	14.445473077209137	14.445473077209137	14.275525686828951
91	2024-05-16	14.360499382019043	16.899999618530273	0.0	16.899999618530273	16.899999618530273	16.899999618530273	False	0.0	0	0.0	14.360499382019045	14.360499382019045	14.360499382019045
92	2024-05-17	14.445473670959473	17.0	0.0	17.100000381469727	16.899999618530273	17.0	False	0.0	20610600	350380200.0	14.445473670959473	14.530447369642228	14.360499972276719
93	2024-05-20	14.445473670959473	17.0	0.0	17.0	17.0	17.0	False	0.0	0	0.0	14.445473670959473	14.445473670959473	14.445473670959473
94	2024-05-21	14.615421295166016	17.200000762939453	0.0	17.200000762939453	17.0	17.100000381469727	False	0.0	12583300	216432769.60029602	14.530447595164413	14.615421295166016	14.44547389516281
95	2024-05-23	14.445473670959473	17.0	0.0	17.200000762939453	16.899999618530273	17.200000762939453	False	0.0	29393200	499684400.0	14.615421068324983	14.615421068324983	14.360499972276719
96	2024-05-24	14.445473670959473	17.0	0.0	17.0	17.0	17.0	False	0.0	0	0.0	14.445473670959473	14.445473670959473	14.445473670959473
97	2024-05-27	14.445473670959473	17.0	0.0	17.0	17.0	17.0	False	0.0	0	0.0	14.445473670959473	14.445473670959473	14.445473670959473
98	2024-05-28	14.530447006225586	17.100000381469727	0.0	17.200000762939453	17.0	17.0	False	0.0	18323100	313325016.98970795	14.445473309668083	14.61542070278309	14.445473309668083
99	2024-05-29	14.360499382019043	16.899999618530273	0.0	17.200000762939453	16.899999618530273	17.0	False	0.0	30993800	523795208.1768036	14.445473077209137	14.615420467589322	14.360499382019045
100	2024-05-30	14.445473670959473	17.0	0.0	17.0	16.799999237060547	16.899999618530273	False	0.0	37902900	644349300.0	14.360499972276719	14.445473670959473	14.275526273593963
101	2024-05-31	14.445473670959473	17.0	0.0	17.0	17.0	17.0	False	0.0	0	0.0	14.445473670959473	14.445473670959473	14.445473670959473
102	2024-06-04	14.530447006225586	17.100000381469727	0.0	17.299999237060547	17.0	17.299999237060547	False	0.0	16795100	287196216.4068222	14.700392778602136	14.700392778602136	14.445473309668083
103	2024-06-05	14.615421295166016	17.200000762939453	0.0	17.299999237060547	17.0	17.100000381469727	False	0.0	46152400	793821315.2114868	14.530447595164413	14.700393374429098	14.44547389516281
104	2024-06-06	14.615421295166016	17.200000762939453	0.0	17.299999237060547	17.0	17.200000762939453	False	0.0	46057700	792192475.1392365	14.615421295166016	14.700393374429098	14.44547389516281
105	2024-06-07	15.040287971496582	17.700000762939453	0.0	17.899999618530273	17.299999237060547	17.299999237060547	False	0.0	98621300	1745597085.2420807	14.700393176076377	15.210233748468184	14.700393176076377
106	2024-06-10	15.040287971496582	17.700000762939453	0.0	17.799999237060547	17.600000381469727	17.700000762939453	False	0.0	30342900	537069353.1497955	15.040287971496582	15.125260049613134	14.95531427264153
107	2024-06-11	14.870341300964355	17.5	0.0	17.700000762939453	17.399999618530273	17.600000381469727	False	0.0	33783300	591207750.0	14.955315003974725	15.040288706985095	14.785367597953986
108	2024-06-12	14.785365104675293	17.399999618530273	0.0	17.600000381469727	17.299999237060547	17.399999618530273	False	0.0	29056800	505588308.91571045	14.785365104675293	14.955312482037547	14.700391415994167
109	2024-06-13	14.870341300964355	17.5	0.0	17.600000381469727	17.399999618530273	17.399999618530273	False	0.0	23651800	413906500.0	14.785367597953986	14.955315003974725	14.785367597953986
110	2024-06-14	15.040287971496582	17.700000762939453	0.0	17.799999237060547	17.5	17.5	False	0.0	22513000	398480117.1760559	14.87034057378648	15.125260049613134	14.87034057378648
111	2024-06-17	14.870341300964355	17.5	0.0	17.700000762939453	17.399999618530273	17.700000762939453	False	0.0	28527500	499231250.0	15.040288706985095	15.040288706985095	14.785367597953986
112	2024-06-18	14.870341300964355	17.5	0.0	17.5	17.5	17.5	False	0.0	0	0.0	14.870341300964355	14.870341300964355	14.870341300964355
113	2024-06-19	14.870341300964355	17.5	0.0	17.5	17.5	17.5	False	0.0	0	0.0	14.870341300964355	14.870341300964355	14.870341300964355
114	2024-06-20	14.445473670959473	17.0	0.0	17.0	16.799999237060547	16.899999618530273	False	0.0	29775800	506188600.0	14.360499972276719	14.445473670959473	14.275526273593963
115	2024-06-21	14.445473670959473	17.0	0.0	17.200000762939453	16.700000762939453	16.799999237060547	False	0.0	32002900	544049300.0	14.275526273593963	14.615421068324983	14.190554195649705
116	2024-06-24	14.615421295166016	17.200000762939453	0.0	17.299999237060547	17.0	17.100000381469727	False	0.0	15800200	271763452.05459595	14.530447595164413	14.700393374429098	14.44547389516281
117	2024-06-25	14.615421295166016	17.200000762939453	0.0	17.200000762939453	17.200000762939453	17.200000762939453	False	0.0	0	0.0	14.615421295166016	14.615421295166016	14.615421295166016
118	2024-06-26	14.615421295166016	17.200000762939453	0.0	17.200000762939453	17.200000762939453	17.200000762939453	False	0.0	0	0.0	14.615421295166016	14.615421295166016	14.615421295166016
119	2024-06-27	14.360499382019043	16.899999618530273	0.0	17.100000381469727	16.899999618530273	17.0	False	0.0	30807300	520643358.2479477	14.445473077209137	14.53044677239923	14.360499382019045
120	2024-06-28	14.530447006225586	17.100000381469727	0.0	17.100000381469727	16.899999618530273	17.0	False	0.0	19852200	339472627.5730133	14.445473309668083	14.530447006225586	14.36049961311058
121	2024-07-01	14.530447006225586	17.100000381469727	0.0	17.100000381469727	17.100000381469727	17.100000381469727	False	0.0	0	0.0	14.530447006225586	14.530447006225586	14.530447006225586
122	2024-07-02	14.445473670959473	17.0	0.0	17.100000381469727	16.899999618530273	17.0	False	0.0	16208000	275536000.0	14.445473670959473	14.530447369642228	14.360499972276719
123	2024-07-03	14.785365104675293	17.399999618530273	0.0	17.399999618530273	16.899999618530273	17.0	False	0.0	31829000	553824587.8582001	14.445471970689093	14.785365104675293	14.360498282007967
124	2024-07-04	14.955314636230469	17.600000381469727	0.0	17.700000762939453	17.399999618530273	17.399999618530273	False	0.0	24736100	435355369.4360733	14.785367234388659	15.040288337151376	14.785367234388659
125	2024-07-05	14.955314636230469	17.600000381469727	0.0	17.700000762939453	17.399999618530273	17.600000381469727	False	0.0	22713800	399762888.6646271	14.955314636230469	15.040288337151376	14.785367234388659
126	2024-07-08	15.040287971496582	17.700000762939453	0.0	17.700000762939453	17.5	17.600000381469727	False	0.0	12926300	228795519.86198425	14.95531427264153	15.040287971496582	14.87034057378648
127	2024-07-09	15.040287971496582	17.700000762939453	0.0	17.700000762939453	17.700000762939453	17.700000762939453	False	0.0	0	0.0	15.040287971496582	15.040287971496582	15.040287971496582
128	2024-07-10	14.785365104675293	17.399999618530273	0.0	17.600000381469727	17.299999237060547	17.5	False	0.0	15355600	267187434.14230347	14.870338793356419	14.955312482037547	14.700391415994167
129	2024-07-11	14.870341300964355	17.5	0.0	17.5	17.100000381469727	17.299999237060547	False	0.0	27744700	485532250.0	14.700393894943616	14.870341300964355	14.530448109661458
130	2024-07-12	14.870341300964355	17.5	0.0	17.5	17.5	17.5	False	0.0	0	0.0	14.870341300964355	14.870341300964355	14.870341300964355
131	2024-07-15	14.870341300964355	17.5	0.0	17.5	17.5	17.5	False	0.0	0	0.0	14.870341300964355	14.870341300964355	14.870341300964355
132	2024-07-16	14.785365104675293	17.399999618530273	0.0	17.5	17.299999237060547	17.5	False	0.0	16774600	291878033.6009979	14.870338793356419	14.870338793356419	14.700391415994167
133	2024-07-17	14.785365104675293	17.399999618530273	0.0	17.399999618530273	17.399999618530273	17.399999618530273	False	0.0	0	0.0	14.785365104675293	14.785365104675293	14.785365104675293
134	2024-07-18	14.785365104675293	17.399999618530273	0.0	17.5	17.299999237060547	17.399999618530273	False	0.0	19831100	345061132.4350357	14.785365104675293	14.870338793356419	14.700391415994167
135	2024-07-19	14.530447006225586	17.100000381469727	0.0	17.5	17.0	17.399999618530273	False	0.0	49908300	853431949.0385056	14.785366475159641	14.870340171717144	14.445473309668083
136	2024-07-23	15.21023178100586	17.899999618530273	0.0	17.899999618530273	17.100000381469727	17.200000762939453	False	0.0	91166600	1631882105.222702	14.615419207437244	15.21023178100586	14.530445519573645
137	2024-07-24	15.21023178100586	17.899999618530273	0.0	17.899999618530273	17.700000762939453	17.799999237060547	False	0.0	10757300	192555665.8964157	15.12525809314226	15.21023178100586	15.040286026016952
138	2024-07-25	15.21023178100586	17.899999618530273	0.0	18.100000381469727	17.700000762939453	18.0	False	0.0	31971700	572293417.8037643	15.29520546886946	15.380179156733059	15.040286026016952
139	2024-07-26	15.125260353088379	17.799999237060547	0.0	18.0	17.700000762939453	17.899999618530273	False	0.0	38463800	684655610.6544495	15.210234053648355	15.29520775420833	15.040288273266937
140	2024-07-30	15.125260353088379	17.799999237060547	0.0	17.799999237060547	17.799999237060547	17.799999237060547	False	0.0	0	0.0	15.125260353088379	15.125260353088379	15.125260353088379
141	2024-07-31	15.380180358886719	18.100000381469727	0.0	18.100000381469727	17.899999618530273	18.0	False	0.0	24283700	439534979.2634964	15.295206664381361	15.380180358886719	15.210232969876003
142	2024-08-01	15.125260353088379	17.799999237060547	0.0	18.100000381469727	17.799999237060547	18.100000381469727	False	0.0	20418600	363451064.4218445	15.380181454768305	15.380181454768305	15.125260353088379
143	2024-08-02	15.125260353088379	17.799999237060547	0.0	17.799999237060547	17.799999237060547	17.799999237060547	False	0.0	0	0.0	15.125260353088379	15.125260353088379	15.125260353088379
144	2024-08-05	14.530447006225586	17.100000381469727	0.0	17.5	17.100000381469727	17.399999618530273	False	0.0	41621700	711731085.8774185	14.785366475159641	14.870340171717144	14.530447006225586
145	2024-08-06	14.530447006225586	17.100000381469727	0.0	17.399999618530273	17.100000381469727	17.200000762939453	False	0.0	36094100	617209123.7688065	14.61542070278309	14.785366475159641	14.530447006225586
146	2024-08-07	15.040287971496582	17.700000762939453	0.0	17.700000762939453	17.100000381469727	17.200000762939453	False	0.0	43150100	763756802.9209137	14.615421097959826	15.040287971496582	14.530447399104775
147	2024-08-08	15.040287971496582	17.700000762939453	0.0	17.700000762939453	17.700000762939453	17.700000762939453	False	0.0	0	0.0	15.040287971496582	15.040287971496582	15.040287971496582
148	2024-08-09	15.125260353088379	17.799999237060547	0.0	17.899999618530273	17.600000381469727	17.799999237060547	False	0.0	33608200	598225934.3589783	15.125260353088379	15.210234053648355	14.955314572706962
149	2024-08-13	15.295207023620605	18.0	0.0	18.100000381469727	17.700000762939453	17.899999618530273	False	0.0	31786900	572164200.0	15.210233327119466	15.380180720121745	15.040287554855643
150	2024-08-14	15.380180358886719	18.100000381469727	0.0	18.299999237060547	17.799999237060547	18.100000381469727	False	0.0	53118900	961452110.2632523	15.380180358886719	15.550126127159016	15.125259275370645
151	2024-08-15	15.380180358886719	18.100000381469727	0.0	18.100000381469727	18.100000381469727	18.100000381469727	False	0.0	0	0.0	15.380180358886719	15.380180358886719	15.380180358886719
152	2024-08-16	15.380180358886719	18.100000381469727	0.0	18.399999618530273	18.0	18.0	False	0.0	34483200	624145933.1542969	15.295206664381361	15.635099821664374	15.295206664381361
153	2024-08-19	15.380180358886719	18.100000381469727	0.0	18.100000381469727	18.100000381469727	18.100000381469727	False	0.0	0	0.0	15.380180358886719	15.380180358886719	15.380180358886719
154	2024-08-20	15.465154647827148	18.200000762939453	0.0	18.5	18.200000762939453	18.399999618530273	False	0.0	20143900	366618995.36857605	15.635100422631663	15.72007412040316	15.465154647827148
155	2024-08-21	15.550126075744629	18.299999237060547	0.0	18.399999618530273	18.0	18.100000381469727	False	0.0	34476200	630914433.6967468	15.380180308034234	15.635099769969033	15.29520661380983
156	2024-08-22	15.550126075744629	18.299999237060547	0.0	18.299999237060547	18.299999237060547	18.299999237060547	False	0.0	0	0.0	15.550126075744629	15.550126075744629	15.550126075744629
157	2024-08-23	15.974993705749512	18.799999237060547	0.0	18.899999618530273	18.399999618530273	18.5	False	0.0	66811900	1256063669.0265656	15.720074231373978	16.059967404120854	15.635100533002637
158	2024-08-26	15.890020370483398	18.700000762939453	0.0	18.799999237060547	18.600000381469727	18.700000762939453	False	0.0	26489700	495357410.21003723	15.890020370483398	15.97499244139104	15.805046678837392
159	2024-08-27	15.720074653625488	18.5	0.0	18.799999237060547	18.5	18.700000762939453	False	0.0	31643700	585408450.0	15.89002205493307	15.974994134848325	15.720074653625488
160	2024-08-28	15.805047035217285	18.600000381469727	0.0	18.799999237060547	18.5	18.600000381469727	False	0.0	28613600	532212970.91522217	15.805047035217285	15.974992801602951	15.720073341655253
161	2024-08-29	15.890020370483398	18.700000762939453	0.0	18.899999618530273	18.600000381469727	18.700000762939453	False	0.0	33751500	631153075.750351	15.890020370483398	16.059966133037044	15.805046678837392
162	2024-08-30	15.550126075744629	18.299999237060547	0.0	18.700000762939453	18.299999237060547	18.600000381469727	False	0.0	54265600	993060438.5986328	15.80504715841784	15.890020852642245	15.550126075744629
163	2024-09-02	15.550126075744629	18.299999237060547	0.0	18.299999237060547	18.299999237060547	18.299999237060547	False	0.0	0	0.0	15.550126075744629	15.550126075744629	15.550126075744629
164	2024-09-03	15.550126075744629	18.299999237060547	0.0	18.299999237060547	18.299999237060547	18.299999237060547	False	0.0	0	0.0	15.550126075744629	15.550126075744629	15.550126075744629
165	2024-09-04	15.550126075744629	18.299999237060547	0.0	18.299999237060547	18.299999237060547	18.299999237060547	False	0.0	0	0.0	15.550126075744629	15.550126075744629	15.550126075744629
166	2024-09-05	16.399858474731445	19.299999237060547	0.0	19.399999618530273	18.899999618530273	18.899999618530273	False	0.0	115739800	2233778051.6975403	16.059965345552122	16.484832162210846	16.059965345552122
167	2024-09-06	17.164621353149414	20.200000762939453	0.0	20.299999237060547	19.299999237060547	19.399999618530273	False	0.0	222151500	4487460469.488144	16.48483342209829	17.2495934263847	16.399859728124596
168	2024-09-09	17.164621353149414	20.200000762939453	0.0	20.200000762939453	20.200000762939453	20.200000762939453	False	0.0	0	0.0	17.164621353149414	17.164621353149414	17.164621353149414
169	2024-09-10	17.249591827392578	20.299999237060547	0.0	20.5	20.200000762939453	20.399999618530273	False	0.0	84226300	1709793825.7404327	17.33456551348943	17.419539199586286	17.164619762033983
170	2024-09-11	17.164621353149414	20.200000762939453	0.0	20.299999237060547	20.0	20.200000762939453	False	0.0	75959800	1534388017.9527283	17.164621353149414	17.2495934263847	16.994673965202033
171	2024-09-12	17.41954231262207	20.5	0.0	20.600000381469727	20.200000762939453	20.200000762939453	False	0.0	50058800	1026205400.0	17.164622829513263	17.50451601390452	17.164622829513263
172	2024-09-13	17.41954231262207	20.5	0.0	21.0	20.5	20.600000381469727	False	0.0	156030400	3198623200.0	17.50451601390452	17.84440919829578	17.41954231262207
173	2024-09-16	17.41954231262207	20.5	0.0	20.5	20.5	20.5	False	0.0	0	0.0	17.41954231262207	17.41954231262207	17.41954231262207
174	2024-09-17	17.41954231262207	20.5	0.0	20.700000762939453	20.299999237060547	20.5	False	0.0	33990500	696805250.0	17.41954231262207	17.58948971518697	17.249594910057166
175	2024-09-18	17.41954231262207	20.5	0.0	20.5	20.5	20.5	False	0.0	0	0.0	17.41954231262207	17.41954231262207	17.41954231262207
176	2024-09-19	17.41954231262207	20.5	0.0	20.5	20.5	20.5	False	0.0	0	0.0	17.41954231262207	17.41954231262207	17.41954231262207
177	2024-09-20	17.41954231262207	20.5	0.0	20.5	20.5	20.5	False	0.0	0	0.0	17.41954231262207	17.41954231262207	17.41954231262207
178	2024-09-23	17.589487075805664	20.700000762939453	0.0	20.899999618530273	20.399999618530273	20.399999618530273	False	0.0	71712700	1484452944.7124481	17.334566010210356	17.759432832130898	17.334566010210356
179	2024-09-24	17.759431838989258	20.899999618530273	0.0	21.0	20.799999237060547	20.899999618530273	False	0.0	61384100	1282927666.5838242	17.759431838989258	17.844405522769133	17.67445815520938
180	2024-09-25	17.504514694213867	20.600000381469727	0.0	20.899999618530273	20.600000381469727	20.899999618530273	False	0.0	42237700	870096636.1124039	17.75943415810393	17.75943415810393	17.504514694213867
181	2024-09-26	17.589487075805664	20.700000762939453	0.0	20.799999237060547	20.600000381469727	20.700000762939453	False	0.0	26069200	539632459.8892212	17.589487075805664	17.67445914359913	17.504513387273896
182	2024-09-27	17.589487075805664	20.700000762939453	0.0	20.700000762939453	20.700000762939453	20.700000762939453	False	0.0	0	0.0	17.589487075805664	17.589487075805664	17.589487075805664
183	2024-09-30	17.504514694213867	20.600000381469727	0.0	20.799999237060547	20.5	20.5	False	0.0	41990700	865008436.0181808	17.419540999337706	17.674460463227767	17.419540999337706
184	2024-10-01	17.67445945739746	20.799999237060547	0.0	21.100000381469727	20.700000762939453	20.799999237060547	False	0.0	190768500	3967984654.455185	17.67445945739746	17.92938052751872	17.589487388095375
185	2024-10-02	17.92938232421875	21.100000381469727	0.0	21.100000381469727	20.799999237060547	20.799999237060547	False	0.0	69975400	1476480966.6934967	17.674461228551895	17.92938232421875	17.674461228551895
186	2024-10-03	17.589487075805664	20.700000762939453	0.0	21.100000381469727	20.600000381469727	21.0	False	0.0	83133000	1720853163.4254456	17.844406520662666	17.929380209194434	17.504513387273896
187	2024-10-04	17.589487075805664	20.700000762939453	0.0	20.700000762939453	20.700000762939453	20.700000762939453	False	0.0	0	0.0	17.589487075805664	17.589487075805664	17.589487075805664
188	2024-10-07	17.589487075805664	20.700000762939453	0.0	21.0	20.600000381469727	20.600000381469727	False	0.0	47841300	990314946.5000153	17.504513387273896	17.844406520662666	17.504513387273896
189	2024-10-08	17.759431838989258	20.899999618530273	0.0	21.0	20.600000381469727	20.700000762939453	False	0.0	63526900	1327712185.7664108	17.589486092167718	17.844405522769133	17.50451240838784
190	2024-10-09	17.84440803527832	21.0	0.0	21.100000381469727	20.799999237060547	21.0	False	0.0	46736800	981472800.0	17.84440803527832	17.929381731022573	17.674460643789818
191	2024-10-10	17.92938232421875	21.100000381469727	0.0	21.200000762939453	20.899999618530273	21.100000381469727	False	0.0	44296300	934651946.8976974	17.92938232421875	18.01435602277437	17.759434927107513
192	2024-10-11	18.354248046875	21.600000381469727	0.0	21.799999237060547	21.100000381469727	21.100000381469727	False	0.0	134539100	2906044611.3225937	17.929381201441497	18.524193812605365	17.929381201441497
193	2024-10-15	18.354248046875	21.600000381469727	0.0	22.0	21.5	21.700000762939453	False	0.0	91535100	1977158194.9178696	18.439221740109378	18.69414119907412	18.26927435364062
194	2024-10-16	18.354248046875	21.600000381469727	0.0	21.600000381469727	21.600000381469727	21.600000381469727	False	0.0	0	0.0	18.354248046875	18.354248046875	18.354248046875
195	2024-10-17	18.184301376342773	21.399999618530273	0.0	21.600000381469727	21.200000762939453	21.600000381469727	False	0.0	92740500	1984646664.6223068	18.354248769502554	18.354248769502554	18.01435560392145
196	2024-10-18	18.26927375793457	21.5	0.0	21.799999237060547	21.5	21.600000381469727	False	0.0	50143000	1078074500.0	18.354247448398212	18.524193208587157	18.26927375793457
197	2024-10-21	18.184301376342773	21.399999618530273	0.0	21.600000381469727	21.100000381469727	21.5	False	0.0	84615900	1810780227.7215958	18.269275072922664	18.354248769502554	17.92938190734156
198	2024-10-22	17.589487075805664	20.700000762939453	0.0	21.399999618530273	20.399999618530273	21.399999618530273	False	0.0	145574200	3013386051.0643005	18.184299654051436	18.184299654051436	17.334566010210356
199	2024-10-24	17.759431838989258	20.899999618530273	0.0	21.100000381469727	20.600000381469727	20.799999237060547	False	0.0	71808300	1500793442.6073074	17.67445815520938	17.92937920654901	17.50451240838784
200	2024-10-25	17.759431838989258	20.899999618530273	0.0	20.899999618530273	20.899999618530273	20.899999618530273	False	0.0	0	0.0	17.759431838989258	17.759431838989258	17.759431838989258
201	2024-10-28	17.759431838989258	20.899999618530273	0.0	21.100000381469727	20.799999237060547	20.899999618530273	False	0.0	31563800	659683407.9593658	17.759431838989258	17.92937920654901	17.67445815520938
202	2024-10-29	17.759431838989258	20.899999618530273	0.0	21.0	20.700000762939453	21.0	False	0.0	19055000	398249492.73109436	17.844405522769133	17.844405522769133	17.589486092167718
203	2024-10-30	17.589487075805664	20.700000762939453	0.0	20.899999618530273	20.700000762939453	20.700000762939453	False	0.0	15178900	314203241.58058167	17.589487075805664	17.759432832130898	17.589487075805664
204	2024-10-31	17.41954231262207	20.5	0.0	20.799999237060547	20.5	20.700000762939453	False	0.0	58306000	1195273000.0	17.58948971518697	17.674461795730874	17.41954231262207
205	2024-11-01	17.589487075805664	20.700000762939453	0.0	20.700000762939453	20.399999618530273	20.5	False	0.0	22255700	460693006.9797516	17.419539698742124	17.589487075805664	17.334566010210356
206	2024-11-04	17.504514694213867	20.600000381469727	0.0	20.700000762939453	20.100000381469727	20.600000381469727	False	0.0	66250100	1364752085.2724075	17.504514694213867	17.58948838909003	17.079647840571486
207	2024-11-05	17.504514694213867	20.600000381469727	0.0	20.799999237060547	20.399999618530273	20.5	False	0.0	34046400	701355852.9876709	17.419540999337706	17.674460463227767	17.334567304461544
208	2024-11-06	17.589487075805664	20.700000762939453	0.0	20.899999618530273	20.600000381469727	20.600000381469727	False	0.0	49712100	1029040507.9273224	17.504513387273896	17.759432832130898	17.504513387273896
209	2024-11-07	17.759431838989258	20.899999618530273	0.0	21.200000762939453	20.700000762939453	20.700000762939453	False	0.0	40570600	847925524.5235443	17.589486092167718	18.014352890328887	17.589486092167718
210	2024-11-08	17.84440803527832	21.0	0.0	21.200000762939453	20.899999618530273	21.0	False	0.0	36696100	770618100.0	17.84440803527832	18.014355426766823	17.759434339534067
211	2024-11-11	17.67445945739746	20.799999237060547	0.0	21.0	20.600000381469727	20.899999618530273	False	0.0	26759700	556601739.5839691	17.759433147437882	17.844406837478303	17.504513698054954
212	2024-11-12	17.41954231262207	20.5	0.0	20.799999237060547	20.5	20.799999237060547	False	0.0	20854500	427517250.0	17.674461795730874	17.674461795730874	17.41954231262207
213	2024-11-13	17.504514694213867	20.600000381469727	0.0	20.700000762939453	20.399999618530273	20.5	False	0.0	24682100	508451269.41547394	17.419540999337706	17.58948838909003	17.334567304461544
214	2024-11-14	17.334566116333008	20.399999618530273	0.0	20.600000381469727	20.299999237060547	20.5	False	0.0	26296100	536440429.9688339	17.41953980538499	17.504513494436967	17.24959242728103
215	2024-11-15	17.41954231262207	20.5	0.0	20.600000381469727	20.399999618530273	20.5	False	0.0	14264400	292420200.0	17.41954231262207	17.50451601390452	17.334568611339616
216	2024-11-18	17.504514694213867	20.600000381469727	0.0	20.700000762939453	20.5	20.600000381469727	False	0.0	11101100	228682664.23473358	17.504514694213867	17.58948838909003	17.419540999337706
217	2024-11-19	17.41954231262207	20.5	0.0	20.600000381469727	20.399999618530273	20.600000381469727	False	0.0	34789300	713180650.0	17.50451601390452	17.50451601390452	17.334568611339616
218	2024-11-20	17.334566116333008	20.399999618530273	0.0	20.600000381469727	20.399999618530273	20.5	False	0.0	18162400	370512953.07159424	17.41953980538499	17.504513494436967	17.334566116333008
219	2024-11-21	17.334566116333008	20.399999618530273	0.0	20.600000381469727	20.299999237060547	20.5	False	0.0	34943000	712837186.6703033	17.41953980538499	17.504513494436967	17.24959242728103
220	2024-11-22	17.41954231262207	20.5	0.0	20.600000381469727	20.299999237060547	20.399999618530273	False	0.0	20482500	419891250.0	17.334568611339616	17.50451601390452	17.249594910057166
221	2024-11-25	17.41954231262207	20.5	0.0	20.600000381469727	20.399999618530273	20.5	False	0.0	29293400	600514700.0	17.41954231262207	17.50451601390452	17.334568611339616
222	2024-11-26	17.249591827392578	20.299999237060547	0.0	20.600000381469727	20.299999237060547	20.5	False	0.0	15380100	312216018.2659149	17.419539199586286	17.504512885683138	17.249591827392578
223	2024-11-27	16.994674682617188	20.0	0.0	20.299999237060547	19.899999618530273	20.299999237060547	False	0.0	32870500	657410000.0	17.249594154561056	17.249594154561056	16.909700985056407
224	2024-11-28	16.824726104736328	19.799999237060547	0.0	20.200000762939453	19.700000762939453	20.0	False	0.0	35326200	699458733.0482483	16.99467348791078	17.164620871085233	16.739754033887465
225	2024-11-29	16.994674682617188	20.0	0.0	20.100000381469727	19.700000762939453	19.799999237060547	False	0.0	22602900	452058000.0	16.824727287495627	17.079648380177968	16.73975521067332
226	2024-12-02	16.994674682617188	20.0	0.0	20.200000762939453	19.899999618530273	20.0	False	0.0	19555000	391100000.0	16.994674682617188	17.164622077738752	16.909700985056407
227	2024-12-03	17.249591827392578	20.299999237060547	0.0	20.5	20.0	20.100000381469727	False	0.0	20105200	408135544.6609497	17.07964607593713	17.419539199586286	16.99467238984028
228	2024-12-04	17.504514694213867	20.600000381469727	0.0	20.600000381469727	20.299999237060547	20.399999618530273	False	0.0	37336500	769131914.2427444	17.334567304461544	17.504514694213867	17.249593609585382
229	2024-12-06	17.589487075805664	20.700000762939453	0.0	20.799999237060547	20.5	20.5	False	0.0	22619700	468227807.25746155	17.419539698742124	17.67445914359913	17.419539698742124
230	2024-12-09	18.26927375793457	21.5	0.0	21.5	20.700000762939453	20.799999237060547	False	0.0	86469800	1859100700.0	17.67445954542741	18.26927375793457	17.589487475702107
231	2024-12-11	17.84440803527832	21.0	0.0	21.5	20.899999618530273	21.399999618530273	False	0.0	39048000	820008000.0	18.184301197516884	18.269274893261137	17.759434339534067
232	2024-12-12	18.014354705810547	21.200000762939453	0.0	21.399999618530273	20.899999618530273	21.0	False	0.0	41231900	874116311.4574432	17.844407321123544	18.184300469759172	17.75943362878004
233	2024-12-13	18.099327087402344	21.299999237060547	0.0	21.399999618530273	21.100000381469727	21.200000762939453	False	0.0	23405663	498540604.0428963	18.014355014341902	18.184300781201188	17.929381320543058
234	2024-12-16	18.184301376342773	21.399999618530273	0.0	21.399999618530273	21.200000762939453	21.399999618530273	False	0.0	16527500	353688493.6952591	18.184301376342773	18.184301376342773	18.01435560392145
235	2024-12-17	17.759431838989258	20.899999618530273	0.0	21.399999618530273	20.899999618530273	21.399999618530273	False	0.0	32550000	680294987.5831604	18.184298637150427	18.184298637150427	17.759431838989258
236	2024-12-18	17.92938232421875	21.100000381469727	0.0	21.200000762939453	20.799999237060547	21.0	False	0.0	44044400	929336856.8016052	17.84440862566313	18.01435602277437	17.674461228551895
237	2024-12-19	17.92938232421875	21.100000381469727	0.0	21.200000762939453	20.799999237060547	21.0	False	0.0	24588700	518821579.37984467	17.84440862566313	18.01435602277437	17.674461228551895
238	2024-12-20	17.334566116333008	20.399999618530273	0.0	21.0	20.399999618530273	21.0	False	0.0	57079600	1164423818.2258606	17.844406629906572	17.844406629906572	17.334566116333008
239	2024-12-23	17.759431838989258	20.899999618530273	0.0	21.0	20.299999237060547	20.5	False	0.0	49074300	1025652851.2796402	17.419538724607964	17.844405522769133	17.24959135704821
240	2024-12-24	17.759431838989258	20.899999618530273	0.0	20.899999618530273	20.700000762939453	20.799999237060547	False	0.0	15969300	333758363.9081955	17.67445815520938	17.759431838989258	17.589486092167718
241	2024-12-25	17.84440803527832	21.0	0.0	21.100000381469727	20.799999237060547	20.899999618530273	False	0.0	21388900	449166900.0	17.759434339534067	17.929381731022573	17.674460643789818
242	2024-12-26	18.014354705810547	21.200000762939453	0.0	21.299999237060547	20.899999618530273	21.0	False	0.0	17357000	367968413.2423401	17.844407321123544	18.099326777415673	17.75943362878004
243	2024-12-27	17.92938232421875	21.100000381469727	0.0	21.299999237060547	20.899999618530273	21.299999237060547	False	0.0	34164200	720864633.032608	18.099328100591492	18.099328100591492	17.759434927107513
244	2024-12-30	17.84440803527832	21.0	0.0	21.200000762939453	21.0	21.100000381469727	False	0.0	16608300	348774300.0	17.929381731022573	18.014355426766823	17.84440803527832
245	2025-01-02	17.84440803527832	21.0	0.0	21.299999237060547	21.0	21.0	False	0.0	24230500	508840500.0	17.84440803527832	18.099327501772635	17.84440803527832
246	2025-01-03	18.26927375793457	21.5	0.0	21.700000762939453	21.100000381469727	21.200000762939453	False	0.0	69068200	1484966300.0	18.01435430728198	18.439221138861853	17.92938061681834
247	2025-01-06	18.354248046875	21.600000381469727	0.0	21.899999618530273	21.5	21.600000381469727	False	0.0	72067800	1556664507.491684	18.354248046875	18.609167505839743	18.26927435364062
248	2025-01-07	18.524192810058594	21.799999237060547	0.0	21.899999618530273	21.5	21.600000381469727	False	0.0	51855100	1130441140.4376984	18.354247053525853	18.60916649869412	18.26927336489033
249	2025-01-08	18.524192810058594	21.799999237060547	0.0	21.899999618530273	21.700000762939453	21.799999237060547	False	0.0	25624400	558611900.4501343	18.524192810058594	18.60916649869412	18.43922074216138
250	2025-01-09	18.354248046875	21.600000381469727	0.0	21.799999237060547	21.5	21.799999237060547	False	0.0	47573600	1027589778.1478882	18.524193812605365	18.524193812605365	18.26927435364062
251	2025-01-10	18.439220428466797	21.700000762939453	0.0	21.799999237060547	21.399999618530273	21.700000762939453	False	0.0	20334600	441260835.5140686	18.439220428466797	18.52419249491844	18.184299366897037
252	2025-01-13	18.694141387939453	22.0	0.0	22.299999237060547	21.600000381469727	21.600000381469727	False	0.0	70501500	1551033000.0	18.354248232306418	18.94906084947963	18.354248232306418
253	2025-01-14	18.694141387939453	22.0	0.0	22.299999237060547	22.0	22.100000381469727	False	0.0	30652500	674355000.0	18.779115082032316	18.94906084947963	18.694141387939453
254	2025-01-15	18.86408805847168	22.200000762939453	0.0	22.200000762939453	21.700000762939453	22.0	False	0.0	45864000	1018180834.9914551	18.694140676751328	18.86408805847168	18.43922122490915
255	2025-01-16	19.034034729003906	22.399999618530273	0.0	22.399999618530273	22.0	22.200000762939453	False	0.0	36969500	828116785.897255	18.864088959900965	19.034034729003906	18.6941415700596
256	2025-01-17	18.779115676879883	22.100000381469727	0.0	22.299999237060547	22.100000381469727	22.299999237060547	False	0.0	23903200	528260729.11834717	18.9490614497104	18.9490614497104	18.779115676879883
257	2025-01-20	18.609167098999023	21.899999618530273	0.0	22.299999237060547	21.799999237060547	22.200000762939453	False	0.0	35214500	771197536.5667343	18.86408817312898	18.949060243767274	18.524193407622374
258	2025-01-21	18.524192810058594	21.799999237060547	0.0	22.0	21.700000762939453	22.0	False	0.0	35912200	782885932.6011658	18.69414018732964	18.69414018732964	18.43922074216138
259	2025-01-22	19.54387664794922	23.0	0.0	23.0	21.799999237060547	22.0	False	0.0	124192200	2856420600.0	18.694142880647078	19.54387664794922	18.524195478891233
260	2025-01-23	19.288957595825195	22.700000762939453	0.0	23.100000381469727	22.700000762939453	23.0	False	0.0	65142400	1478732529.699707	19.543877083400204	19.628850786171398	19.288957595825195
261	2025-01-24	19.203983306884766	22.600000381469727	0.0	23.0	22.600000381469727	22.799999237060547	False	0.0	41027100	927212475.6505966	19.37392908650127	19.5438764868563	19.203983306884766
262	2025-01-27	19.62885093688965	23.100000381469727	0.0	23.200000762939453	22.5	22.600000381469727	False	0.0	41390000	956109015.789032	19.203984040509955	19.713824640313305	19.119010337086298
263	2025-01-28	19.62885093688965	23.100000381469727	0.0	23.200000762939453	22.899999618530273	23.100000381469727	False	0.0	54528400	1259606060.8009338	19.62885093688965	19.713824640313305	19.458903530042335
264	2025-01-29	19.883769989013672	23.399999618530273	0.0	23.600000381469727	23.100000381469727	23.200000762939453	False	0.0	42731900	999926443.6990738	19.71382420664346	20.05371739212244	19.628850505089076
265	2025-01-30	19.883769989013672	23.399999618530273	0.0	23.5	23.200000762939453	23.5	False	0.0	30220300	707155008.4718704	19.968743690568058	19.968743690568058	19.71382420664346
266	2025-01-31	19.45890235900879	22.899999618530273	0.0	23.399999618530273	22.5	23.299999237060547	False	0.0	108194900	2477663168.726921	19.798795531510113	19.883769229820064	19.119009186507466
267	2025-02-03	19.45890235900879	22.899999618530273	0.0	23.0	22.5	22.600000381469727	False	0.0	74561500	1707458321.557045	19.203982884817417	19.54387605731874	19.119009186507466
268	2025-02-04	19.798795700073242	23.299999237060547	0.0	23.5	22.899999618530273	23.100000381469727	False	0.0	67301000	1568113248.6534119	19.62884992274494	19.96874309814005	19.458902524678134
269	2025-02-05	19.883769989013672	23.399999618530273	0.0	23.5	23.100000381469727	23.5	False	0.0	41917800	980876504.0096283	19.968743690568058	19.968743690568058	19.628850505089076
270	2025-02-06	19.9687442779541	23.5	0.0	24.0	23.5	23.600000381469727	False	0.0	75680100	1778482350.0	20.05371798200801	20.393611177485038	19.9687442779541
271	2025-02-07	20.223661422729492	23.799999237060547	0.0	24.0	23.299999237060547	23.799999237060547	False	0.0	78556300	1869639880.0662994	20.223661422729492	20.393608811117502	19.798794572497876
272	2025-02-10	20.138689041137695	23.700000762939453	0.0	23.899999618530273	23.5	23.799999237060547	False	0.0	65246800	1546349209.779358	20.223661113293154	20.308634806187	19.968741655349998
273	2025-02-11	19.798795700073242	23.299999237060547	0.0	23.700000762939453	23.200000762939453	23.700000762939453	False	0.0	41013200	955607528.7094116	20.138690496206856	20.138690496206856	19.713823621778342
274	2025-02-13	19.798795700073242	23.299999237060547	0.0	23.700000762939453	23.200000762939453	23.399999618530273	False	0.0	31787000	740637075.7484436	19.883769399106647	20.138690496206856	19.713823621778342
275	2025-02-14	19.373929977416992	22.799999237060547	0.0	23.299999237060547	22.600000381469727	23.299999237060547	False	0.0	68642200	1565042107.6301575	19.798796877103666	19.798796877103666	19.20398418998548
276	2025-02-17	19.62885093688965	23.100000381469727	0.0	23.299999237060547	22.899999618530273	23.100000381469727	False	0.0	35640300	823290943.5956955	19.62885093688965	19.798796722998375	19.458903530042335
277	2025-02-18	20.223661422729492	23.799999237060547	0.0	23.799999237060547	23.200000762939453	23.299999237060547	False	0.0	46420300	1104803104.5841217	19.798794572497876	20.223661422729492	19.713822499042283
278	2025-02-19	20.39361000061035	24.0	0.0	24.100000381469727	23.5	23.799999237060547	False	0.0	67668900	1624053600.0	20.22366260230986	20.478583699760595	19.968743125597634
279	2025-02-20	20.733503341674805	24.399999618530273	0.0	24.700000762939453	24.100000381469727	24.5	False	0.0	115717000	2823494755.8574677	20.81847704150211	20.98842444115672	20.478583862931412
280	2025-02-21	20.39361000061035	24.0	0.0	24.600000381469727	23.799999237060547	24.5	False	0.0	95559700	2293432800.0	20.818476875623066	20.90345057477331	20.22366260230986
281	2025-02-24	20.05371856689453	23.600000381469727	0.0	24.0	23.299999237060547	23.799999237060547	False	0.0	84835500	2002117832.362175	20.223664359220383	20.393611772284885	19.798797447297783
282	2025-02-25	19.62885093688965	23.100000381469727	0.0	23.600000381469727	23.0	23.399999618530273	False	0.0	60039800	1386919402.903366	19.883770426422032	20.053717833269346	19.54387723346599
283	2025-02-26	19.373929977416992	22.799999237060547	0.0	23.600000381469727	22.5	23.100000381469727	False	0.0	97795800	2229744165.387726	19.628851089672157	20.053717989358834	19.119010485900425
284	2025-02-27	19.45890235900879	22.899999618530273	0.0	23.200000762939453	22.600000381469727	22.799999237060547	False	0.0	32494700	744128617.6042557	19.373928660698834	19.713823453938648	19.203982884817417
285	2025-02-28	19.119009017944336	22.5	0.0	22.899999618530273	22.100000381469727	22.799999237060547	False	0.0	98717500	2221143750.0	19.373928489888204	19.458902187448984	18.779115848439687
286	2025-03-03	19.54387664794922	23.0	0.0	23.100000381469727	22.399999618530273	22.5	False	0.0	65227200	1500225600.0	19.11900976429815	19.62885034882714	19.034036063420224
287	2025-03-04	19.119009017944336	22.5	0.0	23.0	22.399999618530273	22.799999237060547	False	0.0	44000000	990000000.0	19.373928489888204	19.543875885009765	19.034035320383556
288	2025-03-05	19.288957595825195	22.700000762939453	0.0	22.899999618530273	22.600000381469727	22.899999618530273	False	0.0	33728600	765639245.7328796	19.45890338062901	19.45890338062901	19.203983893054
289	2025-03-06	18.949060440063477	22.299999237060547	0.0	22.799999237060547	22.200000762939453	22.799999237060547	False	0.0	35022400	780999493.2800293	19.37392728060964	19.37392728060964	18.864088368544945
290	2025-03-07	19.119009017944336	22.5	0.0	22.600000381469727	22.200000762939453	22.200000762939453	False	0.0	38563900	867687750.0	18.864089546000468	19.203982715505116	18.864089546000468
291	2025-03-10	19.119009017944336	22.5	0.0	22.799999237060547	22.5	22.600000381469727	False	0.0	29486400	663444000.0	19.203982715505116	19.373928489888204	19.119009017944336
292	2025-03-11	19.373929977416992	22.799999237060547	0.0	23.0	22.299999237060547	22.5	False	0.0	57487400	1310712676.1405945	19.119010485900425	19.543877385587102	18.949063077730315
293	2025-03-12	19.54387664794922	23.0	0.0	23.200000762939453	22.700000762939453	22.899999618530273	False	0.0	53589500	1232558500.0	19.458902947071294	19.71382404970506	19.28895716605399
294	2025-03-13	19.62885093688965	23.100000381469727	0.0	23.299999237060547	22.899999618530273	23.100000381469727	False	0.0	24793200	572722929.4578552	19.62885093688965	19.798796722998375	19.458903530042335
295	2025-03-14	20.05371856689453	23.600000381469727	0.0	23.700000762939453	23.100000381469727	23.100000381469727	False	0.0	82812000	1954363231.590271	19.62885165497193	20.13869227342678	19.62885165497193
296	2025-03-17	19.798795700073242	23.299999237060547	0.0	23.600000381469727	23.200000762939453	23.5	False	0.0	32221200	750753935.4171753	19.96874309814005	20.05371679717345	19.713823621778342
297	2025-03-18	19.9687442779541	23.5	0.0	23.700000762939453	23.299999237060547	23.399999618530273	False	0.0	32610200	766339700.0	19.883770573900193	20.138691686061915	19.798796869846285
298	2025-03-19	19.798795700073242	23.299999237060547	0.0	23.5	23.200000762939453	23.5	False	0.0	40916000	953342768.7835693	19.96874309814005	19.96874309814005	19.713823621778342
299	2025-03-20	19.9687442779541	23.5	0.0	23.700000762939453	23.299999237060547	23.299999237060547	False	0.0	33823800	794859300.0	19.798796869846285	20.138691686061915	19.798796869846285
300	2025-03-21	20.39361000061035	24.0	0.0	24.0	23.399999618530273	23.700000762939453	False	0.0	145116900	3482805600.0	20.138690523898124	20.39361000061035	19.88376942644739
301	2025-03-24	20.39361000061035	24.0	0.0	24.0	23.799999237060547	24.0	False	0.0	24572600	589742400.0	20.39361000061035	20.39361000061035	20.22366260230986
302	2025-03-25	20.39361000061035	24.0	0.0	24.299999237060547	23.899999618530273	24.100000381469727	False	0.0	68094700	1634272800.0	20.478583699760595	20.648529477322576	20.308636301460105
303	2025-03-26	20.648529052734375	24.299999237060547	0.0	24.399999618530273	24.0	24.100000381469727	False	0.0	37190100	903719401.6262054	20.478583278666925	20.733502750137337	20.393609581263963
304	2025-03-27	20.733503341674805	24.399999618530273	0.0	24.600000381469727	24.299999237060547	24.399999618530273	False	0.0	49693600	1212523821.043396	20.733503341674805	20.903450741329415	20.648529641847503
305	2025-03-28	20.818477630615234	24.5	0.0	24.600000381469727	24.299999237060547	24.399999618530273	False	0.0	18670800	457434600.0	20.733503928383378	20.90345133284709	20.64853022615152
306	2025-03-31	20.47858428955078	24.100000381469727	0.0	24.299999237060547	24.0	24.0	False	0.0	46462400	1119743857.723999	20.393610587953265	20.64853007200726	20.393610587953265
307	2025-04-01	20.56355857849121	24.200000762939453	0.0	24.5	24.100000381469727	24.200000762939453	False	0.0	34236500	828523326.1203766	20.56355857849121	20.818478069826295	20.478584874466648
308	2025-04-02	20.648529052734375	24.299999237060547	0.0	24.299999237060547	24.100000381469727	24.200000762939453	False	0.0	32029100	778307105.563736	20.563556976069886	20.648529052734375	20.478583278666925
309	2025-04-03	19.9687442779541	23.5	0.0	24.100000381469727	23.5	24.0	False	0.0	89114100	2094181350.0	20.393611177485038	20.478584881538946	19.9687442779541
310	2025-04-04	19.288957595825195	22.700000762939453	0.0	23.700000762939453	22.600000381469727	23.600000381469727	False	0.0	82930000	1882511063.2705688	20.053717679288795	20.13869138205999	19.203983893054
311	2025-04-08	17.759431838989258	20.899999618530273	0.0	21.299999237060547	20.5	21.299999237060547	False	0.0	119033600	2487802194.592285	18.09932495337055	18.09932495337055	17.419538724607964
312	2025-04-09	18.014354705810547	21.200000762939453	0.0	21.399999618530273	20.700000762939453	20.799999237060547	False	0.0	86961800	1843590226.3465881	17.674459936436538	18.184300469759172	17.589487864831415
313	2025-04-10	19.288957595825195	22.700000762939453	0.0	23.0	22.299999237060547	22.299999237060547	False	0.0	97857500	2221365324.6593475	18.94906278474042	19.543877083400204	18.94906278474042
314	2025-04-11	19.203983306884766	22.600000381469727	0.0	22.700000762939453	22.200000762939453	22.399999618530273	False	0.0	68265400	1542798066.0411835	19.034035906529734	19.28895700706228	18.86409012691323
315	2025-04-16	19.518651962280273	21.399999618530273	1.545	21.5	20.600000381469727	20.799999237060547	False	0.0	75267200	1610718051.2878418	18.97139968041564	19.609860965868886	18.78898341290546
316	2025-04-17	19.883485794067383	21.799999237060547	0.0	22.0	21.399999618530273	21.5	False	0.0	59472100	1296491734.6263885	19.609860529063532	20.06590379718129	19.51865152750658
317	2025-04-18	19.427440643310547	21.299999237060547	0.0	21.799999237060547	21.299999237060547	21.799999237060547	False	0.0	31611700	673329185.8821869	19.883483867234897	19.883483867234897	19.427440643310547
318	2025-04-21	18.424148559570312	20.200000762939453	0.0	21.200000762939453	20.100000381469727	21.200000762939453	False	0.0	69782600	1409608573.2398987	19.336235087476428	19.336235087476428	18.332939558846302
319	2025-04-22	18.33294105529785	20.100000381469727	0.0	20.200000762939453	19.700000762939453	20.100000381469727	False	0.0	71629800	1439759007.3246002	18.33294105529785	18.42415006346692	17.968106762288702
320	2025-04-23	18.971399307250977	20.799999237060547	0.0	20.899999618530273	20.200000762939453	20.200000762939453	False	0.0	71950500	1496570345.1061249	18.424148775817727	19.062608309045523	18.424148775817727
321	2025-04-24	19.153818130493164	21.0	0.0	21.200000762939453	20.5	20.600000381469727	False	0.0	62622400	1315070400.0	18.78898384736957	19.336236141888506	18.697774841671897
322	2025-04-25	18.971399307250977	20.799999237060547	0.0	21.100000381469727	20.799999237060547	21.0	False	0.0	22089200	459455343.14727783	19.15381731084007	19.245026312634614	18.971399307250977
323	2025-04-28	19.153818130493164	21.0	0.0	21.200000762939453	20.799999237060547	20.899999618530273	False	0.0	59209300	1243395300.0	19.062609124795493	19.336236141888506	18.971400119097822
324	2025-04-29	19.153818130493164	21.0	0.0	21.200000762939453	20.799999237060547	21.100000381469727	False	0.0	73296000	1539216000.0	19.245027136190835	19.336236141888506	18.971400119097822
325	2025-04-30	19.883485794067383	21.799999237060547	0.0	22.0	20.799999237060547	20.899999618530273	False	0.0	121183300	2641795847.5444794	19.062608259388824	20.06590379718129	18.97139925783187
326	2025-05-02	19.792278289794922	21.700000762939453	0.0	21.899999618530273	21.5	21.899999618530273	False	0.0	64350900	1396414579.0958405	19.974694551007893	19.974694551007893	19.609860288914966
327	2025-05-06	20.06590461730957	22.0	0.0	22.299999237060547	21.600000381469727	21.700000762939453	False	0.0	109141200	2401106400.0	19.792279341122182	20.339529893496962	19.701070335837358
328	2025-05-07	20.79557228088379	22.799999237060547	0.0	22.799999237060547	22.0	22.200000762939453	False	0.0	70251500	1601734146.402359	20.248321752176587	20.79557228088379	20.065903749496183
329	2025-05-08	20.521947860717773	22.5	0.0	22.700000762939453	22.399999618530273	22.700000762939453	False	0.0	33013300	742799250.0	20.704365870902095	20.704365870902095	20.430738855625613
330	2025-05-09	20.43073844909668	22.399999618530273	0.0	22.5	22.0	22.5	False	0.0	60903400	1364236136.7671967	20.521947452373972	20.521947452373972	20.065904175654552
331	2025-05-13	20.521947860717773	22.5	0.0	22.899999618530273	22.399999618530273	22.5	False	0.0	70916400	1595619000.0	20.521947860717773	20.886782141419342	20.430738855625613
332	2025-05-14	20.43073844909668	22.399999618530273	0.0	22.5	22.200000762939453	22.399999618530273	False	0.0	76103400	1704716130.9688568	20.43073844909668	20.521947452373972	20.248322182209137
333	2025-05-15	20.248321533203125	22.200000762939453	0.0	22.399999618530273	22.100000381469727	22.299999237060547	False	0.0	37128600	824254948.3268738	20.339528793889972	20.4307377942438	20.157112532849293
334	2025-05-16	19.883485794067383	21.799999237060547	0.0	22.299999237060547	21.5	22.200000762939453	False	0.0	74946200	1633827102.8205872	20.248321800295194	20.33952906218514	19.609860529063532
335	2025-05-19	20.06590461730957	22.0	0.0	22.100000381469727	21.700000762939453	21.799999237060547	False	0.0	49471800	1088379600.0	19.883486606739925	20.157113622594395	19.792279341122182
336	2025-05-20	20.521947860717773	22.5	0.0	22.600000381469727	22.0	22.0	False	0.0	79642200	1791949500.0	20.065904574924048	20.613156865809934	20.065904574924048
337	2025-05-21	20.43073844909668	22.399999618530273	0.0	22.600000381469727	22.399999618530273	22.600000381469727	False	0.0	47037100	1053631022.0567703	20.613156455651264	20.613156455651264	20.43073844909668
338	2025-05-22	20.339529037475586	22.299999237060547	0.0	22.600000381469727	22.299999237060547	22.299999237060547	False	0.0	53553800	1194249699.141693	20.339529037475586	20.61315604181403	20.339529037475586
339	2025-05-23	20.70436668395996	22.700000762939453	0.0	22.799999237060547	22.399999618530273	22.5	False	0.0	19258500	437167964.69306946	20.521948666612104	20.795573952966745	20.43073965793818
340	2025-05-26	20.79557228088379	22.799999237060547	0.0	22.899999618530273	22.600000381469727	22.799999237060547	False	0.0	32820700	748311934.9597931	20.79557228088379	20.88678128222399	20.613156017870388
341	2025-05-27	20.43073844909668	22.399999618530273	0.0	22.799999237060547	22.399999618530273	22.799999237060547	False	0.0	45729600	1024343022.555542	20.79557272253881	20.79557272253881	20.43073844909668
342	2025-05-28	20.521947860717773	22.5	0.0	22.600000381469727	22.399999618530273	22.5	False	0.0	15487300	348464250.0	20.521947860717773	20.613156865809934	20.430738855625613
343	2025-05-29	20.43073844909668	22.399999618530273	0.0	22.700000762939453	22.399999618530273	22.700000762939453	False	0.0	29259000	655401588.8385773	20.704365458928557	20.704365458928557	20.43073844909668
344	2025-05-30	20.248321533203125	22.200000762939453	0.0	22.5	21.799999237060547	22.399999618530273	False	0.0	85388200	1895618105.1460266	20.4307377942438	20.521946794597632	19.8834855317878
345	2025-06-04	19.70107078552246	21.600000381469727	0.0	22.100000381469727	21.5	21.899999618530273	False	0.0	91732300	1981417714.9930954	19.97469606795546	20.157114082688874	19.609861778155754
346	2025-06-05	19.974693298339844	21.899999618530273	0.0	22.100000381469727	21.600000381469727	21.600000381469727	False	0.0	38704200	847621965.2355194	19.701068053846686	20.157111287779866	19.701068053846686
347	2025-06-06	20.43073844909668	22.399999618530273	0.0	22.700000762939453	22.100000381469727	22.299999237060547	False	0.0	43354900	971149743.4614182	20.339529445819387	20.704365458928557	20.157113178931844
348	2025-06-09	20.157114028930664	22.100000381469727	0.0	22.600000381469727	22.0	22.399999618530273	False	0.0	35287400	779851553.4610748	20.430739310633918	20.613157324880827	20.06590502180721
349	2025-06-10	20.339529037475586	22.299999237060547	0.0	22.399999618530273	22.0	22.100000381469727	False	0.0	58482700	1304164165.3812408	20.157112774250297	20.430738038921735	20.065903772804152
350	2025-06-11	20.43073844909668	22.399999618530273	0.0	22.399999618530273	22.100000381469727	22.299999237060547	False	0.0	11702900	262144955.53569794	20.339529445819387	20.43073844909668	20.157113178931844
351	2025-06-12	19.792278289794922	21.700000762939453	0.0	22.299999237060547	21.700000762939453	22.299999237060547	False	0.0	32648700	708476814.9089813	20.33952881310082	20.33952881310082	19.792278289794922
352	2025-06-13	20.06590461730957	22.0	0.0	22.0	21.600000381469727	21.700000762939453	False	0.0	30077300	661700600.0	19.792279341122182	20.06590461730957	19.701070335837358
353	2025-06-16	19.974693298339844	21.899999618530273	0.0	22.200000762939453	21.899999618530273	22.200000762939453	False	0.0	26206800	573928910.0028992	20.24832028249988	20.24832028249988	19.974693298339844
354	2025-06-17	20.06590461730957	22.0	0.0	22.200000762939453	21.799999237060547	21.899999618530273	False	0.0	22553800	496183600.0	19.97469561202475	20.248322627879215	19.883486606739925
355	2025-06-18	19.792278289794922	21.700000762939453	0.0	22.200000762939453	21.700000762939453	22.0	False	0.0	34166200	741406566.066742	20.06590355144787	20.248321552327827	19.792278289794922
356	2025-06-19	19.33623504638672	21.200000762939453	0.0	21.600000381469727	21.100000381469727	21.600000381469727	False	0.0	56711000	1202273243.2670593	19.70106930884049	19.70106930884049	19.24502604585653
357	2025-06-20	19.33623504638672	21.200000762939453	0.0	21.600000381469727	21.0	21.299999237060547	False	0.0	79219700	1679457700.4398346	19.427442307249922	19.70106930884049	19.15381704532634
358	2025-06-23	19.33623504638672	21.200000762939453	0.0	21.200000762939453	21.0	21.0	False	0.0	24320000	515584018.5546875	19.15381704532634	19.33623504638672	19.15381704532634
359	2025-06-24	19.883485794067383	21.799999237060547	0.0	21.899999618530273	21.299999237060547	21.399999618530273	False	0.0	76604100	1669969321.5557098	19.51865152750658	19.974694795624337	19.427442525949626
360	2025-06-25	19.70107078552246	21.600000381469727	0.0	21.799999237060547	21.299999237060547	21.799999237060547	False	0.0	42838700	925315936.3416672	19.883487060588756	19.883487060588756	19.427443763422342
361	2025-06-26	19.70107078552246	21.600000381469727	0.0	22.0	21.5	21.5	False	0.0	51221100	1106375779.539299	19.609861778155754	20.065905075322167	19.609861778155754
362	2025-06-27	19.609861373901367	21.5	0.0	21.600000381469727	21.299999237060547	21.600000381469727	False	0.0	55835700	1200467550.0	19.701070379387815	19.701070379387815	19.427443362928475
363	2025-06-30	19.427440643310547	21.299999237060547	0.0	21.700000762939453	21.200000762939453	21.700000762939453	False	0.0	41477300	883466458.3553314	19.7922766141835	19.7922766141835	19.33623339025915
364	2025-07-01	19.609861373901367	21.5	0.0	21.600000381469727	21.200000762939453	21.299999237060547	False	0.0	41554000	893411000.0	19.427443362928475	19.701070379387815	19.33623609710911
365	2025-07-02	19.792278289794922	21.700000762939453	0.0	21.799999237060547	21.399999618530273	21.399999618530273	False	0.0	22276800	483406576.9958496	19.518651288474988	19.883485550567915	19.518651288474988
366	2025-07-03	19.883485794067383	21.799999237060547	0.0	21.799999237060547	21.5	21.700000762939453	False	0.0	36150900	788089592.4190521	19.792278532177438	19.883485794067383	19.609860529063532
367	2025-07-04	19.792278289794922	21.700000762939453	0.0	21.899999618530273	21.700000762939453	21.799999237060547	False	0.0	15854900	344051342.09632874	19.883485550567915	19.974694551007893	19.792278289794922
368	2025-07-07	20.157114028930664	22.100000381469727	0.0	22.100000381469727	21.700000762939453	21.700000762939453	False	0.0	37233900	822869204.2036057	19.792279740103957	20.157114028930664	19.792279740103957
369	2025-07-08	19.70107078552246	21.600000381469727	0.0	22.0	21.600000381469727	22.0	False	0.0	56691100	1224527781.6259384	20.065905075322167	20.065905075322167	19.70107078552246
370	2025-07-09	19.70107078552246	21.600000381469727	0.0	21.799999237060547	21.5	21.5	False	0.0	17267800	372984486.58714294	19.609861778155754	19.883487060588756	19.609861778155754
371	2025-07-11	19.70107078552246	21.600000381469727	0.0	21.700000762939453	21.5	21.700000762939453	False	0.0	22860500	493786808.7205887	19.79227979288917	19.79227979288917	19.609861778155754
372	2025-07-14	19.792278289794922	21.700000762939453	0.0	21.799999237060547	21.5	21.700000762939453	False	0.0	25062000	543845419.1207886	19.792278289794922	19.883485550567915	19.609860288914966
373	2025-07-15	19.427440643310547	21.299999237060547	0.0	21.700000762939453	21.100000381469727	21.700000762939453	False	0.0	78402500	1669973190.1836395	19.7922766141835	19.7922766141835	19.245024397540913
374	2025-07-16	19.427440643310547	21.299999237060547	0.0	21.600000381469727	21.200000762939453	21.299999237060547	False	0.0	43163800	919388907.068634	19.427440643310547	19.70106762146526	19.33623339025915
375	2025-07-17	19.427440643310547	21.299999237060547	0.0	21.600000381469727	21.299999237060547	21.399999618530273	False	0.0	65024700	1385026060.390091	19.518649636028787	19.70106762146526	19.427440643310547
376	2025-07-18	19.33623504638672	21.200000762939453	0.0	21.5	21.100000381469727	21.399999618530273	False	0.0	56118900	1189720722.8153229	19.51865130778011	19.6098603083103	19.24502604585653
377	2025-07-21	19.518651962280273	21.399999618530273	0.0	21.399999618530273	21.100000381469727	21.200000762939453	False	0.0	30376000	650046388.4124756	19.336235694770092	19.518651962280273	19.24502669118148
378	2025-07-22	19.33623504638672	21.200000762939453	0.0	21.600000381469727	21.200000762939453	21.299999237060547	False	0.0	53748800	1139474601.00708	19.427442307249922	19.70106930884049	19.33623504638672
379	2025-07-23	19.792278289794922	21.700000762939453	0.0	21.700000762939453	21.299999237060547	21.299999237060547	False	0.0	65207200	1414996289.7491455	19.427442288035007	19.792278289794922	19.427442288035007
380	2025-07-24	19.70107078552246	21.600000381469727	0.0	22.0	21.600000381469727	21.700000762939453	False	0.0	49463600	1068413778.868866	19.79227979288917	20.065905075322167	19.70107078552246
381	2025-07-25	19.609861373901367	21.5	0.0	21.799999237060547	21.399999618530273	21.600000381469727	False	0.0	32684100	702708150.0	19.701070379387815	19.883486650693623	19.51865236841492
382	2025-07-29	19.70107078552246	21.600000381469727	0.0	21.799999237060547	21.5	21.5	False	0.0	39892800	861684495.2178955	19.609861778155754	19.883487060588756	19.609861778155754
383	2025-07-30	19.70107078552246	21.600000381469727	0.0	21.700000762939453	21.5	21.700000762939453	False	0.0	28684200	619578730.9421539	19.79227979288917	19.79227979288917	19.609861778155754
384	2025-07-31	20.06590461730957	22.0	0.0	22.0	21.5	21.600000381469727	False	0.0	38637000	850014000.0	19.701070335837358	20.06590461730957	19.609861330552537
385	2025-08-01	20.157114028930664	22.100000381469727	0.0	22.299999237060547	21.899999618530273	22.0	False	0.0	70849500	1565773977.0269394	20.06590502180721	20.33953030351046	19.974696014683754
386	2025-08-04	20.157114028930664	22.100000381469727	0.0	22.200000762939453	21.799999237060547	22.100000381469727	False	0.0	47509600	1049962178.1234741	20.157114028930664	20.24832303605412	19.883487007560298
387	2025-08-05	20.70436668395996	22.700000762939453	0.0	22.700000762939453	22.200000762939453	22.200000762939453	False	0.0	73565200	1669930096.1257935	20.248323380257467	20.70436668395996	20.248323380257467
388	2025-08-06	20.977991104125977	23.0	0.0	23.100000381469727	22.600000381469727	22.700000762939453	False	0.0	128839500	2963308500.0	20.704365829069424	21.06920010903385	20.613156824161546
389	2025-08-07	21.43403434753418	23.5	0.0	24.200000762939453	23.399999618530273	23.399999618530273	False	0.0	118651900	2788319650.0	21.342825342802747	22.072495640987132	21.342825342802747
390	2025-08-08	21.981287002563477	24.100000381469727	0.0	24.200000762939453	23.5	23.5	False	0.0	110984900	2674736132.3373795	21.434034704722254	22.072496008814863	21.434034704722254
391	2025-08-13	22.254911422729492	24.399999618530273	0.0	24.700000762939453	23.899999618530273	24.299999237060547	False	0.0	93160900	2273125924.461937	22.163702419998287	22.528538430923106	21.798868148740496
392	2025-08-14	21.981287002563477	24.100000381469727	0.0	24.399999618530273	24.0	24.299999237060547	False	0.0	59091500	1424105172.5416183	22.16370327539915	22.254912281650537	21.89007799631209
393	2025-08-15	22.346120834350586	24.5	0.0	24.5	23.899999618530273	24.100000381469727	False	0.0	77757100	1905048950.0	21.98128655641705	22.346120834350586	21.79886854761675
394	2025-08-18	22.1637020111084	24.299999237060547	0.0	24.5	24.100000381469727	24.5	False	0.0	50158900	1218861231.7317963	22.346120013205446	22.346120013205446	21.98128574867835
395	2025-08-19	22.072494506835938	24.200000762939453	0.0	24.299999237060547	23.799999237060547	24.200000762939453	False	0.0	59781600	1446714765.6097412	22.072494506835938	22.163701767213798	21.707658506656585
396	2025-08-20	22.1637020111084	24.299999237060547	0.0	24.399999618530273	24.0	24.0	False	0.0	36380600	884048552.2438049	21.890076747629827	22.254911012156924	21.890076747629827
397	2025-08-21	21.890077590942383	24.0	0.0	24.399999618530273	24.0	24.299999237060547	False	0.0	32135500	771252000.0	22.16370286496234	22.254911869524676	21.890077590942383
398	2025-08-22	21.890077590942383	24.0	0.0	24.100000381469727	23.899999618530273	24.100000381469727	False	0.0	18983500	455604000.0	21.981286595504724	21.981286595504724	21.798868586380046
399	2025-08-25	21.981287002563477	24.100000381469727	0.0	24.200000762939453	24.0	24.100000381469727	False	0.0	12088200	291325624.61128235	21.981287002563477	22.072496008814863	21.89007799631209
400	2025-08-26	22.1637020111084	24.299999237060547	0.0	24.5	24.0	24.100000381469727	False	0.0	61118200	1485172213.370514	21.98128574867835	22.346120013205446	21.890076747629827
401	2025-08-27	22.254911422729492	24.399999618530273	0.0	25.25	24.299999237060547	24.399999618530273	False	0.0	72214000	1762021572.4525452	22.254911422729492	23.030185336444188	22.163702419998287
402	2025-08-28	22.6197452545166	24.799999237060547	0.0	25.0	24.399999618530273	24.5	False	0.0	58283800	1445438195.5329895	22.346119991306182	22.80216325643488	22.254910990347042
403	2025-08-29	22.437328338623047	24.600000381469727	0.0	25.0	24.600000381469727	24.799999237060547	False	0.0	48772800	1199810898.6053467	22.619744595560192	22.802162592164287	22.437328338623047
404	2025-09-01	22.710956573486328	24.899999618530273	0.0	25.0	24.5	24.600000381469727	False	0.0	36282000	903421786.1595154	22.43733128234814	22.802165583754782	22.346122272079686
405	2025-09-02	23.030183792114258	25.25	0.0	25.25	24.899999618530273	25.0	False	0.0	27826500	702619125.0	22.802162170410156	23.030183792114258	22.710953173795133
406	2025-09-03	23.030183792114258	25.25	0.0	25.5	25.0	25.25	False	0.0	32836700	829126675.0	23.030183792114258	23.25820541381836	22.802162170410156
407	2025-09-04	23.030183792114258	25.25	0.0	25.25	25.0	25.25	False	0.0	7839100	197937275.0	23.030183792114258	23.030183792114258	22.802162170410156
408	2025-09-05	23.030183792114258	25.25	0.0	25.5	24.899999618530273	25.0	False	0.0	54218700	1369022175.0	22.802162170410156	23.25820541381836	22.710953173795133
409	2025-09-08	23.258207321166992	25.5	0.0	26.0	25.25	25.75	False	0.0	26636900	679240950.0	23.48622896157059	23.714250601974186	23.030185680763395
410	2025-09-09	23.714250564575195	26.0	0.0	26.0	25.25	25.75	False	0.0	35163200	914243200.0	23.4862289245312	23.714250564575195	23.03018564444322
411	2025-09-10	23.48622703552246	25.75	0.0	26.25	25.5	25.75	False	0.0	68439200	1762309400.0	23.48622703552246	23.942270278930664	23.25820541381836
412	2025-09-11	23.942272186279297	26.25	0.0	26.25	25.75	25.75	False	0.0	28650500	752075625.0	23.486228906540642	23.942272186279297	23.486228906540642
413	2025-09-12	23.942272186279297	26.25	0.0	26.5	25.75	26.5	False	0.0	41122500	1079465625.0	24.170293826148622	24.170293826148622	23.486228906540642
414	2025-09-15	24.1702938079834	26.5	0.0	26.5	26.0	26.0	False	0.0	32524800	861907200.0	23.714250528587485	24.1702938079834	23.714250528587485
415	2025-09-16	23.258207321166992	25.5	0.0	26.5	25.25	26.5	False	0.0	100128100	2553266550.0	24.170293882781383	24.170293882781383	23.030185680763395
416	2025-09-17	23.258207321166992	25.5	0.0	25.5	25.0	25.25	False	0.0	71175400	1814972700.0	23.030185680763395	23.258207321166992	22.802164040359795
417	2025-09-18	23.030183792114258	25.25	0.0	25.75	25.25	25.5	False	0.0	31383300	792428325.0	23.25820541381836	23.48622703552246	23.030183792114258
418	2025-09-19	23.030183792114258	25.25	0.0	25.75	25.25	25.5	False	0.0	46614400	1177013600.0	23.25820541381836	23.48622703552246	23.030183792114258
419	2025-09-22	22.80216407775879	25.0	0.0	25.5	25.0	25.25	False	0.0	15482600	387065000.0	23.030185718536377	23.258207359313964	22.80216407775879
420	2025-09-23	22.80216407775879	25.0	0.0	25.25	24.799999237060547	25.0	False	0.0	16015800	400395000.0	22.80216407775879	23.030185718536377	22.619746069269894
421	2025-09-24	22.80216407775879	25.0	0.0	25.25	24.799999237060547	25.0	False	0.0	59319000	1482975000.0	22.80216407775879	23.030185718536377	22.619746069269894
422	2025-09-25	22.80216407775879	25.0	0.0	25.25	24.899999618530273	25.0	False	0.0	10125900	253147500.0	22.80216407775879	23.030185718536377	22.71095507351434
423	2025-09-26	22.80216407775879	25.0	0.0	25.5	25.0	25.0	False	0.0	39430500	985762500.0	22.80216407775879	23.258207359313964	22.80216407775879
424	2025-09-29	23.030183792114258	25.25	0.0	25.5	25.0	25.25	False	0.0	49794800	1257318700.0	23.030183792114258	23.25820541381836	22.802162170410156
425	2025-09-30	22.6197452545166	24.799999237060547	0.0	25.5	24.700000762939453	25.25	False	0.0	109250800	2709419756.6482544	23.030184888999226	23.258206521563576	22.52853799322446
426	2025-10-01	22.437328338623047	24.600000381469727	0.0	24.799999237060547	24.5	24.799999237060547	False	0.0	26158900	643508949.9788284	22.619744595560192	22.619744595560192	22.346119340321
427	2025-10-02	22.6197452545166	24.799999237060547	0.0	25.0	24.700000762939453	24.700000762939453	False	0.0	52640700	1305489319.8383331	22.52853799322446	22.80216325643488	22.52853799322446
428	2025-10-03	22.80216407775879	25.0	0.0	25.25	24.700000762939453	24.899999618530273	False	0.0	45451200	1136280000.0	22.71095507351434	23.030185718536377	22.528538804692506
429	2025-10-06	22.6197452545166	24.799999237060547	0.0	25.25	24.799999237060547	25.25	False	0.0	52730600	1307718839.7697449	23.030184888999226	23.030184888999226	22.6197452545166
430	2025-10-07	22.6197452545166	24.799999237060547	0.0	24.799999237060547	24.799999237060547	24.799999237060547	False	0.0	0	0.0	22.6197452545166	22.6197452545166	22.6197452545166
431	2025-10-08	22.80216407775879	25.0	0.0	25.25	24.799999237060547	25.0	False	0.0	64045600	1601140000.0	22.80216407775879	23.030185718536377	22.619746069269894
432	2025-10-09	22.6197452545166	24.799999237060547	0.0	25.25	24.600000381469727	25.25	False	0.0	84414900	2093489455.5965424	23.030184888999226	23.030184888999226	22.43732899226532
433	2025-10-10	22.6197452545166	24.799999237060547	0.0	25.0	24.600000381469727	24.799999237060547	False	0.0	66415000	1647091949.3293762	22.6197452545166	22.80216325643488	22.43732899226532
434	2025-10-14	22.1637020111084	24.299999237060547	0.0	24.799999237060547	24.299999237060547	24.799999237060547	False	0.0	33310400	809442694.5861816	22.61974527668402	22.61974527668402	22.1637020111084
435	2025-10-15	22.80216407775879	25.0	0.0	25.25	24.399999618530273	24.5	False	0.0	59489200	1487230000.0	22.34612079620361	23.030185718536377	22.254911791959167
436	2025-10-16	23.030183792114258	25.25	0.0	25.25	25.0	25.25	False	0.0	22560700	569657675.0	23.030183792114258	23.030183792114258	22.802162170410156
437	2025-10-17	22.80216407775879	25.0	0.0	25.5	25.0	25.0	False	0.0	33048200	826205000.0	22.80216407775879	23.258207359313964	22.80216407775879
438	2025-10-20	23.030183792114258	25.25	0.0	25.5	25.0	25.25	False	0.0	10551500	266425375.0	23.030183792114258	23.25820541381836	22.802162170410156
439	2025-10-21	23.48622703552246	25.75	0.0	25.75	25.25	25.5	False	0.0	36752700	946382025.0	23.25820541381836	23.48622703552246	23.030183792114258
440	2025-10-22	24.3983154296875	26.75	0.0	27.0	25.75	26.5	False	0.0	112460100	3008307675.0	24.17029379015771	24.62633706921729	23.48622887156834
441	2025-10-24	24.85435676574707	27.25	0.0	27.5	26.75	27.0	False	0.0	78659900	2143482275.0	24.62633514404297	25.082378387451172	24.398313522338867
442	2025-10-27	24.1702938079834	26.5	0.0	27.25	26.5	27.25	False	0.0	64863700	1718888050.0	24.854358727077265	24.854358727077265	24.1702938079834
443	2025-10-28	23.942272186279297	26.25	0.0	26.75	26.25	26.5	False	0.0	37026500	971945625.0	24.170293826148622	24.39831546601795	23.942272186279297
444	2025-10-29	24.3983154296875	26.75	0.0	27.0	26.0	26.25	False	0.0	36699800	981719650.0	23.942272150627918	24.62633706921729	23.71425051109813
445	2025-10-30	24.85435676574707	27.25	0.0	27.5	26.75	27.25	False	0.0	60517500	1649101875.0	24.85435676574707	25.082378387451172	24.398313522338867
446	2025-10-31	24.85435676574707	27.25	0.0	27.25	26.75	27.25	False	0.0	50749700	1382929325.0	24.85435676574707	24.85435676574707	24.398313522338867
447	2025-11-03	24.85435676574707	27.25	0.0	27.5	26.75	27.25	False	0.0	31885800	868888050.0	24.85435676574707	25.082378387451172	24.398313522338867
448	2025-11-04	25.310400009155273	27.75	0.0	27.75	27.0	27.25	False	0.0	71022900	1970885475.0	24.85435676574707	25.310400009155273	24.62633514404297
449	2025-11-05	24.85435676574707	27.25	0.0	27.75	27.0	27.25	False	0.0	93281200	2541912700.0	24.85435676574707	25.310400009155273	24.62633514404297
450	2025-11-06	25.310400009155273	27.75	0.0	28.0	27.25	27.5	False	0.0	69540400	1929746100.0	25.082378387451172	25.538421630859375	24.85435676574707
451	2025-11-07	25.082380294799805	27.5	0.0	28.0	27.5	27.75	False	0.0	36130000	993575000.0	25.31040193384344	25.538423572887076	25.082380294799805
452	2025-11-10	25.082380294799805	27.5	0.0	28.0	27.25	27.75	False	0.0	42807200	1177198000.0	25.31040193384344	25.538423572887076	24.854358655756172
453	2025-11-11	25.48080825805664	27.5	0.43	27.5	27.25	27.5	False	0.0	17895900	492137250.0	25.48080825805664	25.48080825805664	25.249164546619763
454	2025-11-12	25.017518997192383	27.0	0.0	27.5	27.0	27.25	False	0.0	35237200	951404400.0	25.24916269161083	25.48080638602928	25.017518997192383
455	2025-11-13	25.017518997192383	27.0	0.0	27.5	27.0	27.0	False	0.0	24205500	653548500.0	25.017518997192383	25.48080638602928	25.017518997192383
456	2025-11-14	25.017518997192383	27.0	0.0	27.25	27.0	27.0	False	0.0	16326200	440807400.0	25.017518997192383	25.24916269161083	25.017518997192383
457	2025-11-17	25.249164581298828	27.25	0.0	27.5	27.0	27.25	False	0.0	28306800	771360300.0	25.249164581298828	25.48080829305386	25.017520869543795
458	2025-11-18	25.48080825805664	27.5	0.0	28.0	27.0	27.25	False	0.0	49788200	1369175500.0	25.249164546619763	25.9440956809304	25.017520835182886
459	2025-11-19	25.017518997192383	27.0	0.0	27.75	27.0	27.5	False	0.0	58743100	1586063700.0	25.48080638602928	25.712450080447727	25.017518997192383
460	2025-11-20	25.48080825805664	27.5	0.0	27.5	27.0	27.25	False	0.0	20390700	560744250.0	25.249164546619763	25.48080825805664	25.017520835182886
461	2025-11-21	25.48080825805664	27.5	0.0	27.5	27.0	27.25	False	0.0	35419600	974039000.0	25.249164546619763	25.48080825805664	25.017520835182886
462	2025-11-24	25.249164581298828	27.25	0.0	27.75	27.25	27.5	False	0.0	26030800	709339300.0	25.48080829305386	25.7124520048089	25.249164581298828
463	2025-11-25	25.249164581298828	27.25	0.0	27.75	27.25	27.25	False	0.0	22700400	618585900.0	25.249164581298828	25.7124520048089	25.249164581298828
464	2025-11-26	25.944095611572266	28.0	0.0	28.25	27.0	27.25	False	0.0	81793800	2290226400.0	25.249164479119436	26.175739322389873	25.01752076830183
465	2025-11-27	25.944095611572266	28.0	0.0	28.0	27.75	28.0	False	0.0	7432500	208110000.0	25.944095611572266	25.944095611572266	25.712451900754655
466	2025-11-28	25.48080825805664	27.5	0.0	27.75	27.25	27.75	False	0.0	37659900	1035647250.0	25.71245196949352	25.71245196949352	25.249164546619763
467	2025-12-01	25.712451934814453	27.75	0.0	28.0	27.5	27.75	False	0.0	21110900	585827475.0	25.712451934814453	25.94409564593891	25.480808223689998
468	2025-12-02	26.639026641845703	28.75	0.0	28.75	27.75	28.0	False	0.0	64838400	1864104000.0	25.944095512058425	26.639026641845703	25.712451802129333
469	2025-12-03	26.40738296508789	28.5	0.0	28.75	28.25	28.75	False	0.0	23562700	671536950.0	26.63902667530796	26.63902667530796	26.17573925486782
470	2025-12-04	26.639026641845703	28.75	0.0	28.75	28.5	28.5	False	0.0	29711300	854199875.0	26.40738293191661	26.639026641845703	26.40738293191661
471	2025-12-08	26.40738296508789	28.5	0.0	28.75	28.0	28.75	False	0.0	57959500	1651845750.0	26.63902667530796	26.63902667530796	25.94409554464775
472	2025-12-09	26.40738296508789	28.5	0.0	28.5	28.25	28.25	False	0.0	9224600	262901100.0	26.17573925486782	26.40738296508789	26.17573925486782
473	2025-12-11	26.175739288330078	28.25	0.0	28.5	28.0	28.5	False	0.0	22816600	644568950.0	26.407382998846273	26.407382998846273	25.944095577813883
474	2025-12-12	26.40738296508789	28.5	0.0	28.5	28.0	28.0	False	0.0	27785700	791892450.0	25.94409554464775	26.40738296508789	25.94409554464775
475	2025-12-15	26.40738296508789	28.5	0.0	28.5	28.0	28.25	False	0.0	19681200	560914200.0	26.17573925486782	26.40738296508789	25.94409554464775
476	2025-12-16	26.175739288330078	28.25	0.0	28.5	28.0	28.25	False	0.0	31076700	877916775.0	26.175739288330078	26.407382998846273	25.944095577813883
477	2025-12-17	26.40738296508789	28.5	0.0	28.75	28.25	28.25	False	0.0	33858600	964970100.0	26.17573925486782	26.63902667530796	26.17573925486782
478	2025-12-18	27.33395767211914	29.5	0.0	29.5	28.5	28.5	False	0.0	59209600	1746683200.0	26.40738283577612	27.33395767211914	26.40738283577612
479	2025-12-19	26.40738296508789	28.5	0.0	29.5	28.25	29.5	False	0.0	108467000	3091309500.0	27.33395780596817	27.33395780596817	26.17573925486782
480	2025-12-22	26.40738296508789	28.5	0.0	28.75	28.0	28.5	False	0.0	36659200	1044787200.0	26.40738296508789	26.63902667530796	25.94409554464775
481	2025-12-23	26.40738296508789	28.5	0.0	28.5	28.25	28.5	False	0.0	15062800	429289800.0	26.40738296508789	26.40738296508789	26.17573925486782
482	2025-12-24	26.175739288330078	28.25	0.0	28.5	28.0	28.5	False	0.0	24867400	702504050.0	26.407382998846273	26.407382998846273	25.944095577813883
483	2025-12-25	26.175739288330078	28.25	0.0	28.5	28.0	28.5	False	0.0	26514400	749031800.0	26.407382998846273	26.407382998846273	25.944095577813883
484	2025-12-26	26.175739288330078	28.25	0.0	28.5	28.0	28.25	False	0.0	21919900	619237175.0	26.175739288330078	26.407382998846273	25.944095577813883
485	2025-12-29	25.944095611572266	28.0	0.0	28.5	28.0	28.25	False	0.0	16059200	449657600.0	26.175739322389873	26.407383033207484	25.944095611572266
486	2025-12-30	26.175739288330078	28.25	0.0	28.5	28.0	28.25	False	0.0	48754800	1377323100.0	26.175739288330078	26.407382998846273	25.944095577813883
487	2026-01-05	26.639026641845703	28.75	0.0	28.75	28.25	28.5	False	0.0	64612600	1857612250.0	26.40738293191661	26.639026641845703	26.17573922198752
488	2026-01-06	26.639026641845703	28.75	0.0	28.75	28.5	28.75	False	0.0	28638900	823368375.0	26.639026641845703	26.639026641845703	26.40738293191661
489	2026-01-07	26.175739288330078	28.25	0.0	28.75	28.0	28.5	False	0.0	43724600	1235219950.0	26.407382998846273	26.63902670936247	25.944095577813883
490	2026-01-08	26.639026641845703	28.75	0.0	29.0	28.0	28.0	False	0.0	57125800	1642366750.0	25.944095512058425	26.8706703517748	25.944095512058425
491	2026-01-09	26.40738296508789	28.5	0.0	29.25	28.5	29.0	False	0.0	43598200	1242548700.0	26.87067038552803	27.1023140957481	26.40738296508789
492	2026-01-12	26.639026641845703	28.75	0.0	29.0	28.25	28.5	False	0.0	35300900	1014900875.0	26.40738293191661	26.8706703517748	26.17573922198752
493	2026-01-13	26.870668411254883	29.0	0.0	29.0	28.75	29.0	False	0.0	21310300	617998700.0	26.870668411254883	26.870668411254883	26.639024718054408
494	2026-01-14	26.639026641845703	28.75	0.0	29.0	28.5	28.75	False	0.0	58697200	1687544500.0	26.639026641845703	26.8706703517748	26.40738293191661
495	2026-01-15	26.639026641845703	28.75	0.0	29.0	28.5	28.75	False	0.0	38420100	1104577875.0	26.639026641845703	26.8706703517748	26.40738293191661
496	2026-01-16	26.639026641845703	28.75	0.0	29.0	28.5	28.75	False	0.0	37162600	1068424750.0	26.639026641845703	26.8706703517748	26.40738293191661
497	2026-01-19	26.870668411254883	29.0	0.0	29.25	28.75	28.75	False	0.0	29932600	868045400.0	26.639024718054408	27.102312104455354	26.639024718054408
498	2026-01-20	26.870668411254883	29.0	0.0	29.25	28.75	28.75	False	0.0	63186700	1832414300.0	26.639024718054408	27.102312104455354	26.639024718054408
499	2026-01-21	25.712451934814453	27.75	0.0	29.0	27.5	28.75	False	0.0	109439900	3036957225.0	26.63902677931227	26.870670490436726	25.480808223689998
500	2026-01-22	26.639026641845703	28.75	0.0	29.25	28.25	28.25	False	0.0	132657600	3813906000.0	26.17573922198752	27.10231406170389	26.17573922198752
501	2026-01-23	26.639026641845703	28.75	0.0	29.0	28.5	28.75	False	0.0	21997500	632428125.0	26.639026641845703	26.8706703517748	26.40738293191661
502	2026-01-26	26.40738296508789	28.5	0.0	28.75	28.25	28.5	False	0.0	24780800	706252800.0	26.40738296508789	26.63902667530796	26.17573925486782
503	2026-01-27	26.870668411254883	29.0	0.0	29.0	28.5	28.5	False	0.0	51483700	1493027300.0	26.407381024853937	26.870668411254883	26.407381024853937
504	2026-01-28	26.870668411254883	29.0	0.0	29.25	28.75	29.0	False	0.0	31539400	914642600.0	26.870668411254883	27.102312104455354	26.639024718054408
505	2026-01-29	26.40738296508789	28.5	0.0	29.0	28.5	28.75	False	0.0	42799000	1219771500.0	26.63902667530796	26.87067038552803	26.40738296508789
506	2026-01-30	26.175739288330078	28.25	0.0	28.75	28.25	28.75	False	0.0	45814900	1294270925.0	26.63902670936247	26.63902670936247	26.175739288330078
507	2026-02-02	26.175739288330078	28.25	0.0	28.5	28.0	28.25	False	0.0	27754600	784067450.0	26.175739288330078	26.407382998846273	25.944095577813883
508	2026-02-03	26.175739288330078	28.25	0.0	28.75	28.25	28.25	False	0.0	79374600	2242332450.0	26.175739288330078	26.63902670936247	26.175739288330078
509	2026-02-04	26.639026641845703	28.75	0.0	28.75	28.25	28.5	False	0.0	28187700	810396375.0	26.40738293191661	26.639026641845703	26.17573922198752
510	2026-02-05	26.639026641845703	28.75	0.0	29.0	28.5	28.75	False	0.0	27043000	777486250.0	26.639026641845703	26.8706703517748	26.40738293191661
511	2026-02-06	26.40738296508789	28.5	0.0	28.75	28.5	28.75	False	0.0	26495100	755110350.0	26.63902667530796	26.63902667530796	26.40738296508789
512	2026-02-09	28.028888702392578	30.25	0.0	30.5	29.0	29.25	False	0.0	120822700	3654886675.0	27.102313869255635	28.260532410676817	26.8706701609714
513	2026-02-10	28.028888702392578	30.25	0.0	30.5	30.0	30.25	False	0.0	46092600	1394301150.0	28.028888702392578	28.260532410676817	27.797244994108343
514	2026-02-11	28.028888702392578	30.25	0.0	30.5	29.75	30.5	False	0.0	26273100	794761275.0	28.260532410676817	28.260532410676817	27.56560128582411
515	2026-02-12	28.723819732666016	31.0	0.0	31.0	30.0	30.25	False	0.0	91990800	2851714800.0	28.028888610101514	28.723819732666016	27.797244902580015
516	2026-02-13	28.028888702392578	30.25	0.0	31.0	30.25	30.75	False	0.0	56560200	1710946050.0	28.49217611896105	28.723819827245286	28.028888702392578
517	2026-02-16	28.723819732666016	31.0	0.0	31.0	30.25	30.5	False	0.0	74125400	2297887400.0	28.260532317623014	28.723819732666016	28.028888610101514
518	2026-02-17	29.882038116455078	32.25	0.0	32.5	31.25	31.5	False	0.0	99883300	3221236425.0	29.18710699746775	30.113681822784187	28.955463291138642
519	2026-02-18	30.345325469970703	32.75	0.0	32.75	32.0	32.5	False	0.0	52952600	1734197650.0	30.113681764093066	30.345325469970703	29.650394352337788
520	2026-02-19	30.345325469970703	32.75	0.0	33.0	32.25	32.75	False	0.0	85382600	2796280150.0	30.345325469970703	30.576969175848344	29.882038058215425
521	2026-02-20	31.271900177001953	33.75	0.0	34.0	32.75	33.0	False	0.0	103357400	3488312250.0	30.576969061957467	31.503543882016782	30.345325356942634
522	2026-02-23	30.808612823486328	33.25	0.0	34.25	33.0	33.75	False	0.0	78485600	2609646200.0	31.271900234365823	31.735187645245315	30.57696911804658
523	2026-02-24	31.04025650024414	33.5	0.0	33.75	32.75	33.25	False	0.0	73315400	2456065900.0	30.808612795018437	31.271900205469844	30.345325384567033
524	2026-02-25	31.271900177001953	33.75	0.0	34.25	33.25	33.75	False	0.0	74293600	2507409000.0	31.271900177001953	31.73518758703161	30.808612766972296
525	2026-02-26	32.1984748840332	34.75	0.0	35.5	34.5	34.75	False	0.0	136863800	4756017050.0	32.1984748840332	32.893405996638236	31.966831179831523
526	2026-02-27	31.735185623168945	34.25	0.0	35.25	34.0	34.75	False	0.0	144774200	4958516350.0	32.19847300452908	32.66176038588921	31.50354193248888
527	2026-03-02	31.04025650024414	33.5	0.0	34.25	33.5	33.75	False	0.0	91383800	3061357300.0	31.271900205469844	31.735187615921248	31.04025650024414
528	2026-03-04	30.345325469970703	32.75	0.0	33.25	31.25	32.25	False	0.0	150028300	4913426825.0	29.882038058215425	30.80861288172598	28.955463234704872
529	2026-03-05	31.271900177001953	33.75	0.0	33.75	33.0	33.5	False	0.0	106486500	3593919375.0	31.040256471987124	31.271900177001953	30.576969061957467
530	2026-03-06	31.271900177001953	33.75	0.0	34.0	33.25	33.5	False	0.0	59774100	2017375875.0	31.040256471987124	31.503543882016782	30.808612766972296
531	2026-03-09	30.808612823486328	33.25	0.0	33.5	32.0	32.0	False	0.0	95584000	3178168000.0	29.650394296287594	31.040256528926076	29.650394296287594
532	2026-03-10	31.735185623168945	34.25	0.0	34.5	33.75	34.0	False	0.0	61319500	2100192875.0	31.50354193248888	31.96682931384901	31.271898241808813
533	2026-03-11	31.735185623168945	34.25	0.0	34.75	34.0	34.25	False	0.0	67520700	2312583975.0	31.735185623168945	32.19847300452908	31.50354193248888
534	2026-03-12	32.430118560791016	35.0	0.0	35.0	34.0	34.25	False	0.0	63793200	2232762000.0	31.735187448774067	32.430118560791016	31.503543744768418
535	2026-03-13	31.735185623168945	34.25	0.0	35.25	34.25	34.75	False	0.0	49456800	1693895400.0	32.19847300452908	32.66176038588921	31.735185623168945
536	2026-03-16	31.503543853759766	34.0	0.0	34.75	33.75	34.5	False	0.0	57569400	1957359600.0	31.96683126337388	32.19847496818094	31.271900148952707
537	2026-03-17	31.96683120727539	34.5	0.0	35.0	34.0	34.25	False	0.0	70249200	2423597400.0	31.735187502874844	32.430118616076484	31.503543798474297
538	2026-03-18	31.735185623168945	34.25	0.0	35.0	34.25	34.75	False	0.0	56181500	1924216375.0	32.19847300452908	32.43011669520914	31.735185623168945
539	2026-03-19	31.735185623168945	34.25	0.0	34.75	34.0	34.25	False	0.0	41151500	1409438875.0	31.735185623168945	32.19847300452908	31.50354193248888
540	2026-03-20	31.96683120727539	34.5	0.0	34.75	34.25	34.5	False	0.0	25822700	890883150.0	31.96683120727539	32.19847491167594	31.735187502874844
541	2026-03-23	31.271900177001953	33.75	0.0	34.25	33.75	34.25	False	0.0	33249400	1122167250.0	31.73518758703161	31.73518758703161	31.271900177001953
542	2026-03-24	32.1984748840332	34.75	0.0	35.0	34.0	34.0	False	0.0	87082600	3026120350.0	31.50354377142817	32.430118588234876	31.50354377142817
543	2026-03-25	32.430118560791016	35.0	0.0	35.0	34.5	34.75	False	0.0	62990400	2204664000.0	32.19847485678537	32.430118560791016	31.96683115277972
544	2026-03-26	32.430118560791016	35.0	0.0	35.5	34.5	34.75	False	0.0	54821500	1918752500.0	32.19847485678537	32.89340596880232	31.96683115277972
545	2026-03-27	32.430118560791016	35.0	0.0	35.5	34.75	35.25	False	0.0	41998700	1469954500.0	32.661762264796664	32.89340596880232	32.19847485678537
546	2026-03-30	32.430118560791016	35.0	0.0	35.25	34.75	34.75	False	0.0	36117700	1264119500.0	32.19847485678537	32.661762264796664	32.19847485678537
547	2026-03-31	32.430118560791016	35.0	0.0	35.5	35.0	35.25	False	0.0	66782000	2337370000.0	32.661762264796664	32.89340596880232	32.430118560791016
548	2026-04-01	32.89340591430664	35.5	0.0	36.0	35.25	35.5	False	0.0	77243600	2742147800.0	32.89340591430664	33.356693321550395	32.66176221068476
549	2026-04-02	32.89340591430664	35.5	0.0	36.0	35.5	35.5	False	0.0	50211100	1782494050.0	32.89340591430664	33.356693321550395	32.89340591430664
550	2026-04-03	32.66176223754883	35.25	0.0	35.75	35.25	35.5	False	0.0	55312900	1949779725.0	32.89340594136123	33.12504964517363	32.66176223754883
551	2026-04-07	32.66176223754883	35.25	0.0	35.5	35.25	35.5	False	0.0	34860300	1228825575.0	32.89340594136123	32.89340594136123	32.66176223754883
552	2026-04-08	32.89340591430664	35.5	0.0	35.75	35.25	35.75	False	0.0	61767400	2192742700.0	33.12504961792852	33.12504961792852	32.66176221068476
553	2026-04-09	32.66176223754883	35.25	0.0	35.75	35.0	35.5	False	0.0	76888100	2710305525.0	32.89340594136123	33.12504964517363	32.430118533736426
554	2026-04-10	32.65187072753906	33.0	2.24	33.25	32.75	33.0	False	0.0	88162100	2909349300.0	32.65187072753906	32.899233384565875	32.40450807051225
555	2026-04-16	31.662418365478516	32.0	0.0	33.5	32.0	33.0	False	0.0	139935200	4477926400.0	32.65186893939972	33.14659422636032	31.662418365478516
556	2026-04-17	30.920330047607422	31.25	0.0	32.75	31.0	32.0	False	0.0	125729100	3929034375.0	31.66241796875	32.404505889892576	30.67296740722656
557	2026-04-20	30.6729679107666	31.0	0.0	31.5	31.0	31.25	False	0.0	64984000	2014504000.0	30.920330555208267	31.167693199649932	30.6729679107666
558	2026-04-21	32.40450668334961	32.75	0.0	33.0	31.5	31.5	False	0.0	144327700	4726732175.0	31.16769345116069	32.651869329787395	31.16769345116069
559	2026-04-22	32.40450668334961	32.75	0.0	33.75	32.5	33.25	False	0.0	134227800	4395960450.0	32.899231976225174	33.39395726910074	32.15714403691182
560	2026-04-23	32.40450668334961	32.75	0.0	33.0	32.0	32.75	False	0.0	74305500	2433505125.0	32.40450668334961	32.651869329787395	31.66241874403626
561	2026-04-24	31.909780502319336	32.25	0.0	32.75	32.0	32.75	False	0.0	44008800	1419283800.0	32.40450578142506	32.40450578142506	31.66241786276647
562	2026-04-27	31.909780502319336	32.25	0.0	32.75	32.25	32.5	False	0.0	25967100	837438975.0	32.1571431418722	32.40450578142506	31.909780502319336
563	2026-04-28	32.157142639160156	32.5	0.0	32.75	32.25	32.25	False	0.0	26899600	874237000.0	31.909780003474307	32.404505274846	31.909780003474307
564	2026-04-29	32.65187072753906	33.0	0.0	33.25	32.5	32.5	False	0.0	61651500	2034499500.0	32.15714541348544	32.899233384565875	32.15714541348544
565	2026-04-30	32.65187072753906	33.0	0.0	33.25	32.75	33.25	False	0.0	43467100	1434414300.0	32.899233384565875	32.899233384565875	32.40450807051225
566	2026-05-01	32.65187072753906	33.0	0.0	33.0	33.0	33.0	False	0.0	0	0.0	32.65187072753906	32.65187072753906	32.65187072753906
567	2026-05-04	32.65187072753906	33.0	0.0	33.0	33.0	33.0	False	0.0	0	0.0	32.65187072753906	32.65187072753906	32.65187072753906
568	2026-05-05	32.157142639160156	32.5	0.0	33.5	32.0	33.0	False	0.0	154433000	5019072500.0	32.65186791053185	33.14659318190355	31.66241736778846
569	2026-05-06	32.157142639160156	32.5	0.0	32.75	32.25	32.5	False	0.0	174302000	5664815000.0	32.157142639160156	32.404505274846	31.909780003474307
570	2026-05-07	32.157142639160156	32.5	0.0	33.0	32.25	32.75	False	0.0	92498300	3006194750.0	32.404505274846	32.65186791053185	31.909780003474307
571	2026-05-08	32.40450668334961	32.75	0.0	33.0	32.5	32.5	False	0.0	160131800	5244316450.0	32.15714403691182	32.651869329787395	32.15714403691182
572	2026-05-11	32.157142639160156	32.5	0.0	33.5	32.5	32.75	False	0.0	114672500	3726856250.0	32.404505274846	33.14659318190355	32.157142639160156
573	2026-05-12	32.40450668334961	32.75	0.0	33.25	32.5	32.75	False	0.0	96623600	3164422900.0	32.40450668334961	32.899231976225174	32.15714403691182
574	2026-05-13	32.40450668334961	32.75	0.0	33.25	32.75	33.0	False	0.0	63604100	2083034275.0	32.651869329787395	32.899231976225174	32.40450668334961
575	2026-05-14	33.39395523071289	33.75	0.0	34.0	33.0	33.0	False	0.0	124928900	4216350375.0	32.651867336697045	33.6413178620515	32.651867336697045
576	2026-05-15	33.8886833190918	34.25	0.0	34.75	33.75	34.0	False	0.0	179823700	6158961725.0	33.64132066712762	34.383408623020145	33.39395801516345
577	2026-05-18	34.38340759277344	34.75	0.0	35.0	34.0	34.25	False	0.0	64266500	2233260875.0	33.88868230366879	34.63077023732576	33.641319659116455
578	2026-05-19	34.136043548583984	34.5	0.0	35.0	34.5	34.75	False	0.0	31484500	1086215250.0	34.383406182994015	34.63076881740404	34.136043548583984
579	2026-05-20	34.136043548583984	34.5	0.0	34.75	34.25	34.5	False	0.0	34972000	1206534000.0	34.136043548583984	34.383406182994015	33.88868091417395
580	2026-05-21	34.136043548583984	34.5	0.0	34.75	34.25	34.75	False	0.0	30598200	1055637900.0	34.383406182994015	34.383406182994015	33.88868091417395
581	2026-05-22	34.38340759277344	34.75	0.0	35.25	34.5	34.75	False	0.0	102936400	3577039900.0	34.38340759277344	34.878132881878095	34.13604494822111
582	2026-05-25	34.63077163696289	35.0	0.0	35.25	34.75	35.0	False	0.0	31285500	1094992500.0	34.63077163696289	34.87813429151262	34.38340898241316
583	2026-05-26	34.63077163696289	35.0	0.0	35.0	35.0	35.0	False	0.0	0	0.0	34.63077163696289	34.63077163696289	34.63077163696289
584	2026-05-27	34.63077163696289	35.0	0.0	35.25	34.75	35.25	False	0.0	28948100	1013183500.0	34.87813429151262	34.87813429151262	34.38340898241316
585	2026-05-28	34.63077163696289	35.0	0.0	35.25	34.75	35.0	False	0.0	39659700	1388089500.0	34.63077163696289	34.87813429151262	34.38340898241316
586	2026-05-29	34.38340759277344	34.75	0.0	35.25	34.75	35.0	False	0.0	50904900	1768945275.0	34.63077023732576	34.878132881878095	34.38340759277344
587	2026-06-01	34.38340759277344	34.75	0.0	34.75	34.75	34.75	False	0.0	0	0.0	34.38340759277344	34.38340759277344	34.38340759277344
588	2026-06-02	34.87813186645508	35.25	0.0	35.75	35.0	35.0	False	0.0	85104600	2999937150.0	34.63076922910433	35.372857141156565	34.63076922910433
589	2026-06-03	34.87813186645508	35.25	0.0	35.25	35.25	35.25	False	0.0	0	0.0	34.87813186645508	34.87813186645508	34.87813186645508
590	2026-06-04	35.12549591064453	35.5	0.0	35.75	35.25	35.5	False	0.0	49546400	1758897200.0	35.12549591064453	35.372858557902596	34.878133263386474
591	2026-06-05	34.87813186645508	35.25	0.0	35.75	35.0	35.5	False	0.0	48621300	1713900825.0	35.125494503805825	35.372857141156565	34.63076922910433
592	2026-06-08	34.63077163696289	35.0	0.0	35.75	35.0	35.25	False	0.0	63113000	2208955000.0	34.87813429151262	35.372859600612095	34.63077163696289
593	2026-06-09	34.63077163696289	35.0	0.0	35.5	35.0	35.25	False	0.0	94833300	3319165500.0	34.87813429151262	35.12549694606236	34.63077163696289
594	2026-06-10	34.136043548583984	34.5	0.0	35.25	34.5	34.75	False	0.0	64135100	2212660950.0	34.383406182994015	34.87813145181407	34.136043548583984
595	2026-06-11	34.38340759277344	34.75	0.0	35.0	34.5	34.5	False	0.0	36618400	1272489400.0	34.13604494822111	34.63077023732576	34.13604494822111
596	2026-06-12	34.87813186645508	35.25	0.0	35.5	34.75	35.0	False	0.0	70811500	2496105375.0	34.63076922910433	35.125494503805825	34.38340659175359
597	2026-06-15	35.37285614013672	35.75	0.0	36.0	35.25	35.5	False	0.0	89867000	3212745250.0	35.12549350978611	35.62021877048733	34.87813087943551
598	2026-06-16	35.62022018432617	36.0	0.0	36.25	35.5	35.75	False	0.0	75989100	2735607600.0	35.37285754415724	35.8675828244951	35.12549490398831
599	2026-06-17	35.37285614013672	35.75	0.0	36.25	35.5	36.0	False	0.0	57955700	2071916275.0	35.62021877048733	35.867581400837935	35.12549350978611
600	2026-06-18	36.11494445800781	36.5	0.0	36.5	35.75	36.0	False	0.0	94705400	3456747100.0	35.62021919145976	36.11494445800781	35.37285655818573
601	2026-06-19	35.62022018432617	36.0	0.0	36.5	36.0	36.25	False	0.0	72914700	2624929200.0	35.8675828244951	36.11494546466404	35.62022018432617
602	2026-06-22	35.867584228515625	36.25	0.0	36.5	35.75	36.0	False	0.0	68039600	2466435500.0	35.620221578663795	36.114946878367455	35.372858928811965
603	2026-06-23	35.62022018432617	36.0	0.0	36.5	35.5	36.0	False	0.0	82832600	2981973600.0	35.62022018432617	36.11494546466404	35.12549490398831
604	2026-06-24	35.867584228515625	36.25	0.0	36.25	36.0	36.0	False	0.0	16699900	605371375.0	35.620221578663795	35.867584228515625	35.620221578663795
605	2026-06-25	36.11494445800781	36.5	0.0	36.5	36.0	36.25	False	0.0	61845000	2257342500.0	35.86758182473378	36.11494445800781	35.62021919145976
606	2026-06-26	36.11494445800781	36.5	0.0	36.75	36.25	36.5	False	0.0	49628800	1811451200.0	36.11494445800781	36.362307091281835	35.86758182473378
607	2026-06-29	36.857032775878906	37.25	0.0	37.25	36.25	36.75	False	0.0	109482200	4078211950.0	36.36230750371946	36.857032775878906	35.86758223156001
608	2026-06-30	37.59912109375	38.0	0.0	38.5	37.0	37.5	False	0.0	101067600	3840568800.0	37.10439581620066	38.09384637129934	36.609670538651315
609	2026-07-01	37.59912109375	38.0	0.0	38.75	37.75	38.0	False	0.0	106241800	4037188400.0	37.59912109375	38.34120901007401	37.351758454975325
610	2026-07-02	39.33066177368164	39.75	0.0	40.0	38.25	38.25	False	0.0	122846200	4883136450.0	37.84648585769365	39.5780244263463	37.84648585769365
611	2026-07-03	39.57802200317383	40.0	0.0	40.0	39.25	39.75	False	0.0	78320500	3132820000.0	39.33065936565399	39.57802200317383	38.835934090614316
612	2026-07-06	38.835933685302734	39.25	0.0	40.0	39.25	40.0	False	0.0	103832500	4075425625.0	39.57802159011744	39.57802159011744	38.835933685302734
613	2026-07-07	38.835933685302734	39.25	0.0	40.0	38.75	39.5	False	0.0	165830700	6508854975.0	39.08329632024097	39.57802159011744	38.341208415426266
614	2026-07-08	38.835933685302734	39.25	0.0	40.0	39.0	39.25	False	0.0	108759300	4268802525.0	38.835933685302734	39.57802159011744	38.5885710503645
615	2026-07-09	40.072750091552734	40.5	0.0	40.5	39.0	39.25	False	0.0	138586100	5612737050.0	38.835936817122096	40.072750091552734	38.588574162235965
616	2026-07-10	40.32011032104492	40.75	0.0	40.75	40.0	40.5	False	0.0	65186575	2656352931.25	40.072747681038514	40.32011032104492	39.57802240102569
617	2026-07-13	40.81483459472656	41.25	0.0	41.75	40.25	40.5	False	0.0	93385200	3852139500.0	40.07274669300426	41.30955986254143	39.82538405909683
618	2026-07-14	41.062198638916016	41.5	0.0	41.75	41.0	41.25	False	0.0	92377600	3833670400.0	40.81483599651291	41.30956128131913	40.5674733541098
619	2026-07-15	40.81483459472656	41.25	0.0	42.0	41.0	41.75	False	0.0	89375700	3686747625.0	41.30955986254143	41.55692249644886	40.56747196081913
620	2026-07-16	40.81483459472656	41.25	0.0	41.5	41.25	41.25	False	0.0	38961800	1607174250.0	40.81483459472656	41.062197228634	40.81483459472656
621	2026-07-17	41.062198638916016	41.5	0.0	41.5	41.25	41.25	False	0.0	38680400	1605236600.0	40.81483599651291	41.062198638916016	40.81483599651291
622	2026-07-20	41.80428695678711	42.25	0.0	42.25	41.25	41.5	False	0.0	114313200	4829732700.0	41.06219902264296	41.80428695678711	40.81483637792824
623	2026-07-21	42.05165100097656	42.5	0.0	43.0	41.5	42.75	False	0.0	107157500	4554193750.0	42.29901365392348	42.5463763068704	41.062200389188874
624	2026-07-22	40.567474365234375	41.0	0.0	42.0	40.75	42.0	False	0.0	127261500	5217721500.0	41.556924959508386	41.556924959508386	40.32011171666587
625	2026-07-23	41.556922912597656	42.0	0.0	42.25	41.0	41.25	False	0.0	91734500	3852849000.0	40.81483500344413	41.804285548982165	40.567472367059615
626	2026-07-24	43.041099548339844	43.5	0.0	44.0	41.5	41.75	False	0.0	153949000	6696781500.0	41.30956106076295	43.53582483050467	41.06219841968054
627	2026-07-27	43.041099548339844	43.5	0.0	43.75	43.0	43.5	False	0.0	82435200	3585931200.0	43.041099548339844	43.288462189422255	42.54637426617502
628	2026-07-28	43.041099548339844	43.5	0.0	43.5	43.5	43.5	False	0.0	0	0.0	43.041099548339844	43.041099548339844	43.041099548339844
629	2026-07-29	43.041099548339844	43.5	0.0	43.5	43.5	43.5	False	0.0	0	0.0	43.041099548339844	43.041099548339844	43.041099548339844
630	2026-07-30	42.29901123046875	42.75	0.0	43.5	42.5	43.5	False	0.0	110823200	4737691800.0	43.04109914679276	43.04109914679276	42.051648591694075
631	2026-07-31	43.78318786621094	44.25	0.0	44.5	43.0	43.25	False	0.0	135035500	5975320875.0	42.793737292963236	44.03055050952286	42.546374649651305
632	2026-08-03	43.78318786621094	44.25	0.0	45.0	43.5	44.25	False	0.0	78635000	3479598750.0	43.78318786621094	44.525275796146715	43.04109993627516
633	2026-08-04	43.78318786621094	44.25	0.0	45.0	44.25	44.5	False	0.0	92279900	4083385575.0	44.03055050952286	44.525275796146715	43.78318786621094
634	2026-08-05	44.27791213989258	44.75	0.0	45.0	44.25	44.75	False	0.0	57725500	2583216125.0	44.27791213989258	44.525274777545604	43.78318686458651
635	2026-08-06	45.02000045776367	45.5	0.0	46.0	45.0	45.0	False	0.0	64842600	2950338300.0	44.52527517800802	45.51472573751931	44.52527517800802
636	2026-08-07	44.52527618408203	45.0	0.0	45.5	44.75	45.5	False	0.0	78047300	3512128500.0	45.02000147501627	45.02000147501627	44.27791353861491
637	2026-08-10	44.03055191040039	44.5	0.0	45.25	44.5	45.0	False	0.0	34849400	1550798300.0	44.525277212764436	44.772639863946466	44.03055191040039
638	2026-08-11	44.03055191040039	44.5	0.0	44.75	44.25	44.75	False	0.0	47716500	2123384250.0	44.27791456158241	44.27791456158241	43.78318925921837
639	2026-08-12	44.03055191040039	44.5	0.0	44.5	44.5	44.5	False	0.0	0	0.0	44.03055191040039	44.03055191040039	44.03055191040039
640	2026-08-13	43.535823822021484	44.0	0.0	44.5	43.25	44.25	False	0.0	133621300	5879337200.0	43.78318645737388	44.030549092726275	42.7937359159643
641	2026-08-14	43.2884635925293	43.75	0.0	44.75	43.5	44.25	False	0.0	57026400	2494905000.0	43.78318889072963	44.27791418892997	43.04110094342913
642	2026-08-17	43.535823822021484	44.0	0.0	44.25	43.75	43.75	False	0.0	18325200	806308800.0	43.28846118666909	43.78318645737388	43.28846118666909
643	2026-08-18	43.041099548339844	43.5	0.0	44.0	43.25	44.0	False	0.0	37387600	1626360600.0	43.53582483050467	43.53582483050467	42.79373690725743
644	2026-08-19	43.2884635925293	43.75	0.0	44.0	43.25	43.5	False	0.0	35180800	1539160000.0	43.04110094342913	43.535826241629465	42.79373829432896
645	2026-08-20	43.2884635925293	43.75	0.0	44.5	43.75	44.0	False	0.0	51377200	2247752500.0	43.535826241629465	44.0305515398298	43.2884635925293
646	2026-08-21	43.78318786621094	44.25	0.0	44.5	43.75	43.75	False	0.0	35063300	1551551025.0	43.28846257958708	44.03055050952286	43.28846257958708
647	2026-08-24	43.535823822021484	44.0	0.0	44.25	43.75	44.0	False	0.0	29397800	1293503200.0	43.535823822021484	43.78318645737388	43.28846118666909
648	2026-08-25	44.03055191040039	44.5	0.0	44.5	44.0	44.25	False	0.0	61426400	2733474800.0	43.78318925921837	44.03055191040039	43.53582660803634
649	2026-08-26	43.535823822021484	44.0	0.0	44.5	43.75	44.5	False	0.0	58181600	2559990400.0	44.030549092726275	44.030549092726275	43.28846118666909
650	2026-08-27	43.041099548339844	43.5	0.0	44.5	43.5	44.25	False	0.0	57022600	2480483100.0	43.783187471587084	44.030550112669495	43.041099548339844
651	2026-08-28	42.5463752746582	43.0	0.0	43.75	43.0	43.25	False	0.0	67508400	2902861200.0	42.793737921603885	43.28846321549526	42.5463752746582
652	2026-08-31	42.79373550415039	43.25	0.0	43.5	42.75	43.0	False	0.0	59472400	2572181300.0	42.54637287117843	43.04109813712236	42.299010238206456
653	2026-09-01	43.041099548339844	43.5	0.0	43.75	43.25	43.25	False	0.0	42289700	1839601950.0	42.79373690725743	43.288462189422255	42.79373690725743
654	2026-09-02	43.2884635925293	43.75	0.0	44.0	43.25	43.5	False	0.0	50164600	2194701250.0	43.04110094342913	43.535826241629465	42.79373829432896
655	2026-09-03	43.2884635925293	43.75	0.0	44.25	43.5	43.75	False	0.0	46421300	2030931875.0	43.2884635925293	43.78318889072963	43.04110094342913
656	2026-09-04	43.041099548339844	43.5	0.0	44.0	43.25	44.0	False	0.0	31206600	1357487100.0	43.53582483050467	43.53582483050467	42.79373690725743
657	2026-09-07	42.79373550415039	43.25	0.0	43.75	43.25	43.5	False	0.0	11009600	476165200.0	43.04109813712236	43.288460770094325	42.79373550415039
658	2026-09-08	43.2884635925293	43.75	0.0	44.25	43.5	43.5	False	0.0	47698700	2086818125.0	43.04110094342913	43.78318889072963	43.04110094342913
659	2026-09-09	42.79373550415039	43.25	0.0	44.0	43.25	43.75	False	0.0	59177500	2559426875.0	43.288460770094325	43.535823403066296	42.79373550415039
660	2026-09-10	43.535823822021484	44.0	0.0	44.5	43.75	43.75	False	0.0	88332200	3886616800.0	43.28846118666909	44.030549092726275	43.28846118666909
661	2026-09-11	43.2884635925293	43.75	0.0	44.0	43.5	43.75	False	0.0	30774400	1346380000.0	43.2884635925293	43.535826241629465	43.04110094342913
662	2026-09-14	43.78318786621094	44.25	0.0	44.5	43.5	43.75	False	0.0	75688100	3349198425.0	43.28846257958708	44.03055050952286	43.04109993627516
663	2026-09-15	44.03055191040039	44.5	0.0	44.75	44.0	44.25	False	0.0	56022800	2493014600.0	43.78318925921837	44.27791456158241	43.53582660803634
664	2026-09-16	44.03055191040039	44.5	0.0	44.75	44.0	44.25	False	0.0	43236700	1924033150.0	43.78318925921837	44.27791456158241	43.53582660803634
665	2026-09-17	44.52527618408203	45.0	0.0	45.0	44.25	44.5	False	0.0	58749200	2643714000.0	44.03055089314778	44.52527618408203	43.78318824768066
666	2026-09-18	44.52527618408203	45.0	0.0	45.25	44.5	45.0	False	0.0	115437300	5194678500.0	44.52527618408203	44.77263882954915	44.03055089314778
667	2026-09-21	45.02000045776367	45.5	0.0	45.75	44.75	45.0	False	0.0	85719700	3900246350.0	44.52527517800802	45.26736309764149	44.2779125381302
668	2026-09-22	45.0	45.0	0.48	45.25	44.75	45.0	False	0.0	41673900	1875325500.0	45.0	45.25	44.75
669	2026-09-23	45.0	45.0	0.0	45.25	44.5	45.0	False	0.0	48220200	2169909000.0	45.0	45.25	44.5
670	2026-09-24	44.75	44.75	0.0	45.0	44.5	44.75	False	0.0	25911900	1159557525.0	44.75	45.0	44.5
671	2026-09-25	44.25	44.25	0.0	45.0	44.25	44.75	False	0.0	65511200	2898870600.0	44.75	45.0	44.25