SET100-Trading-system/data/raw/SCB.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	82.04535675048828	106.0	0.0	107.0	105.0	105.5	False	0.0	9806100	1039446600.0	81.65835035072183	82.8193695500212	81.27134395095538
3	2024-01-04	81.65835571289062	105.5	0.0	105.5	104.0	105.5	False	0.0	8391700	885324350.0	81.65835571289062	81.65835571289062	80.49733643735189
4	2024-01-05	82.43235778808594	106.5	0.0	106.5	105.0	105.0	False	0.0	10293100	1096215150.0	81.27133866431008	82.43235778808594	81.27133866431008
5	2024-01-08	81.2713394165039	105.0	0.0	106.0	105.0	106.0	False	0.0	6604900	693514500.0	82.04535217285155	82.04535217285155	81.2713394165039
6	2024-01-09	82.04535675048828	106.0	0.0	106.5	105.0	105.5	False	0.0	7858300	832979800.0	81.65835035072183	82.43236315025474	81.27134395095538
7	2024-01-10	80.49732971191406	104.0	0.0	105.5	103.5	105.5	False	0.0	9292900	966461600.0	81.65834889045128	81.65834889045128	80.11032331906831
8	2024-01-11	81.2713394165039	105.0	0.0	105.5	104.0	104.5	False	0.0	5875900	616969500.0	80.88433303833007	81.65834579467773	80.49732666015625
9	2024-01-12	81.2713394165039	105.0	0.0	105.5	104.5	104.5	False	0.0	4825100	506635500.0	80.88433303833007	81.65834579467773	80.88433303833007
10	2024-01-15	81.2713394165039	105.0	0.0	105.0	105.0	105.0	False	0.0	0	0.0	81.2713394165039	81.2713394165039	81.2713394165039
11	2024-01-16	80.11032104492188	103.5	0.0	105.0	103.5	104.5	False	0.0	5255700	543964950.0	80.88433380864093	81.27134019050045	80.11032104492188
12	2024-01-17	79.3363037109375	102.5	0.0	104.5	102.5	103.5	False	0.0	10935000	1120837500.0	80.11031643006861	80.8843291491997	79.3363037109375
13	2024-01-18	79.3363037109375	102.5	0.0	103.0	101.5	103.0	False	0.0	7378700	756316750.0	79.72331007050305	79.72331007050305	78.5622909918064
14	2024-01-19	81.2713394165039	105.0	0.0	105.5	102.5	102.5	False	0.0	17200000	1806000000.0	79.33630752563477	81.65834579467773	79.33630752563477
15	2024-01-22	81.2713394165039	105.0	0.0	105.5	103.0	105.0	False	0.0	8947400	939477000.0	81.2713394165039	81.65834579467773	79.72331390380859
16	2024-01-23	80.49732971191406	104.0	0.0	105.5	104.0	105.5	False	0.0	8419700	875648800.0	81.65834889045128	81.65834889045128	80.49732971191406
17	2024-01-24	80.88433074951172	104.5	0.0	105.0	103.5	103.5	False	0.0	6887600	719754200.0	80.11031801506662	81.27133711673426	80.11031801506662
18	2024-01-25	82.04535675048828	106.0	0.0	106.0	104.0	104.0	False	0.0	9117500	966455000.0	80.49733115142247	82.04535675048828	80.49733115142247
19	2024-01-26	81.65835571289062	105.5	0.0	106.0	105.0	105.5	False	0.0	8507700	897562350.0	81.65835571289062	82.0453621380702	81.27134928771105
20	2024-01-29	81.2713394165039	105.0	0.0	106.0	104.5	105.5	False	0.0	3465300	363856500.0	81.65834579467773	82.04535217285155	80.88433303833007
21	2024-01-30	80.49732971191406	104.0	0.0	105.5	103.5	105.0	False	0.0	7793300	810503200.0	81.27134249760554	81.65834889045128	80.11032331906831
22	2024-01-31	80.49732971191406	104.0	0.0	105.0	103.5	104.0	False	0.0	5769200	599996800.0	80.49732971191406	81.27134249760554	80.11032331906831
23	2024-02-01	80.88433074951172	104.5	0.0	105.5	103.5	104.0	False	0.0	4290800	448388600.0	80.49732438228918	81.65834348395681	80.11031801506662
24	2024-02-02	81.2713394165039	105.0	0.0	105.5	104.0	105.5	False	0.0	4056600	425943000.0	81.65834579467773	81.65834579467773	80.49732666015625
25	2024-02-05	81.2713394165039	105.0	0.0	105.5	104.5	104.5	False	0.0	4967300	521566500.0	80.88433303833007	81.65834579467773	80.88433303833007
26	2024-02-06	82.04535675048828	106.0	0.0	106.0	104.5	104.5	False	0.0	4399100	466304600.0	80.88433755118892	82.04535675048828	80.88433755118892
27	2024-02-07	81.65835571289062	105.5	0.0	107.0	105.0	106.0	False	0.0	5662700	597414850.0	82.0453621380702	82.81937498842935	81.27134928771105
28	2024-02-08	80.49732971191406	104.0	0.0	105.5	104.0	105.0	False	0.0	5575200	579820800.0	81.27134249760554	81.65834889045128	80.49732971191406
29	2024-02-09	79.72331237792969	103.0	0.0	104.5	102.5	104.5	False	0.0	6483900	667841700.0	80.88433149022963	80.88433149022963	79.33630600716303
30	2024-02-12	80.49732971191406	104.0	0.0	104.5	103.0	103.0	False	0.0	2016500	209716000.0	79.72331692622258	80.8843361047598	79.72331692622258
31	2024-02-13	78.94929504394531	102.0	0.0	104.5	102.0	104.5	False	0.0	10411400	1061962800.0	80.88432678521848	80.88432678521848	78.94929504394531
32	2024-02-14	79.3363037109375	102.5	0.0	103.5	101.0	101.5	False	0.0	6844700	701581750.0	78.5622909918064	80.11031643006861	78.17528463224086
33	2024-02-15	78.56229400634766	101.5	0.0	103.0	101.0	102.5	False	0.0	9891200	1003956800.0	79.33630675517867	79.72331312959417	78.17528763193215
34	2024-02-16	80.11032104492188	103.5	0.0	103.5	102.5	102.5	False	0.0	5838900	604326150.0	79.33630828120282	80.11032104492188	79.33630828120282
35	2024-02-19	80.11032104492188	103.5	0.0	103.5	102.5	103.0	False	0.0	3977400	411660900.0	79.72331466306235	80.11032104492188	79.33630828120282
36	2024-02-20	80.49732971191406	104.0	0.0	104.5	103.5	103.5	False	0.0	4333200	450652800.0	80.11032331906831	80.8843361047598	80.11032331906831
37	2024-02-21	85.91541290283203	111.0	0.0	111.5	109.0	110.0	False	0.0	58183400	6458357400.0	85.14140017397769	86.3024192672592	84.36738744512334
38	2024-02-22	85.91541290283203	111.0	0.0	111.5	110.5	111.0	False	0.0	15540000	1724940000.0	85.91541290283203	86.3024192672592	85.52840653840485
39	2024-02-23	87.0764389038086	112.5	0.0	112.5	111.0	111.0	False	0.0	18941200	2130885000.0	85.91541971842447	87.0764389038086	85.91541971842447
40	2024-02-27	87.85044860839844	113.5	0.0	114.0	112.5	112.5	False	0.0	19382300	2199891050.0	87.07643584532885	88.23745498993324	87.07643584532885
41	2024-02-28	87.85044860839844	113.5	0.0	114.0	113.0	113.5	False	0.0	12382600	1405425100.0	87.85044860839844	88.23745498993324	87.46344222686365
42	2024-02-29	87.0764389038086	112.5	0.0	114.5	111.5	113.5	False	0.0	18765100	2111073750.0	87.85045169406467	88.62446448432074	86.30242611355251
43	2024-03-01	86.30241394042969	111.5	0.0	113.5	111.5	113.0	False	0.0	15517900	1730245850.0	87.46343296204982	87.85043930258986	86.30241394042969
44	2024-03-04	87.0764389038086	112.5	0.0	113.0	111.0	112.0	False	0.0	6543900	736188750.0	86.68943250868055	87.46344529893663	85.91541971842447
45	2024-03-05	86.68943786621094	112.0	0.0	113.0	112.0	112.5	False	0.0	6801700	761790400.0	87.07644428525651	87.4634507043021	86.68943786621094
46	2024-03-06	87.46343994140625	113.0	0.0	113.5	112.5	112.5	False	0.0	6231400	704148200.0	87.0764335699841	87.8504463128284	87.0764335699841
47	2024-03-07	87.0764389038086	112.5	0.0	113.5	112.5	112.5	False	0.0	8502100	956486250.0	87.0764389038086	87.85045169406467	87.0764389038086
48	2024-03-08	87.85044860839844	113.5	0.0	113.5	112.0	112.5	False	0.0	4148600	470866100.0	87.07643584532885	87.85044860839844	86.68942946379406
49	2024-03-11	87.46343994140625	113.0	0.0	113.5	112.5	113.0	False	0.0	6463900	730420700.0	87.46343994140625	87.8504463128284	87.0764335699841
50	2024-03-12	87.46343994140625	113.0	0.0	113.0	113.0	113.0	False	0.0	0	0.0	87.46343994140625	87.46343994140625	87.46343994140625
51	2024-03-13	87.85044860839844	113.5	0.0	113.5	112.5	113.0	False	0.0	4089000	464101500.0	87.46344222686365	87.85044860839844	87.07643584532885
52	2024-03-14	89.01146697998047	115.0	0.0	115.0	113.0	113.5	False	0.0	14380200	1653723000.0	87.85044784545897	89.01146697998047	87.46344146728515
53	2024-03-15	89.01146697998047	115.0	0.0	115.0	115.0	115.0	False	0.0	0	0.0	89.01146697998047	89.01146697998047	89.01146697998047
54	2024-03-18	88.62445831298828	114.5	0.0	115.0	114.0	114.0	False	0.0	9946000	1138817000.0	88.2374519448093	89.01146468116727	88.2374519448093
55	2024-03-19	89.39848327636719	115.5	0.0	116.0	114.5	114.5	False	0.0	9030100	1042976550.0	88.62447043414755	89.785489697477	88.62447043414755
56	2024-03-20	89.39848327636719	115.5	0.0	115.5	115.5	115.5	False	0.0	0	0.0	89.39848327636719	89.39848327636719	89.39848327636719
57	2024-03-21	89.01146697998047	115.0	0.0	116.0	114.5	115.0	False	0.0	7230300	831484500.0	89.01146697998047	89.78547973632811	88.62446060180663
58	2024-03-22	89.01146697998047	115.0	0.0	115.0	115.0	115.0	False	0.0	0	0.0	89.01146697998047	89.01146697998047	89.01146697998047
59	2024-03-25	88.62445831298828	114.5	0.0	116.0	114.0	115.0	False	0.0	8995300	1029961850.0	89.01146468116727	89.78547741752524	88.2374519448093
60	2024-03-26	88.62445831298828	114.5	0.0	114.5	114.5	114.5	False	0.0	0	0.0	88.62445831298828	88.62445831298828	88.62445831298828
61	2024-03-27	88.62445831298828	114.5	0.0	115.0	114.5	114.5	False	0.0	4421500	506261750.0	88.62445831298828	89.01146468116727	88.62445831298828
62	2024-03-28	88.62445831298828	114.5	0.0	114.5	114.5	114.5	False	0.0	0	0.0	88.62445831298828	88.62445831298828	88.62445831298828
63	2024-03-29	88.23745727539062	114.0	0.0	114.5	114.0	114.0	False	0.0	5281200	602056800.0	88.23745727539062	88.62446366694935	88.23745727539062
64	2024-04-01	88.23745727539062	114.0	0.0	114.5	114.0	114.5	False	0.0	3179500	362463000.0	88.62446366694935	88.62446366694935	88.23745727539062
65	2024-04-02	88.23745727539062	114.0	0.0	114.5	113.5	114.0	False	0.0	8532800	972739200.0	88.23745727539062	88.62446366694935	87.85045088383188
66	2024-04-03	87.0764389038086	112.5	0.0	114.0	112.0	113.5	False	0.0	14065100	1582323750.0	87.85045169406467	88.23745808919271	86.68943250868055
67	2024-04-04	86.30241394042969	111.5	0.0	112.5	111.0	112.0	False	0.0	14559200	1623350800.0	86.68942028096973	87.07642662150978	85.91540759988965
68	2024-04-05	87.0764389038086	112.5	0.0	113.0	111.0	111.5	False	0.0	7172000	806850000.0	86.30242611355251	87.46344529893663	85.91541971842447
69	2024-04-09	89.01146697998047	115.0	0.0	115.0	112.5	113.0	False	0.0	11795400	1356471000.0	87.46344146728515	89.01146697998047	87.07643508911133
70	2024-04-10	89.39848327636719	115.5	0.0	115.5	114.5	115.0	False	0.0	8728900	1008187950.0	89.01147685525737	89.39848327636719	88.62447043414755
71	2024-04-11	89.39848327636719	115.5	0.0	116.5	115.0	115.5	False	0.0	24277900	2804097450.0	89.39848327636719	90.1724961185868	89.01147685525737
72	2024-04-17	95.90863800048828	115.5	7.84	115.5	115.5	115.5	False	0.0	0	0.0	95.90863800048828	95.90863800048828	95.90863800048828
73	2024-04-18	95.90863800048828	115.5	0.0	115.5	115.5	115.5	False	0.0	0	0.0	95.90863800048828	95.90863800048828	95.90863800048828
74	2024-04-19	95.90863800048828	115.5	0.0	115.5	115.5	115.5	False	0.0	0	0.0	95.90863800048828	95.90863800048828	95.90863800048828
75	2024-04-22	86.77448272705078	104.5	0.0	105.5	104.5	104.5	False	0.0	15509000	1620690500.0	86.77448272705078	87.60486055219003	86.77448272705078
76	2024-04-23	87.18966674804688	105.0	0.0	106.0	105.0	105.5	False	0.0	13766700	1445503500.0	87.60485563732328	88.0200445265997	87.18966674804688
77	2024-04-24	87.18966674804688	105.0	0.0	105.5	103.5	105.5	False	0.0	12660500	1329352500.0	87.60485563732328	87.60485563732328	85.94410008021764
78	2024-04-25	87.18966674804688	105.0	0.0	105.5	104.5	105.0	False	0.0	3999400	419937000.0	87.18966674804688	87.60485563732328	86.77447785877045
79	2024-04-26	88.43524169921875	106.5	0.0	107.0	104.5	105.0	False	0.0	10962700	1167527550.0	87.18967491472272	88.8504306273841	86.77448598655737
80	2024-04-29	88.02005004882812	106.0	0.0	107.0	105.0	107.0	False	0.0	9444200	1001085200.0	88.85042787947745	88.85042787947745	87.1896722181788
81	2024-04-30	88.02005004882812	106.0	0.0	106.0	106.0	106.0	False	0.0	0	0.0	88.02005004882812	88.02005004882812	88.02005004882812
82	2024-05-02	88.02005004882812	106.0	0.0	106.5	105.5	106.0	False	0.0	5576600	591119600.0	88.02005004882812	88.43523896415279	87.60486113350346
83	2024-05-03	88.02005004882812	106.0	0.0	106.5	105.0	106.5	False	0.0	6315300	669421800.0	88.43523896415279	88.43523896415279	87.1896722181788
84	2024-05-07	88.02005004882812	106.0	0.0	106.0	106.0	106.0	False	0.0	0	0.0	88.02005004882812	88.02005004882812	88.02005004882812
85	2024-05-08	88.43524169921875	106.5	0.0	107.0	106.0	106.0	False	0.0	8122600	865056900.0	88.0200527710534	88.8504306273841	88.0200527710534
86	2024-05-09	89.26561737060547	107.5	0.0	108.5	106.5	106.5	False	0.0	9173400	986140500.0	88.43523953459984	90.09599520661111	88.43523953459984
87	2024-05-10	89.68079376220703	108.0	0.0	108.5	107.0	107.5	False	0.0	6099300	658724400.0	89.26560490219681	90.09598262221725	88.8504160421866
88	2024-05-13	88.43524169921875	106.5	0.0	108.5	106.0	108.5	False	0.0	12781500	1361229750.0	90.09599741188013	90.09599741188013	88.0200527710534
89	2024-05-14	88.02005004882812	106.0	0.0	107.0	106.0	106.5	False	0.0	6717600	712065600.0	88.43523896415279	88.85042787947745	88.02005004882812
90	2024-05-15	87.18966674804688	105.0	0.0	106.5	105.0	106.0	False	0.0	11008100	1155850500.0	88.0200445265997	88.43523341587611	87.18966674804688
91	2024-05-16	87.18966674804688	105.0	0.0	105.0	105.0	105.0	False	0.0	0	0.0	87.18966674804688	87.18966674804688	87.18966674804688
92	2024-05-17	88.43524169921875	106.5	0.0	106.5	105.5	106.5	False	0.0	7186800	765394200.0	88.43524169921875	88.43524169921875	87.60486384288807
93	2024-05-20	88.43524169921875	106.5	0.0	106.5	106.5	106.5	False	0.0	0	0.0	88.43524169921875	88.43524169921875	88.43524169921875
94	2024-05-21	89.26561737060547	107.5	0.0	107.5	106.5	107.0	False	0.0	3200600	344064500.0	88.85042845260266	89.26561737060547	88.43523953459984
95	2024-05-23	88.85042572021484	107.0	0.0	108.0	107.0	107.5	False	0.0	4934600	528002200.0	89.26561462544949	89.68080353068414	88.85042572021484
96	2024-05-24	88.85042572021484	107.0	0.0	107.0	107.0	107.0	False	0.0	0	0.0	88.85042572021484	88.85042572021484	88.85042572021484
97	2024-05-27	88.85042572021484	107.0	0.0	107.0	107.0	107.0	False	0.0	0	0.0	88.85042572021484	88.85042572021484	88.85042572021484
98	2024-05-28	88.43524169921875	106.5	0.0	107.0	106.5	107.0	False	0.0	3473100	369885150.0	88.8504306273841	88.8504306273841	88.43524169921875
99	2024-05-29	88.43524169921875	106.5	0.0	107.0	106.5	106.5	False	0.0	5102200	543384300.0	88.43524169921875	88.8504306273841	88.43524169921875
100	2024-05-30	88.43524169921875	106.5	0.0	106.5	106.5	106.5	False	0.0	0	0.0	88.43524169921875	88.43524169921875	88.43524169921875
101	2024-05-31	88.43524169921875	106.5	0.0	106.5	106.5	106.5	False	0.0	0	0.0	88.43524169921875	88.43524169921875	88.43524169921875
102	2024-06-04	87.60486602783203	105.5	0.0	106.0	105.0	106.0	False	0.0	4462900	470835950.0	88.02005496635256	88.02005496635256	87.1896770893115
103	2024-06-05	87.60486602783203	105.5	0.0	105.5	105.5	105.5	False	0.0	0	0.0	87.60486602783203	87.60486602783203	87.60486602783203
104	2024-06-06	87.18966674804688	105.0	0.0	105.0	104.0	105.0	False	0.0	5949000	624645000.0	87.18966674804688	87.18966674804688	86.35928896949405
105	2024-06-07	87.18966674804688	105.0	0.0	105.0	105.0	105.0	False	0.0	0	0.0	87.18966674804688	87.18966674804688	87.18966674804688
106	2024-06-10	86.35929107666016	104.0	0.0	104.5	103.5	104.5	False	0.0	6450500	670852000.0	86.77447997606717	86.77447997606717	85.94410217725313
107	2024-06-11	85.52891540527344	103.0	0.0	104.0	103.0	104.0	False	0.0	5419300	558187900.0	86.35929322474212	86.35929322474212	85.52891540527344
108	2024-06-12	86.35929107666016	104.0	0.0	104.0	102.5	103.0	False	0.0	9694700	1008248800.0	85.52891327784612	86.35929107666016	85.11372437843909
109	2024-06-13	86.77448272705078	104.5	0.0	105.0	104.0	104.0	False	0.0	9139100	955035950.0	86.35929381448116	87.1896716396204	86.35929381448116
110	2024-06-14	88.02005004882812	106.0	0.0	107.0	104.5	105.0	False	0.0	11852900	1256407400.0	87.1896722181788	88.85042787947745	86.77448330285414
111	2024-06-17	87.60486602783203	105.5	0.0	106.5	104.5	106.5	False	0.0	6502900	686055950.0	88.43524390487309	88.43524390487309	86.77448815079097
112	2024-06-18	88.02005004882812	106.0	0.0	106.5	105.5	105.5	False	0.0	4977600	527625600.0	87.60486113350346	88.43523896415279	87.60486113350346
113	2024-06-19	88.02005004882812	106.0	0.0	106.0	106.0	106.0	False	0.0	0	0.0	88.02005004882812	88.02005004882812	88.02005004882812
114	2024-06-20	87.60486602783203	105.5	0.0	105.5	104.5	105.5	False	0.0	4527600	477661800.0	87.60486602783203	87.60486602783203	86.77448815079097
115	2024-06-21	88.02005004882812	106.0	0.0	106.5	105.0	105.0	False	0.0	16054000	1701724000.0	87.1896722181788	88.43523896415279	87.1896722181788
116	2024-06-24	88.02005004882812	106.0	0.0	106.0	106.0	106.0	False	0.0	0	0.0	88.02005004882812	88.02005004882812	88.02005004882812
117	2024-06-25	88.02005004882812	106.0	0.0	106.0	106.0	106.0	False	0.0	0	0.0	88.02005004882812	88.02005004882812	88.02005004882812
118	2024-06-26	88.02005004882812	106.0	0.0	106.0	106.0	106.0	False	0.0	0	0.0	88.02005004882812	88.02005004882812	88.02005004882812
119	2024-06-27	86.35929107666016	104.0	0.0	106.0	103.0	106.0	False	0.0	15921800	1655867200.0	88.02004667428824	88.02004667428824	85.52891327784612
120	2024-06-28	85.52891540527344	103.0	0.0	104.0	103.0	104.0	False	0.0	8700100	896110300.0	86.35929322474212	86.35929322474212	85.52891540527344
121	2024-07-01	85.52891540527344	103.0	0.0	103.0	103.0	103.0	False	0.0	0	0.0	85.52891540527344	85.52891540527344	85.52891540527344
122	2024-07-02	85.52891540527344	103.0	0.0	103.0	103.0	103.0	False	0.0	0	0.0	85.52891540527344	85.52891540527344	85.52891540527344
123	2024-07-03	86.35929107666016	104.0	0.0	104.0	103.0	103.5	False	0.0	4297800	446971200.0	85.94410217725313	86.35929107666016	85.52891327784612
124	2024-07-04	86.77448272705078	104.5	0.0	105.0	104.0	104.0	False	0.0	4646700	485580150.0	86.35929381448116	87.1896716396204	86.35929381448116
125	2024-07-05	87.60486602783203	105.5	0.0	105.5	104.5	104.5	False	0.0	4120000	434660000.0	86.77448815079097	87.60486602783203	86.77448815079097
126	2024-07-08	87.60486602783203	105.5	0.0	105.5	105.0	105.0	False	0.0	3763000	396996500.0	87.1896770893115	87.60486602783203	87.1896770893115
127	2024-07-09	87.60486602783203	105.5	0.0	105.5	105.5	105.5	False	0.0	0	0.0	87.60486602783203	87.60486602783203	87.60486602783203
128	2024-07-10	88.02005004882812	106.0	0.0	106.5	105.5	106.0	False	0.0	4113500	436031000.0	88.02005004882812	88.43523896415279	87.60486113350346
129	2024-07-11	88.02005004882812	106.0	0.0	106.5	105.5	106.0	False	0.0	4090700	433614200.0	88.02005004882812	88.43523896415279	87.60486113350346
130	2024-07-12	88.43524169921875	106.5	0.0	106.5	106.0	106.5	False	0.0	4303800	458354700.0	88.43524169921875	88.43524169921875	88.0200527710534
131	2024-07-15	85.52891540527344	103.0	0.0	104.0	102.0	102.0	False	0.0	27479200	2830357600.0	84.69853758580477	86.35929322474212	84.69853758580477
132	2024-07-16	85.11371612548828	102.5	0.0	103.5	102.0	103.0	False	0.0	8055900	825729750.0	85.52890498463701	85.94409384378574	84.69852726633955
133	2024-07-17	85.11371612548828	102.5	0.0	102.5	102.5	102.5	False	0.0	0	0.0	85.11371612548828	85.11371612548828	85.11371612548828
134	2024-07-18	84.28334045410156	101.5	0.0	103.0	101.5	102.5	False	0.0	8851000	898376500.0	85.11371819256561	85.52890706179765	84.28334045410156
135	2024-07-19	84.28334045410156	101.5	0.0	102.0	100.5	102.0	False	0.0	9390400	953125600.0	84.69852932333359	84.69852932333359	83.45296271563751
136	2024-07-23	83.45296478271484	100.5	0.0	102.5	100.0	101.5	False	0.0	9910800	996035400.0	84.28334254174683	85.11372030077882	83.03777590319885
137	2024-07-24	83.45296478271484	100.5	0.0	101.0	100.0	100.5	False	0.0	4630500	465365250.0	83.45296478271484	83.86815366223084	83.03777590319885
138	2024-07-25	83.45296478271484	100.5	0.0	101.0	100.0	100.5	False	0.0	4602500	462551250.0	83.45296478271484	83.86815366223084	83.03777590319885
139	2024-07-26	85.52891540527344	103.0	0.0	103.5	101.0	101.0	False	0.0	7347500	756792500.0	83.86815976633609	85.94410431500778	83.86815976633609
140	2024-07-30	85.52891540527344	103.0	0.0	103.0	103.0	103.0	False	0.0	0	0.0	85.52891540527344	85.52891540527344	85.52891540527344
141	2024-07-31	85.52891540527344	103.0	0.0	104.0	103.0	103.5	False	0.0	4199000	432497000.0	85.94410431500778	86.35929322474212	85.52891540527344
142	2024-08-01	85.11371612548828	102.5	0.0	103.5	102.5	103.5	False	0.0	2975700	305009250.0	85.94409384378574	85.94409384378574	85.11371612548828
143	2024-08-02	85.11371612548828	102.5	0.0	102.5	102.5	102.5	False	0.0	0	0.0	85.11371612548828	85.11371612548828	85.11371612548828
144	2024-08-05	83.45296478271484	100.5	0.0	102.0	100.5	101.5	False	0.0	7061000	709630500.0	84.28334254174683	84.69853142126283	83.45296478271484
145	2024-08-06	83.45296478271484	100.5	0.0	102.0	100.5	101.5	False	0.0	5141000	516670500.0	84.28334254174683	84.69853142126283	83.45296478271484
146	2024-08-07	84.69853210449219	102.0	0.0	102.0	101.0	101.5	False	0.0	2675000	272850000.0	84.28334322162702	84.69853210449219	83.86815433876187
147	2024-08-08	84.69853210449219	102.0	0.0	102.0	102.0	102.0	False	0.0	0	0.0	84.69853210449219	84.69853210449219	84.69853210449219
148	2024-08-09	84.69853210449219	102.0	0.0	102.5	101.5	102.0	False	0.0	4963000	506226000.0	84.69853210449219	85.11372098735734	84.28334322162702
149	2024-08-13	84.69853210449219	102.0	0.0	102.0	100.5	101.5	False	0.0	7018100	715846200.0	84.28334322162702	84.69853210449219	83.45296545589672
150	2024-08-14	85.52891540527344	103.0	0.0	103.0	101.5	102.0	False	0.0	6145400	632976200.0	84.69853758580477	85.52891540527344	84.28334867607043
151	2024-08-15	85.52891540527344	103.0	0.0	103.0	103.0	103.0	False	0.0	0	0.0	85.52891540527344	85.52891540527344	85.52891540527344
152	2024-08-16	85.94409942626953	103.5	0.0	104.0	102.0	102.5	False	0.0	6711600	694650600.0	85.11372165403505	86.35928831238678	84.69853276791781
153	2024-08-19	88.43524169921875	106.5	0.0	106.5	103.5	103.5	False	0.0	17723600	1887563400.0	85.94410813022667	88.43524169921875	85.94410813022667
154	2024-08-20	88.02005004882812	106.0	0.0	107.0	105.5	106.5	False	0.0	11287800	1196506800.0	88.43523896415279	88.85042787947745	87.60486113350346
155	2024-08-21	88.43524169921875	106.5	0.0	106.5	105.5	106.0	False	0.0	11748100	1251172650.0	88.0200527710534	88.43524169921875	87.60486384288807
156	2024-08-22	88.43524169921875	106.5	0.0	106.5	106.5	106.5	False	0.0	0	0.0	88.43524169921875	88.43524169921875	88.43524169921875
157	2024-08-23	90.51117706298828	109.0	0.0	109.5	105.5	106.5	False	0.0	59019600	6433136400.0	88.43523263493809	90.92636594859832	87.60485486371802
158	2024-08-26	89.68079376220703	108.0	0.0	109.0	107.0	109.0	False	0.0	10244900	1106449200.0	90.51117148222747	90.51117148222747	88.8504160421866
159	2024-08-27	88.85042572021484	107.0	0.0	108.5	107.0	108.0	False	0.0	6957900	744495300.0	89.68080353068414	90.09599243591879	88.85042572021484
160	2024-08-28	89.26561737060547	107.5	0.0	108.0	106.5	107.0	False	0.0	6488700	697535250.0	88.85042845260266	89.6808062886083	88.43523953459984
161	2024-08-29	89.26561737060547	107.5	0.0	108.5	107.5	108.0	False	0.0	5902800	634551000.0	89.6808062886083	90.09599520661111	89.26561737060547
162	2024-08-30	88.85042572021484	107.0	0.0	108.5	107.0	107.5	False	0.0	8290300	887062100.0	89.26561462544949	90.09599243591879	88.85042572021484
163	2024-09-02	88.85042572021484	107.0	0.0	107.0	107.0	107.0	False	0.0	0	0.0	88.85042572021484	88.85042572021484	88.85042572021484
164	2024-09-03	88.85042572021484	107.0	0.0	107.0	107.0	107.0	False	0.0	0	0.0	88.85042572021484	88.85042572021484	88.85042572021484
165	2024-09-04	88.85042572021484	107.0	0.0	107.0	107.0	107.0	False	0.0	0	0.0	88.85042572021484	88.85042572021484	88.85042572021484
166	2024-09-05	90.96591186523438	107.5	2.0	108.0	105.5	106.0	False	0.0	18125700	1948512750.0	89.69662007176599	91.38900912972385	89.27352280727654
167	2024-09-06	96.04308319091797	113.5	0.0	113.5	108.0	108.5	False	0.0	40715400	4621197900.0	91.81211036312422	96.04308319091797	91.38901308034485
168	2024-09-09	96.04308319091797	113.5	0.0	113.5	113.5	113.5	False	0.0	0	0.0	96.04308319091797	96.04308319091797	96.04308319091797
169	2024-09-10	94.77378845214844	112.0	0.0	113.0	111.5	112.0	False	0.0	13984000	1566208000.0	94.77378845214844	95.61998299189976	94.35069118227277
170	2024-09-11	95.19689178466797	112.5	0.0	113.0	111.5	112.0	False	0.0	14614200	1644097500.0	94.77379448784723	95.61998908148871	94.35069719102648
171	2024-09-12	95.61998748779297	113.0	0.0	113.5	112.5	112.5	False	0.0	10800600	1220467800.0	95.19689019802397	96.04308477756196	95.19689019802397
172	2024-09-13	94.77378845214844	112.0	0.0	114.5	112.0	113.5	False	0.0	24207600	2711251200.0	96.04308026177542	96.88927480152675	94.77378845214844
173	2024-09-16	94.77378845214844	112.0	0.0	112.0	112.0	112.0	False	0.0	0	0.0	94.77378845214844	94.77378845214844	94.77378845214844
174	2024-09-17	94.77378845214844	112.0	0.0	112.0	112.0	112.0	False	0.0	0	0.0	94.77378845214844	94.77378845214844	94.77378845214844
175	2024-09-18	94.77378845214844	112.0	0.0	112.0	112.0	112.0	False	0.0	0	0.0	94.77378845214844	94.77378845214844	94.77378845214844
176	2024-09-19	94.77378845214844	112.0	0.0	112.0	112.0	112.0	False	0.0	0	0.0	94.77378845214844	94.77378845214844	94.77378845214844
177	2024-09-20	94.3506851196289	111.5	0.0	111.5	110.5	110.5	False	0.0	10099500	1126094250.0	93.50449063425107	94.3506851196289	93.50449063425107
178	2024-09-23	94.77378845214844	112.0	0.0	112.5	111.0	111.5	False	0.0	5902200	661046400.0	94.35069118227277	95.19688572202409	93.92759391239711
179	2024-09-24	94.77378845214844	112.0	0.0	113.0	111.5	112.5	False	0.0	9229000	1033648000.0	95.19688572202409	95.61998299189976	94.35069118227277
180	2024-09-25	93.9275894165039	111.0	0.0	112.5	111.0	112.5	False	0.0	7379500	819124500.0	95.19688116537557	95.19688116537557	93.9275894165039
181	2024-09-26	93.9275894165039	111.0	0.0	111.5	111.0	111.0	False	0.0	3866000	429126000.0	93.9275894165039	94.3506866661278	93.9275894165039
182	2024-09-27	93.9275894165039	111.0	0.0	111.0	111.0	111.0	False	0.0	0	0.0	93.9275894165039	93.9275894165039	93.9275894165039
183	2024-09-30	92.23519897460938	109.0	0.0	110.5	108.5	109.5	False	0.0	18402600	2005883400.0	92.65829621761216	93.50449070361776	91.81210173160657
184	2024-10-01	93.0813980102539	110.0	0.0	111.5	109.0	109.5	False	0.0	16092200	1770142000.0	92.65830074657093	94.35068980130282	92.23520348288795
185	2024-10-02	93.0813980102539	110.0	0.0	110.5	109.5	109.5	False	0.0	5779100	635701000.0	92.65830074657093	93.50449527393688	92.65830074657093
186	2024-10-03	92.6583023071289	109.5	0.0	110.5	109.5	109.5	False	0.0	4904500	537042750.0	92.6583023071289	93.50449684874651	92.6583023071289
187	2024-10-04	92.6583023071289	109.5	0.0	109.5	109.5	109.5	False	0.0	0	0.0	92.6583023071289	92.6583023071289	92.6583023071289
188	2024-10-07	93.5044937133789	110.5	0.0	111.5	110.0	110.0	False	0.0	4731100	522786550.0	93.08139645675728	94.35068822662215	93.08139645675728
189	2024-10-08	93.0813980102539	110.0	0.0	111.0	110.0	110.0	False	0.0	6068500	667535000.0	93.0813980102539	93.92759253761984	93.0813980102539
190	2024-10-09	93.0813980102539	110.0	0.0	111.5	110.0	111.0	False	0.0	4270000	469700000.0	93.92759253761984	94.35068980130282	93.0813980102539
191	2024-10-10	93.0813980102539	110.0	0.0	111.0	110.0	110.0	False	0.0	3604900	396539000.0	93.0813980102539	93.92759253761984	93.0813980102539
192	2024-10-11	93.0813980102539	110.0	0.0	110.0	110.0	110.0	False	0.0	0	0.0	93.0813980102539	93.0813980102539	93.0813980102539
193	2024-10-15	92.23519897460938	109.0	0.0	110.5	108.5	110.0	False	0.0	9960000	1085640000.0	93.08139346061496	93.50449070361776	91.81210173160657
194	2024-10-16	92.23519897460938	109.0	0.0	109.0	109.0	109.0	False	0.0	0	0.0	92.23519897460938	92.23519897460938	92.23519897460938
195	2024-10-17	93.9275894165039	111.0	0.0	111.5	109.5	109.5	False	0.0	9368300	1039881300.0	92.65829766763223	94.3506866661278	92.65829766763223
196	2024-10-18	93.0813980102539	110.0	0.0	111.5	109.5	111.0	False	0.0	8819600	970156000.0	93.92759253761984	94.35068980130282	92.65830074657093
197	2024-10-21	96.46617889404297	114.0	0.0	114.0	109.0	110.5	False	0.0	29669100	3382277400.0	93.50449796308551	96.46617889404297	92.23520613553231
198	2024-10-22	96.46617889404297	114.0	0.0	114.0	114.0	114.0	False	0.0	0	0.0	96.46617889404297	96.46617889404297	96.46617889404297
199	2024-10-24	96.04308319091797	113.5	0.0	115.5	112.5	112.5	False	0.0	19903600	2259058600.0	95.19688862535922	97.73547232203546	95.19688862535922
200	2024-10-25	96.04308319091797	113.5	0.0	113.5	113.5	113.5	False	0.0	0	0.0	96.04308319091797	96.04308319091797	96.04308319091797
201	2024-10-28	97.31237030029297	115.0	0.0	115.0	113.5	114.5	False	0.0	10936700	1257720500.0	96.88927303811779	97.31237030029297	96.04307851376741
202	2024-10-29	97.31237030029297	115.0	0.0	115.0	115.0	115.0	False	0.0	0	0.0	97.31237030029297	97.31237030029297	97.31237030029297
203	2024-10-30	94.77378845214844	112.0	0.0	114.0	112.0	114.0	False	0.0	7681700	860350400.0	96.46617753165108	96.46617753165108	94.77378845214844
204	2024-10-31	96.04308319091797	113.5	0.0	114.0	112.0	112.0	False	0.0	5301600	601731600.0	94.77379134257984	96.46618047369734	94.77379134257984
205	2024-11-01	95.19689178466797	112.5	0.0	114.0	112.0	113.5	False	0.0	5141900	578463750.0	96.04308637830947	96.46618367513021	94.77379448784723
206	2024-11-04	95.61998748779297	113.0	0.0	113.5	112.5	113.0	False	0.0	3710500	419286500.0	95.61998748779297	96.04308477756196	95.19689019802397
207	2024-11-05	96.04308319091797	113.5	0.0	114.0	112.5	113.0	False	0.0	5001500	567670250.0	95.61998590813859	96.46618047369734	95.19688862535922
208	2024-11-06	96.04308319091797	113.5	0.0	115.0	113.5	114.0	False	0.0	8899300	1010070550.0	96.46618047369734	97.3123750392561	96.04308319091797
209	2024-11-07	97.31237030029297	115.0	0.0	116.0	113.5	113.5	False	0.0	16466000	1893590000.0	96.04307851376741	98.15856482464335	96.04307851376741
210	2024-11-08	97.31237030029297	115.0	0.0	115.5	114.0	115.0	False	0.0	5084000	584660000.0	97.31237030029297	97.73546756246816	96.4661757759426
211	2024-11-11	96.46617889404297	114.0	0.0	115.5	113.5	115.0	False	0.0	5159800	588217200.0	97.3123734457451	97.73547072159617	96.0430816181919
212	2024-11-12	96.04308319091797	113.5	0.0	114.0	113.5	113.5	False	0.0	3270700	371224450.0	96.04308319091797	96.46618047369734	96.04308319091797
213	2024-11-13	96.88927459716797	114.5	0.0	114.5	113.5	113.5	False	0.0	4322100	494880450.0	96.04308005920143	96.88927459716797	96.04308005920143
214	2024-11-14	96.46617889404297	114.0	0.0	115.0	113.5	114.5	False	0.0	5033500	573819000.0	96.88927616989403	97.3123734457451	96.0430816181919
215	2024-11-15	96.88927459716797	114.5	0.0	114.5	114.0	114.0	False	0.0	2606200	298409900.0	96.4661773281847	96.88927459716797	96.4661773281847
216	2024-11-18	97.31237030029297	115.0	0.0	115.5	114.5	115.0	False	0.0	5633700	647875500.0	97.31237030029297	97.73546756246816	96.88927303811779
217	2024-11-19	96.88927459716797	114.5	0.0	116.0	114.0	115.0	False	0.0	9505600	1088391200.0	97.31237186615122	98.15856640411776	96.4661773281847
218	2024-11-20	96.46617889404297	114.0	0.0	114.5	113.5	114.5	False	0.0	4577500	521835000.0	96.88927616989403	96.88927616989403	96.0430816181919
219	2024-11-21	96.88927459716797	114.5	0.0	115.5	114.0	114.5	False	0.0	5883600	673672200.0	96.88927459716797	97.7354691351345	96.4661773281847
220	2024-11-22	96.88927459716797	114.5	0.0	115.5	114.0	115.5	False	0.0	4879600	558714200.0	97.7354691351345	97.7354691351345	96.4661773281847
221	2024-11-25	97.31237030029297	115.0	0.0	115.0	114.0	114.5	False	0.0	8031300	923599500.0	96.88927303811779	97.31237030029297	96.4661757759426
222	2024-11-26	97.31237030029297	115.0	0.0	115.5	114.5	114.5	False	0.0	8409300	967069500.0	96.88927303811779	97.73546756246816	96.88927303811779
223	2024-11-27	96.88927459716797	114.5	0.0	116.0	114.5	115.0	False	0.0	10063700	1152293650.0	97.31237186615122	98.15856640411776	96.88927459716797
224	2024-11-28	96.46617889404297	114.0	0.0	115.5	114.0	115.0	False	0.0	6180500	704577000.0	97.3123734457451	97.73547072159617	96.46617889404297
225	2024-11-29	96.88927459716797	114.5	0.0	115.0	113.5	114.0	False	0.0	6435000	736807500.0	96.4661773281847	97.31237186615122	96.04308005920143
226	2024-12-02	97.7354736328125	115.5	0.0	115.5	114.5	115.0	False	0.0	5177100	597955050.0	97.31237634435877	97.7354736328125	96.88927905590504
227	2024-12-03	98.1585693359375	116.0	0.0	116.0	115.0	115.5	False	0.0	11866600	1376525600.0	97.73547205431709	98.1585693359375	97.31237477269666
228	2024-12-04	99.85094451904297	118.0	0.0	118.0	116.0	116.0	False	0.0	12380400	1460887200.0	98.1585556288897	99.85094451904297	98.1585556288897
229	2024-12-06	99.85094451904297	118.0	0.0	118.5	117.5	118.0	False	0.0	5165800	609564400.0	99.85094451904297	100.27404174158129	99.42784729650465
230	2024-12-09	100.2740478515625	118.5	0.0	119.0	117.0	118.5	False	0.0	6849700	811689450.0	100.2740478515625	100.69714509988133	99.00475610660601
231	2024-12-11	99.85094451904297	118.0	0.0	118.5	117.5	118.5	False	0.0	5862600	691786800.0	100.27404174158129	100.27404174158129	99.42784729650465
232	2024-12-12	99.42784881591797	117.5	0.0	119.0	117.5	118.5	False	0.0	5503300	646637750.0	100.27404327392577	100.69714050292968	99.42784881591797
233	2024-12-13	100.2740478515625	118.5	0.0	118.5	117.0	117.5	False	0.0	5096200	603899700.0	99.42785335492484	100.2740478515625	99.00475610660601
234	2024-12-16	100.2740478515625	118.5	0.0	118.5	117.5	118.5	False	0.0	5425700	642945450.0	100.2740478515625	100.2740478515625	99.42785335492484
235	2024-12-17	98.1585693359375	116.0	0.0	118.5	116.0	118.0	False	0.0	8060800	935052800.0	99.85095846241919	100.2740557440396	98.1585693359375
236	2024-12-18	100.2740478515625	118.5	0.0	118.5	116.5	116.5	False	0.0	7023200	832249200.0	98.58165885828718	100.2740478515625	98.58165885828718
237	2024-12-19	99.42784881591797	117.5	0.0	118.0	116.5	117.0	False	0.0	7651400	899039500.0	99.00475158691405	99.85094604492187	98.58165435791015
238	2024-12-20	98.58165740966797	116.5	0.0	117.5	114.0	117.5	False	0.0	15743400	1834106100.0	99.42785189387114	99.42785189387114	96.46617119916007
239	2024-12-23	99.42784881591797	117.5	0.0	117.5	116.0	116.5	False	0.0	5474500	643253750.0	98.58165435791015	99.42784881591797	98.15855712890624
240	2024-12-24	99.85094451904297	118.0	0.0	118.0	117.0	117.5	False	0.0	2796700	330010600.0	99.42784729650465	99.85094451904297	99.00475007396633
241	2024-12-25	99.85094451904297	118.0	0.0	118.5	117.0	118.0	False	0.0	3111700	367180600.0	99.85094451904297	100.27404174158129	99.00475007396633
242	2024-12-26	99.85094451904297	118.0	0.0	118.5	117.5	118.0	False	0.0	2395600	282680800.0	99.85094451904297	100.27404174158129	99.42784729650465
243	2024-12-27	99.00475311279297	117.0	0.0	118.0	117.0	118.0	False	0.0	2355700	275616900.0	99.85094758384247	99.85094758384247	99.00475311279297
244	2024-12-30	99.42784881591797	117.5	0.0	118.0	117.0	117.5	False	0.0	3151600	370313000.0	99.42784881591797	99.85094604492187	99.00475158691405
245	2025-01-02	99.00475311279297	117.0	0.0	118.0	117.0	117.5	False	0.0	2809000	328653000.0	99.42785034831772	99.85094758384247	99.00475311279297
246	2025-01-03	99.85094451904297	118.0	0.0	118.5	117.0	117.5	False	0.0	4531500	534717000.0	99.42784729650465	100.27404174158129	99.00475007396633
247	2025-01-06	99.85094451904297	118.0	0.0	119.5	118.0	118.5	False	0.0	8112300	957251400.0	100.27404174158129	101.12023618665792	99.85094451904297
248	2025-01-07	101.54334259033203	120.0	0.0	120.0	118.5	118.5	False	0.0	7738100	928572000.0	100.27405080795289	101.54334259033203	100.27405080795289
249	2025-01-08	100.69715118408203	119.0	0.0	120.0	118.5	119.5	False	0.0	6406400	762361600.0	101.12024845796473	101.54334573184744	100.27405391019934
250	2025-01-09	100.2740478515625	118.5	0.0	119.5	117.5	119.0	False	0.0	8010600	949256100.0	100.69714509988133	101.12024234820015	99.42785335492484
251	2025-01-10	100.69715118408203	119.0	0.0	119.5	117.5	118.5	False	0.0	3687800	438848200.0	100.27405391019934	101.12024845796473	99.42785936243395
252	2025-01-13	102.38954162597656	121.0	0.0	121.0	118.5	118.5	False	0.0	9560700	1156844700.0	100.27405522874564	102.38954162597656	100.27405522874564
253	2025-01-14	101.12024688720703	119.5	0.0	121.5	119.5	121.0	False	0.0	8220400	982337800.0	102.3895386891385	102.812635956449	101.12024688720703
254	2025-01-15	102.81263732910156	121.5	0.0	121.5	119.5	120.0	False	0.0	5729200	696097800.0	101.54334551022376	102.81263732910156	101.1202482372645
255	2025-01-16	103.2357406616211	122.0	0.0	122.5	120.5	122.0	False	0.0	7040000	858880000.0	103.2357406616211	103.65883795941463	101.9664487682405
256	2025-01-17	102.81263732910156	121.5	0.0	122.0	121.0	122.0	False	0.0	6558900	796906350.0	103.23573460206083	103.23573460206083	102.3895400561423
257	2025-01-20	102.81263732910156	121.5	0.0	122.5	121.0	122.0	False	0.0	3679800	447095700.0	103.23573460206083	103.6588318750201	102.3895400561423
258	2025-01-21	103.6588363647461	122.5	0.0	123.0	120.0	122.0	False	0.0	10877800	1332530500.0	103.23573907346142	104.08193365603077	101.54334990832271
259	2025-01-22	105.35121154785156	124.5	0.0	125.0	122.0	122.5	False	0.0	14199900	1767887550.0	103.65882260732383	105.7743087829835	103.2357253721919
260	2025-01-23	103.6588363647461	122.5	0.0	125.0	122.5	124.5	False	0.0	9137700	1119368250.0	105.3512255298848	105.77432282116948	103.6588363647461
261	2025-01-24	104.0819320678711	123.0	0.0	124.5	122.5	123.5	False	0.0	6163700	758135100.0	104.50502935269984	105.35122392235732	103.65883478304234
262	2025-01-27	104.92811584472656	124.0	0.0	125.0	123.0	123.0	False	0.0	3963900	491523600.0	104.0819213621078	105.77431032734533	104.0819213621078
263	2025-01-28	105.7743148803711	125.0	0.0	126.0	124.0	124.0	False	0.0	5124500	640562500.0	104.92812036132813	106.62050939941406	104.92812036132813
264	2025-01-29	106.6205062866211	126.0	0.0	126.5	125.0	126.0	False	0.0	4762200	600037200.0	106.6205062866211	107.04360353379023	105.77431179228283
265	2025-01-30	106.1974105834961	125.5	0.0	126.5	124.5	126.5	False	0.0	5500800	690350400.0	107.0436050901375	107.0436050901375	105.3512160768547
266	2025-01-31	105.7743148803711	125.0	0.0	126.5	124.0	125.5	False	0.0	7471000	933875000.0	106.19741213989258	107.04360665893554	104.92812036132813
267	2025-02-03	106.6205062866211	126.0	0.0	126.0	123.0	124.5	False	0.0	12061800	1519786800.0	105.3512145451137	106.6205062866211	104.0819228036063
268	2025-02-04	107.4666976928711	127.0	0.0	127.5	125.5	126.5	False	0.0	11021800	1399768600.0	107.0436004578598	107.8897949278824	106.19740598783719
269	2025-02-05	107.0436019897461	126.5	0.0	127.5	126.0	127.5	False	0.0	5035500	636990750.0	107.88979647187847	107.88979647187847	106.62050474867989
270	2025-02-06	107.8897933959961	127.5	0.0	127.5	126.5	127.0	False	0.0	6967000	888292500.0	107.46669616699218	107.8897933959961	107.04359893798828
271	2025-02-07	106.6205062866211	126.0	0.0	127.0	124.5	127.0	False	0.0	11190100	1409952600.0	107.46670078095936	107.46670078095936	105.3512145451137
272	2025-02-10	107.0436019897461	126.5	0.0	127.0	125.0	126.0	False	0.0	7353700	930243050.0	106.62050474867989	107.46669923081228	105.77431026654752
273	2025-02-11	106.1974105834961	125.5	0.0	126.5	125.0	126.5	False	0.0	6819800	855884900.0	107.0436050901375	107.0436050901375	105.7743133301754
274	2025-02-13	105.35121154785156	124.5	0.0	126.5	124.0	125.5	False	0.0	9945100	1238164950.0	106.19740601811543	107.0436004883793	104.92811431271963
275	2025-02-14	101.96643829345703	120.5	0.0	125.0	118.5	124.5	False	0.0	26947000	3247113500.0	105.35121632809461	105.77431358242431	100.27404927613824
276	2025-02-17	103.6588363647461	122.5	0.0	122.5	118.5	119.0	False	0.0	11360100	1391612250.0	100.69715532575334	103.6588363647461	100.27405803446867
277	2025-02-18	106.1974105834961	125.5	0.0	126.0	123.0	123.5	False	0.0	10932700	1372053850.0	104.50502157021329	106.6205078368168	104.08192431689258
278	2025-02-19	107.4666976928711	127.0	0.0	128.0	124.5	126.0	False	0.0	15088500	1916239500.0	106.62050322284848	108.3128921628937	105.35121151781458
279	2025-02-20	107.8897933959961	127.5	0.0	128.0	126.0	127.0	False	0.0	14920300	1902338250.0	107.46669616699218	108.312890625	106.62050170898436
280	2025-02-21	106.6205062866211	126.0	0.0	127.5	126.0	127.0	False	0.0	9693300	1221355800.0	107.46670078095936	107.8897980281285	106.6205062866211
281	2025-02-24	106.1974105834961	125.5	0.0	126.5	125.0	126.5	False	0.0	5712300	716893650.0	107.0436050901375	107.0436050901375	105.7743133301754
282	2025-02-25	104.5050277709961	123.5	0.0	126.0	123.0	126.0	False	0.0	10431500	1288290250.0	106.62051416312151	106.62051416312151	104.081930492571
283	2025-02-26	104.92811584472656	124.0	0.0	126.0	122.5	123.0	False	0.0	16127000	1999748000.0	104.0819213621078	106.62050480996409	103.65882412079843
284	2025-02-27	104.5050277709961	123.5	0.0	124.5	122.5	123.0	False	0.0	6592300	814149050.0	104.081930492571	105.35122232784626	103.65883321414591
285	2025-02-28	103.2357406616211	122.0	0.0	123.5	121.5	122.0	False	0.0	11171900	1362971800.0	103.2357406616211	104.50503255500168	102.81264336382756
286	2025-03-03	104.0819320678711	123.0	0.0	125.0	122.0	122.0	False	0.0	9186600	1129951800.0	103.2357374982136	105.77432120718606	103.2357374982136
287	2025-03-04	102.81263732910156	121.5	0.0	124.0	121.0	122.5	False	0.0	8091100	983068650.0	103.6588318750201	104.92812369389789	102.3895400561423
288	2025-03-05	103.2357406616211	122.0	0.0	123.0	121.5	122.0	False	0.0	5627500	686555000.0	103.2357406616211	104.08193525720814	102.81264336382756
289	2025-03-06	102.81263732910156	121.5	0.0	123.0	121.5	122.5	False	0.0	6233500	757370250.0	103.6588318750201	104.08192914797937	102.81263732910156
290	2025-03-07	102.81263732910156	121.5	0.0	122.0	121.0	121.0	False	0.0	6318200	767661300.0	102.3895400561423	103.23573460206083	102.3895400561423
291	2025-03-10	103.6588363647461	122.5	0.0	124.5	122.5	124.0	False	0.0	9766000	1196335000.0	104.92812823860012	105.3512255298848	103.6588363647461
292	2025-03-11	105.35121154785156	124.5	0.0	124.5	121.5	122.0	False	0.0	8358700	1040658150.0	103.2357253721919	105.35121154785156	102.81262813705996
293	2025-03-12	105.35121154785156	124.5	0.0	125.0	123.5	124.5	False	0.0	6375400	793737300.0	105.35121154785156	105.7743087829835	104.5050170775877
294	2025-03-13	105.35121154785156	124.5	0.0	124.5	123.5	124.5	False	0.0	7066000	879717000.0	105.35121154785156	105.35121154785156	104.5050170775877
295	2025-03-14	104.5050277709961	123.5	0.0	124.5	123.5	124.5	False	0.0	6833000	843875500.0	105.35122232784626	105.35122232784626	104.5050277709961
296	2025-03-17	104.0819320678711	123.0	0.0	124.5	123.0	124.0	False	0.0	4765600	586168800.0	104.92812663752858	105.35122392235732	104.0819320678711
297	2025-03-18	104.92811584472656	124.0	0.0	125.0	123.0	123.5	False	0.0	8730800	1082619200.0	104.50501860341718	105.77431032734533	104.0819213621078
298	2025-03-19	105.7743148803711	125.0	0.0	125.5	124.0	124.0	False	0.0	5928600	741075000.0	104.92812036132813	106.19741213989258	104.92812036132813
299	2025-03-20	105.35121154785156	124.5	0.0	126.0	124.5	125.0	False	0.0	8874600	1104887700.0	105.7743087829835	106.62050325324736	105.35121154785156
300	2025-03-21	105.7743148803711	125.0	0.0	125.5	124.0	125.0	False	0.0	9524600	1190575000.0	105.7743148803711	106.19741213989258	104.92812036132813
301	2025-03-24	105.35121154785156	124.5	0.0	125.5	124.5	125.0	False	0.0	4902100	610311450.0	105.7743087829835	106.19740601811543	105.35121154785156
302	2025-03-25	105.7743148803711	125.0	0.0	125.5	124.5	124.5	False	0.0	6032600	754075000.0	105.35121762084961	106.19741213989258	105.35121762084961
303	2025-03-26	105.7743148803711	125.0	0.0	125.5	124.5	125.0	False	0.0	5791200	723900000.0	105.7743148803711	106.19741213989258	105.35121762084961
304	2025-03-27	106.6205062866211	126.0	0.0	126.0	124.5	125.0	False	0.0	6668700	840256200.0	105.77431179228283	106.6205062866211	105.3512145451137
305	2025-03-28	106.1974105834961	125.5	0.0	126.5	125.0	126.0	False	0.0	4365300	547845150.0	106.6205078368168	107.0436050901375	105.7743133301754
306	2025-03-31	104.0819320678711	123.0	0.0	125.0	123.0	124.5	False	0.0	13702400	1685395200.0	105.35122392235732	105.77432120718606	104.0819320678711
307	2025-04-01	104.92811584472656	124.0	0.0	125.0	123.5	123.5	False	0.0	5052200	626472800.0	104.50501860341718	105.77431032734533	104.50501860341718
308	2025-04-02	105.35121154785156	124.5	0.0	125.0	123.5	124.0	False	0.0	6700200	834174900.0	104.92811431271963	105.7743087829835	104.5050170775877
309	2025-04-03	104.92811584472656	124.0	0.0	124.5	123.5	124.0	False	0.0	7052700	874534800.0	104.92811584472656	105.35121308603594	104.50501860341718
310	2025-04-04	103.6588363647461	122.5	0.0	124.0	122.0	123.5	False	0.0	11692500	1432331250.0	104.50503094731545	104.92812823860012	103.23573907346142
311	2025-04-08	96.46617889404297	114.0	0.0	119.5	113.5	119.0	False	0.0	30207900	3443700600.0	100.69715165255363	101.12024892840469	96.0430816181919
312	2025-04-09	100.69715118408203	119.0	0.0	119.0	112.0	113.0	False	0.0	15611400	1857756600.0	95.61998389748966	100.69715118408203	94.77378934972427
313	2025-04-10	103.6588363647461	122.5	0.0	124.0	122.0	124.0	False	0.0	12177100	1491694750.0	104.92812823860012	104.92812823860012	103.23573907346142
314	2025-04-11	102.81263732910156	121.5	0.0	122.0	120.5	121.5	False	0.0	16882000	2051163000.0	102.81263732910156	103.23573460206083	101.96644278318303
315	2025-04-16	103.21276092529297	113.5	8.44	114.0	111.5	112.0	False	0.0	21070400	2391490400.0	101.84871562672082	103.66744269148369	101.3940338605301
316	2025-04-17	105.48616790771484	116.0	0.0	116.5	113.5	114.0	False	0.0	11617900	1347676400.0	103.6674408748232	105.94084966593775	103.2127591166003
317	2025-04-18	104.5768051147461	115.0	0.0	116.0	114.5	116.0	False	0.0	7020300	807334500.0	105.48616863748302	105.48616863748302	104.12212335337763
318	2025-04-21	102.30339813232422	112.5	0.0	114.5	112.5	114.0	False	0.0	12712200	1430122500.0	103.6674434407552	104.1221252102322	102.30339813232422
319	2025-04-22	101.84871673583984	112.0	0.0	113.0	111.0	112.5	False	0.0	18049600	2021555200.0	102.30339850698198	102.75808027812413	100.93935319355556
320	2025-04-23	103.21276092529297	113.5	0.0	114.0	112.5	113.0	False	0.0	10075500	1143569250.0	102.75807915910225	103.66744269148369	102.30339739291153
321	2025-04-24	105.94084167480469	116.5	0.0	118.0	113.0	113.5	False	0.0	21016600	2448433900.0	103.21275133124749	107.30488684658329	102.75806960732129
322	2025-04-25	105.48616790771484	116.0	0.0	117.0	115.0	116.5	False	0.0	10324900	1197688400.0	105.94084966593775	106.39553142416065	104.57680439126902
323	2025-04-28	106.39552307128906	117.0	0.0	117.0	116.0	116.0	False	0.0	7776200	909815400.0	105.4861596262353	106.39552307128906	105.4861596262353
324	2025-04-29	106.39552307128906	117.0	0.0	117.5	116.0	117.0	False	0.0	8443200	987854400.0	106.39552307128906	106.85020479381593	105.4861596262353
325	2025-04-30	108.2142562866211	119.0	0.0	119.5	116.0	117.0	False	0.0	15732700	1872191300.0	106.39552929020729	108.66893803572455	105.48616579200039
326	2025-05-02	107.75957489013672	118.5	0.0	120.0	118.0	119.0	False	0.0	11398600	1350734100.0	108.21425664072801	109.1236201419106	107.30489313954543
327	2025-05-06	108.66893768310547	119.5	0.0	120.0	117.5	118.5	False	0.0	12784600	1527759700.0	107.75957418784935	109.12361943073353	106.85021069259324
328	2025-05-07	109.12361907958984	120.0	0.0	121.0	119.0	119.5	False	0.0	11651300	1398156000.0	108.66893733342488	110.03298257191975	108.21425558725993
329	2025-05-08	109.57830047607422	120.5	0.0	121.5	119.5	120.0	False	0.0	9232600	1112528300.0	109.12361873136022	110.48766396550222	108.66893698664622
330	2025-05-09	108.2142562866211	119.0	0.0	120.0	118.0	120.0	False	0.0	8794500	1046545500.0	109.123619784828	109.123619784828	107.3048927884142
331	2025-05-13	109.12361907958984	120.0	0.0	121.0	119.5	120.0	False	0.0	7376600	885192000.0	109.12361907958984	110.03298257191975	108.66893733342488
332	2025-05-14	109.12361907958984	120.0	0.0	120.5	119.0	119.5	False	0.0	5812100	697452000.0	108.66893733342488	109.5783008257548	108.21425558725993
333	2025-05-15	108.66893768310547	119.5	0.0	120.0	118.5	119.0	False	0.0	7459500	891410250.0	108.21425593547741	109.12361943073353	107.75957418784935
334	2025-05-16	109.12361907958984	120.0	0.0	120.5	118.5	119.5	False	0.0	7412700	889524000.0	108.66893733342488	109.5783008257548	107.75957384109496
335	2025-05-19	109.12361907958984	120.0	0.0	120.5	119.0	119.5	False	0.0	5860800	703296000.0	108.66893733342488	109.5783008257548	108.21425558725993
336	2025-05-20	111.39703369140625	122.5	0.0	122.5	120.0	120.0	False	0.0	19236100	2356422250.0	109.12362484056123	111.39703369140625	109.12362484056123
337	2025-05-21	110.03298950195312	121.0	0.0	122.0	121.0	122.0	False	0.0	9360900	1132668900.0	110.94235305155605	110.94235305155605	110.03298950195312
338	2025-05-22	110.03298950195312	121.0	0.0	122.0	120.5	120.5	False	0.0	8808100	1065780100.0	109.57830772715167	110.94235305155605	109.57830772715167
339	2025-05-23	110.94235229492188	122.0	0.0	122.5	121.5	122.0	False	0.0	7088900	864845800.0	110.94235229492188	111.39703406662238	110.48767052322138
340	2025-05-26	110.4876708984375	121.5	0.0	122.0	121.0	122.0	False	0.0	3760700	456925050.0	110.94235267168209	110.94235267168209	110.0329891251929
341	2025-05-27	109.12361907958984	120.0	0.0	122.0	120.0	121.5	False	0.0	7579100	909492000.0	110.48766431808471	110.94234606424966	109.12361907958984
342	2025-05-28	108.66893768310547	119.5	0.0	120.5	119.0	120.0	False	0.0	6013000	718553500.0	109.12361943073353	109.57830117836158	108.21425593547741
343	2025-05-29	108.66893768310547	119.5	0.0	120.5	119.0	120.0	False	0.0	9475900	1132370050.0	109.12361943073353	109.57830117836158	108.21425593547741
344	2025-05-30	107.75957489013672	118.5	0.0	120.5	118.5	119.5	False	0.0	19922700	2360839950.0	108.6689383913193	109.5783018925019	107.75957489013672
345	2025-06-04	105.94084167480469	116.5	0.0	119.5	115.0	118.5	False	0.0	20719500	2413821750.0	107.75956857050949	108.66893201836189	104.57679650302609
346	2025-06-05	106.85020446777344	117.5	0.0	118.0	115.5	117.0	False	0.0	9722000	1142335000.0	106.39552274663397	107.3048861889129	105.03147758321559
347	2025-06-06	106.39552307128906	117.0	0.0	118.0	116.5	117.5	False	0.0	6913200	808844400.0	106.85020479381593	107.30488651634282	105.94084134876219
348	2025-06-09	106.39552307128906	117.0	0.0	118.0	117.0	118.0	False	0.0	1586300	185597100.0	107.30488651634282	107.30488651634282	106.39552307128906
349	2025-06-10	109.57830047607422	120.5	0.0	121.0	117.0	117.0	False	0.0	12858400	1549437200.0	106.39552826307622	110.03298222078823	106.39552826307622
350	2025-06-11	109.57830047607422	120.5	0.0	121.0	120.0	120.5	False	0.0	3328700	401108350.0	109.57830047607422	110.03298222078823	109.12361873136022
351	2025-06-12	107.75957489013672	118.5	0.0	121.0	118.0	120.0	False	0.0	7635700	904830450.0	109.1236201419106	110.03298364309319	107.30489313954543
352	2025-06-13	107.30488586425781	118.0	0.0	119.0	117.0	117.5	False	0.0	8584000	1012912000.0	106.850204144494	108.21424930378542	106.3955224247302
353	2025-06-16	106.85020446777344	117.5	0.0	118.0	116.5	117.5	False	0.0	6811800	800386500.0	106.85020446777344	107.3048861889129	105.9408410254945
354	2025-06-17	107.30488586425781	118.0	0.0	118.0	117.0	117.0	False	0.0	5534200	653035600.0	106.3955224247302	107.30488586425781	106.3955224247302
355	2025-06-18	106.39552307128906	117.0	0.0	118.5	116.5	118.0	False	0.0	6370800	745383600.0	107.30488651634282	107.75956823886969	105.94084134876219
356	2025-06-19	105.03148651123047	115.5	0.0	116.5	115.0	115.5	False	0.0	9518800	1099421400.0	105.03148651123047	105.94085003080822	104.57680475144159
357	2025-06-20	105.94084167480469	116.5	0.0	117.0	115.5	115.5	False	0.0	11626900	1354533850.0	105.03147822695229	106.39552339873089	105.03147822695229
358	2025-06-23	105.48616790771484	116.0	0.0	116.0	115.0	115.5	False	0.0	6002000	696232000.0	105.03148614949193	105.48616790771484	104.57680439126902
359	2025-06-24	107.75957489013672	118.5	0.0	118.5	116.5	117.0	False	0.0	13109800	1553511300.0	106.39552963836283	107.75957489013672	105.94084788777154
360	2025-06-25	107.75957489013672	118.5	0.0	119.0	117.0	118.5	False	0.0	7697000	912094500.0	107.75957489013672	108.21425664072801	106.39552963836283
361	2025-06-26	108.2142562866211	119.0	0.0	120.0	117.5	118.0	False	0.0	12550300	1493485700.0	107.3048927884142	109.123619784828	106.85021103931075
362	2025-06-27	106.85020446777344	117.5	0.0	118.5	117.0	118.5	False	0.0	9529700	1119739750.0	107.75956791005235	107.75956791005235	106.39552274663397
363	2025-06-30	106.85020446777344	117.5	0.0	117.5	116.0	117.5	False	0.0	11095700	1303744750.0	106.85020446777344	106.85020446777344	105.48615930435506
364	2025-07-01	107.30488586425781	118.0	0.0	119.0	117.0	117.0	False	0.0	13657400	1611573200.0	106.3955224247302	108.21424930378542	106.3955224247302
365	2025-07-02	109.12361907958984	120.0	0.0	120.0	118.0	118.0	False	0.0	18563500	2227620000.0	107.30489209493001	109.12361907958984	107.30489209493001
366	2025-07-03	109.12361907958984	120.0	0.0	120.5	119.5	120.0	False	0.0	10812500	1297500000.0	109.12361907958984	109.5783008257548	108.66893733342488
367	2025-07-04	108.2142562866211	119.0	0.0	120.0	118.5	120.0	False	0.0	8225400	978822600.0	109.123619784828	109.123619784828	107.75957453751765
368	2025-07-07	108.2142562866211	119.0	0.0	119.5	118.0	118.5	False	0.0	6481600	771310400.0	107.75957453751765	108.66893803572455	107.3048927884142
369	2025-07-08	107.30488586425781	118.0	0.0	119.0	118.0	118.5	False	0.0	6887600	812736800.0	107.75956758402161	108.21424930378542	107.30488586425781
370	2025-07-09	106.85020446777344	117.5	0.0	119.0	117.5	118.0	False	0.0	6380800	749744000.0	107.3048861889129	108.21424963119182	106.85020446777344
371	2025-07-11	107.30488586425781	118.0	0.0	119.0	118.0	118.0	False	0.0	4985700	588312600.0	107.30488586425781	108.21424930378542	107.30488586425781
372	2025-07-14	108.2142562866211	119.0	0.0	119.5	118.0	118.0	False	0.0	5077700	604246300.0	107.3048927884142	108.66893803572455	107.3048927884142
373	2025-07-15	107.30488586425781	118.0	0.0	118.5	117.0	118.5	False	0.0	11137200	1314189600.0	107.75956758402161	107.75956758402161	106.3955224247302
374	2025-07-16	106.85020446777344	117.5	0.0	119.0	117.5	117.5	False	0.0	8329200	978681000.0	106.85020446777344	108.21424963119182	106.85020446777344
375	2025-07-17	107.30488586425781	118.0	0.0	119.0	118.0	118.5	False	0.0	7410800	874474400.0	107.75956758402161	108.21424930378542	107.30488586425781
376	2025-07-18	108.2142562866211	119.0	0.0	119.5	118.0	118.5	False	0.0	10825500	1288234500.0	107.75957453751765	108.66893803572455	107.3048927884142
377	2025-07-21	110.03298950195312	121.0	0.0	121.5	118.0	119.0	False	0.0	18861900	2282289900.0	108.2142624027473	110.48767127675458	107.30489885314438
378	2025-07-22	110.4876708984375	121.5	0.0	124.0	121.5	122.0	False	0.0	17912700	2176393050.0	110.94235267168209	112.7610797646605	110.4876708984375
379	2025-07-23	111.39703369140625	122.5	0.0	123.5	122.5	123.0	False	0.0	10540200	1291174500.0	111.85171546157527	112.30639723174427	111.39703369140625
380	2025-07-24	112.306396484375	123.5	0.0	124.5	122.5	122.5	False	0.0	17991200	2221913200.0	111.39703295008856	113.21576001866144	111.39703295008856
381	2025-07-25	112.76107025146484	124.0	0.0	124.0	123.0	123.5	False	0.0	7764200	962760800.0	112.30638851657991	112.76107025146484	111.85170678169497
382	2025-07-29	114.12511444091797	125.5	0.0	126.0	124.0	125.0	False	0.0	15439200	1937619600.0	113.67043271007765	114.57979617175828	112.76106924839704
383	2025-07-30	114.12511444091797	125.5	0.0	126.5	125.5	126.0	False	0.0	7418500	931021750.0	114.57979617175828	115.03447790259858	114.12511444091797
384	2025-07-31	115.03447723388672	126.5	0.0	126.5	125.0	125.5	False	0.0	8584700	1085964550.0	114.12511377749236	115.03447723388672	113.67043204929519
385	2025-08-01	113.6704330444336	125.0	0.0	127.0	124.5	126.5	False	0.0	8667900	1083487500.0	115.0344782409668	115.48915997314454	113.21575131225586
386	2025-08-04	115.03447723388672	126.5	0.0	127.0	125.0	126.0	False	0.0	7639000	966333500.0	114.57979550568955	115.4891589620839	113.67043204929519
387	2025-08-05	115.4891586303711	127.0	0.0	127.5	126.5	126.5	False	0.0	9017200	1145184400.0	115.03447690347987	115.94384035726232	115.03447690347987
388	2025-08-06	116.85321044921875	128.5	0.0	129.0	127.0	127.5	False	0.0	12299800	1580524300.0	115.94384694377734	117.30789220193944	115.48916519105666
389	2025-08-07	116.85321044921875	128.5	0.0	130.0	128.0	129.0	False	0.0	10189000	1309286500.0	117.30789220193944	118.21725570738083	116.39852869649805
390	2025-08-08	118.2172622680664	130.0	0.0	130.5	128.0	128.5	False	0.0	14214500	1847885000.0	116.85321693420411	118.67194404602051	116.39853515625
391	2025-08-13	119.58130645751953	131.5	0.0	133.0	130.0	130.0	False	0.0	13727800	1805205700.0	118.21726113671133	120.94535177832775	118.21726113671133
392	2025-08-14	118.2172622680664	130.0	0.0	131.5	130.0	131.0	False	0.0	6935300	901589000.0	119.12662582397462	119.58130760192871	118.2172622680664
393	2025-08-15	119.12662506103516	131.0	0.0	131.5	129.5	130.0	False	0.0	5051000	661681000.0	118.21726151095092	119.58130683607727	117.7625797359088
394	2025-08-18	117.7625732421875	129.5	0.0	131.5	129.5	131.0	False	0.0	7716600	999299700.0	119.12661849209701	119.58130024206685	117.7625732421875
395	2025-08-19	117.30789184570312	129.0	0.0	131.0	129.0	129.5	False	0.0	7572300	976826700.0	117.76257359704306	119.12661885106287	117.30789184570312
396	2025-08-20	117.7625732421875	129.5	0.0	130.0	128.5	129.0	False	0.0	7562700	979369650.0	117.30789149221766	118.21725499215734	116.85320974224783
397	2025-08-21	116.85321044921875	128.5	0.0	130.0	128.0	130.0	False	0.0	10279000	1320851500.0	118.21725570738083	118.21725570738083	116.39852869649805
398	2025-08-22	117.7625732421875	129.5	0.0	130.0	128.0	129.0	False	0.0	5616500	727336750.0	117.30789149221766	118.21725499215734	116.39852799227799
399	2025-08-25	117.30789184570312	129.0	0.0	130.0	128.5	130.0	False	0.0	7385900	952781100.0	118.21725534838299	118.21725534838299	116.85321009436319
400	2025-08-26	115.4891586303711	127.0	0.0	129.0	127.0	128.5	False	0.0	15185000	1928495000.0	116.85320381104476	117.30788553793599	115.4891586303711
401	2025-08-27	115.94384002685547	127.5	0.0	128.5	127.0	127.5	False	0.0	6553800	835609500.0	115.94384002685547	116.85320347804648	115.48915830125995
402	2025-08-28	116.39852905273438	128.0	0.0	129.0	128.0	128.0	False	0.0	5963900	763379200.0	116.39852905273438	117.30789256095886	116.39852905273438
403	2025-08-29	116.85321044921875	128.5	0.0	129.5	128.0	128.5	False	0.0	12954700	1664678950.0	116.85321044921875	117.76257395466014	116.39852869649805
404	2025-09-01	117.30789184570312	129.0	0.0	129.5	128.5	129.0	False	0.0	6902700	890448300.0	117.30789184570312	117.76257359704306	116.85321009436319
405	2025-09-02	116.84605407714844	126.5	2.0	127.5	126.0	127.0	False	0.0	7189100	909421150.0	117.3078961881253	117.76973829910217	116.38421196617156
406	2025-09-03	117.30789184570312	127.0	0.0	128.0	126.5	127.0	False	0.0	6360700	807808900.0	117.30789184570312	118.23157603346456	116.8460497518224
407	2025-09-04	117.30789184570312	127.0	0.0	128.0	126.5	127.0	False	0.0	5878800	746607600.0	117.30789184570312	118.23157603346456	116.8460497518224
408	2025-09-05	116.84605407714844	126.5	0.0	127.5	126.5	127.0	False	0.0	4884100	617838650.0	117.3078961881253	117.76973829910217	116.84605407714844
409	2025-09-08	116.38420867919922	126.0	0.0	127.0	125.0	127.0	False	0.0	13228200	1666753200.0	117.30789287506589	117.30789287506589	115.46052448333256
410	2025-09-09	116.38420867919922	126.0	0.0	126.5	125.5	126.0	False	0.0	8948600	1127523600.0	116.38420867919922	116.84605077713256	115.92236658126589
411	2025-09-10	117.76972961425781	127.5	0.0	127.5	126.0	126.5	False	0.0	4417500	563231250.0	116.8460454604205	117.76972961425781	116.38420338350184
412	2025-09-11	117.30789184570312	127.0	0.0	128.5	126.5	128.0	False	0.0	4586900	582536300.0	118.23157603346456	118.69341812734528	116.8460497518224
413	2025-09-12	117.30789184570312	127.0	0.0	127.5	126.5	127.5	False	0.0	3714000	471678000.0	117.76973393958384	117.76973393958384	116.8460497518224
414	2025-09-15	117.30789184570312	127.0	0.0	127.0	126.0	126.5	False	0.0	5581000	708787000.0	116.8460497518224	117.30789184570312	116.38420765794167
415	2025-09-16	115.92237091064453	125.5	0.0	127.5	125.5	127.5	False	0.0	7525300	944425150.0	117.76973937137193	117.76973937137193	115.92237091064453
416	2025-09-17	116.38420867919922	126.0	0.0	126.0	125.0	125.5	False	0.0	7027800	885502800.0	115.92236658126589	116.38420867919922	115.46052448333256
417	2025-09-18	115.46052551269531	125.0	0.0	126.0	125.0	126.0	False	0.0	5677200	709650000.0	116.38420971679687	116.38420971679687	115.46052551269531
418	2025-09-19	116.38420867919922	126.0	0.0	127.0	125.0	125.0	False	0.0	8456300	1065493800.0	115.46052448333256	117.30789287506589	115.46052448333256
419	2025-09-22	116.84605407714844	126.5	0.0	127.0	126.0	126.5	False	0.0	3493900	441978350.0	116.84605407714844	117.3078961881253	116.38421196617156
420	2025-09-23	116.84605407714844	126.5	0.0	127.0	126.0	127.0	False	0.0	5305100	671095150.0	117.3078961881253	117.3078961881253	116.38421196617156
421	2025-09-24	116.84605407714844	126.5	0.0	127.0	126.0	126.0	False	0.0	2601500	329089750.0	116.38421196617156	117.3078961881253	116.38421196617156
422	2025-09-25	117.76972961425781	127.5	0.0	128.0	126.0	126.5	False	0.0	7130700	909164250.0	116.8460454604205	118.23157169117647	116.38420338350184
423	2025-09-26	117.30789184570312	127.0	0.0	128.0	127.0	128.0	False	0.0	4589800	582904600.0	118.23157603346456	118.23157603346456	117.30789184570312
424	2025-09-29	118.69342041015625	128.5	0.0	128.5	127.0	127.0	False	0.0	10481800	1346911300.0	117.30789410186648	118.69342041015625	117.30789410186648
425	2025-09-30	118.69342041015625	128.5	0.0	128.5	127.5	128.0	False	0.0	8028200	1031623700.0	118.231578307393	118.69342041015625	117.76973620462974
426	2025-10-01	118.23157501220703	128.0	0.0	128.5	127.0	128.0	False	0.0	5515100	705932800.0	118.23157501220703	118.69341710209846	117.30789083242416
427	2025-10-02	117.30789184570312	127.0	0.0	128.5	127.0	128.0	False	0.0	6215800	789406600.0	118.23157603346456	118.69341812734528	117.30789184570312
428	2025-10-03	117.30789184570312	127.0	0.0	128.0	127.0	127.0	False	0.0	4312400	547674800.0	117.30789184570312	118.23157603346456	117.30789184570312
429	2025-10-06	116.84605407714844	126.5	0.0	127.5	126.5	127.5	False	0.0	2537200	320955800.0	117.76973829910217	117.76973829910217	116.84605407714844
430	2025-10-07	116.84605407714844	126.5	0.0	126.5	126.5	126.5	False	0.0	0	0.0	116.84605407714844	116.84605407714844	116.84605407714844
431	2025-10-08	119.61710357666016	129.5	0.0	129.5	127.0	127.5	False	0.0	12225700	1583228150.0	117.76973518165381	119.61710357666016	117.30789308290224
432	2025-10-09	119.15525817871094	129.0	0.0	130.0	128.0	129.5	False	0.0	10435500	1346179500.0	119.61710026467493	120.07894235063894	118.23157400678295
433	2025-10-10	119.15525817871094	129.0	0.0	129.5	128.5	129.0	False	0.0	6033600	778334400.0	119.15525817871094	119.61710026467493	118.69341609274694
434	2025-10-14	118.23157501220703	128.0	0.0	128.5	127.0	128.5	False	0.0	9509700	1217241600.0	118.69341710209846	118.69341710209846	117.30789083242416
435	2025-10-15	119.61710357666016	129.5	0.0	130.5	128.0	128.5	False	0.0	16009400	2073217300.0	118.69341937915699	120.54078777416332	118.2315772804054
436	2025-10-16	119.61710357666016	129.5	0.0	130.5	129.0	130.0	False	0.0	7014800	908416600.0	120.07894567541173	120.54078777416332	119.15526147790857
437	2025-10-17	120.07894897460938	130.0	0.0	131.0	129.0	129.5	False	0.0	6848800	890344000.0	119.61710686316857	121.00263319749098	119.15526475172776
438	2025-10-20	121.00263214111328	131.0	0.0	131.0	129.0	130.5	False	0.0	6481300	849050300.0	120.54079003370445	121.00263214111328	119.15526371147796
439	2025-10-21	123.77368927001953	134.0	0.0	134.0	131.0	131.5	False	0.0	20751900	2780754600.0	121.46447864931021	123.77368927001953	121.00263652516836
440	2025-10-22	123.31184387207031	133.5	0.0	135.5	132.5	134.5	False	0.0	27027500	3608171250.0	124.23552809583113	125.15921231959196	122.38815964830948
441	2025-10-24	123.31184387207031	133.5	0.0	135.5	133.0	134.0	False	0.0	14762800	1970833800.0	123.77368598395071	125.15921231959196	122.8500017601899
442	2025-10-27	121.00263214111328	131.0	0.0	134.5	130.5	134.0	False	0.0	21487500	2814862500.0	123.77368478556626	124.23552689297509	120.54079003370445
443	2025-10-28	121.00263214111328	131.0	0.0	132.0	130.0	131.5	False	0.0	11092600	1453130600.0	121.46447424852211	121.92631635593094	120.07894792629563
444	2025-10-29	119.61710357666016	129.5	0.0	131.0	128.5	131.0	False	0.0	14301100	1851992450.0	121.00262987291491	121.00262987291491	118.69341937915699
445	2025-10-30	120.5407943725586	130.5	0.0	131.0	128.0	128.5	False	0.0	14428700	1882945350.0	118.69342587642743	121.00263649659139	118.23158375239464
446	2025-10-31	121.00263214111328	131.0	0.0	132.0	129.5	130.0	False	0.0	13536000	1773216000.0	120.07894792629563	121.92631635593094	119.61710581888678
447	2025-11-03	121.46446228027344	131.5	0.0	132.0	129.5	131.0	False	0.0	9089500	1195269250.0	121.00262021837125	121.92630434217561	119.61709403266471
448	2025-11-04	121.00263214111328	131.0	0.0	132.5	130.5	131.5	False	0.0	9264200	1213610200.0	121.46447424852211	122.38815846333976	120.54079003370445
449	2025-11-05	120.5407943725586	130.5	0.0	132.0	129.5	131.0	False	0.0	9691600	1264753800.0	121.00263649659139	121.92632074465698	119.61711012449301
450	2025-11-06	122.38815307617188	132.5	0.0	132.5	130.0	130.5	False	0.0	10345900	1370831750.0	120.5407847278523	122.38815307617188	120.07894264077241
451	2025-11-07	119.61710357666016	129.5	0.0	132.0	129.5	132.0	False	0.0	10331200	1337890400.0	121.92631407041807	121.92631407041807	119.61710357666016
452	2025-11-10	120.07894897460938	130.0	0.0	130.5	129.5	130.0	False	0.0	4187800	544414000.0	120.07894897460938	120.54079108605018	119.61710686316857
453	2025-11-11	118.69342041015625	128.5	0.0	130.0	128.5	130.0	False	0.0	12469400	1602317900.0	120.078946718446	120.078946718446	118.69342041015625
454	2025-11-12	118.23157501220703	128.0	0.0	128.5	127.5	128.0	False	0.0	14431500	1847232000.0	118.23157501220703	118.69341710209846	117.7697329223156
455	2025-11-13	118.23157501220703	128.0	0.0	128.5	127.5	128.0	False	0.0	8391100	1074060800.0	118.23157501220703	118.69341710209846	117.7697329223156
456	2025-11-14	117.30789184570312	127.0	0.0	128.5	127.0	128.0	False	0.0	9757300	1239177100.0	118.23157603346456	118.69341812734528	117.30789184570312
457	2025-11-17	119.15525817871094	129.0	0.0	129.0	127.5	127.5	False	0.0	11285100	1455777900.0	117.76973192081896	119.15525817871094	117.76973192081896
458	2025-11-18	118.69342041015625	128.5	0.0	129.5	128.0	128.0	False	0.0	6281500	807172750.0	118.231578307393	119.61710461568275	118.231578307393
459	2025-11-19	119.61710357666016	129.5	0.0	129.5	128.0	129.0	False	0.0	7823300	1013117350.0	119.15526147790857	119.61710357666016	118.2315772804054
460	2025-11-20	120.07894897460938	130.0	0.0	130.5	129.0	129.5	False	0.0	9709800	1262274000.0	119.61710686316857	120.54079108605018	119.15526475172776
461	2025-11-21	120.5407943725586	130.5	0.0	130.5	129.0	129.5	False	0.0	9429900	1230601950.0	119.61711012449301	120.5407943725586	119.15526800046023
462	2025-11-24	119.15525817871094	129.0	0.0	131.0	129.0	131.0	False	0.0	13388700	1727142300.0	121.00262652256693	121.00262652256693	119.15525817871094
463	2025-11-25	120.07894897460938	130.0	0.0	131.0	129.0	129.5	False	0.0	7415300	963989000.0	119.61710686316857	121.00263319749098	119.15526475172776
464	2025-11-26	121.46446228027344	131.5	0.0	131.5	130.0	130.0	False	0.0	9824500	1291921750.0	120.0789360945669	121.46446228027344	120.0789360945669
465	2025-11-27	120.5407943725586	130.5	0.0	132.0	130.5	131.5	False	0.0	5107300	666502650.0	121.46447862062418	121.92632074465698	120.5407943725586
466	2025-11-28	120.07894897460938	130.0	0.0	131.0	129.5	131.0	False	0.0	10079400	1310322000.0	121.00263319749098	121.00263319749098	119.61710686316857
467	2025-12-01	120.5407943725586	130.5	0.0	132.0	130.5	130.5	False	0.0	6250900	815742450.0	120.5407943725586	121.92632074465698	120.5407943725586
468	2025-12-02	121.46446228027344	131.5	0.0	132.0	130.0	130.5	False	0.0	10396400	1367126600.0	120.54077815646907	121.92630434217561	120.0789360945669
469	2025-12-03	123.31184387207031	133.5	0.0	133.5	131.5	132.0	False	0.0	16907200	2257111200.0	121.92631753642907	123.31184387207031	121.46447542454865
470	2025-12-04	123.31184387207031	133.5	0.0	134.5	132.5	134.0	False	0.0	9864400	1316897400.0	123.77368598395071	124.23552809583113	122.38815964830948
471	2025-12-08	121.46446228027344	131.5	0.0	133.5	131.0	133.0	False	0.0	14826400	1949671600.0	122.84998846597998	123.31183052788215	121.00262021837125
472	2025-12-09	121.92630767822266	132.0	0.0	133.0	131.0	131.0	False	0.0	7379200	974054400.0	121.00262352914521	122.8499918273001	121.00262352914521
473	2025-12-11	122.8499984741211	133.0	0.0	133.5	131.5	132.0	False	0.0	10551400	1403336200.0	121.92631427506755	123.31184057364786	121.46447217554078
474	2025-12-12	123.77368927001953	134.0	0.0	134.0	132.0	133.5	False	0.0	10834100	1451769400.0	123.31184714587766	123.77368927001953	121.92632077345208
475	2025-12-15	123.77368927001953	134.0	0.0	134.0	133.0	133.5	False	0.0	5644800	756403200.0	123.31184714587766	123.77368927001953	122.85000502173581
476	2025-12-16	124.6973648071289	135.0	0.0	135.5	133.5	134.0	False	0.0	11249100	1518628500.0	123.7736806233724	125.15920689900716	123.31183853149413
477	2025-12-17	123.77368927001953	134.0	0.0	135.5	134.0	135.0	False	0.0	12750500	1708567000.0	124.69737351830327	125.15921564244512	123.77368927001953
478	2025-12-18	125.62104797363281	136.0	0.0	137.0	134.0	134.5	False	0.0	16051600	2183017600.0	124.23552170921775	126.54473214990952	123.77367962107938
479	2025-12-19	125.62104797363281	136.0	0.0	137.5	136.0	136.5	False	0.0	9723400	1322382400.0	126.08289006177117	127.00657423804788	125.62104797363281
480	2025-12-22	125.1592025756836	135.5	0.0	137.0	135.0	136.5	False	0.0	8473800	1148199900.0	126.08288672753366	126.5447288034587	124.69736049975857
481	2025-12-23	125.62104797363281	136.0	0.0	136.5	135.5	136.5	False	0.0	5498300	747768800.0	126.08289006177117	126.08289006177117	125.15920588549446
482	2025-12-24	126.08289337158203	136.5	0.0	137.0	135.5	136.5	False	0.0	5740200	783537300.0	126.08289337158203	126.54473547184423	125.15920917105763
483	2025-12-25	127.0065689086914	137.5	0.0	137.5	136.5	137.0	False	0.0	2245500	308756250.0	126.54472683993252	127.0065689086914	126.08288477117365
484	2025-12-26	127.46841430664062	138.0	0.0	138.0	136.5	137.5	False	0.0	6433600	887836800.0	127.00657222581947	127.46841430664062	126.08288806417714
485	2025-12-29	127.0065689086914	137.5	0.0	138.5	137.5	138.0	False	0.0	6846900	941448750.0	127.46841097745029	127.93025304620916	127.0065689086914
486	2025-12-30	128.39210510253906	139.0	0.0	140.0	137.5	138.0	False	0.0	11895400	1653460600.0	127.46842089316829	129.31578931190984	127.00657878848288
487	2026-01-05	131.16314697265625	142.0	0.0	143.0	139.5	139.5	False	0.0	16659700	2365677400.0	128.8539366386306	132.0868311062665	128.8539366386306
488	2026-01-06	129.7776336669922	140.5	0.0	142.0	139.5	142.0	False	0.0	11563900	1624727950.0	131.16316000507396	131.16316000507396	128.85394944160436
489	2026-01-07	128.85394287109375	139.5	0.0	141.0	139.0	140.5	False	0.0	7782200	1085616900.0	129.77762704938115	130.23946913852487	128.39210078195003
490	2026-01-08	129.7776336669922	140.5	0.0	141.5	138.5	139.0	False	0.0	11225500	1577182750.0	128.3921073289104	130.70131789238005	127.9302652162165
491	2026-01-09	128.85394287109375	139.5	0.0	141.5	139.5	141.0	False	0.0	8376800	1168563600.0	130.23946913852487	130.70131122766855	128.85394287109375
492	2026-01-12	128.85394287109375	139.5	0.0	140.0	139.0	140.0	False	0.0	8275900	1154488050.0	129.31578496023744	129.31578496023744	128.39210078195003
493	2026-01-13	129.3157958984375	140.0	0.0	140.0	139.0	140.0	False	0.0	8446700	1182538000.0	129.3157958984375	129.3157958984375	128.3921116420201
494	2026-01-14	129.7776336669922	140.5	0.0	140.5	136.5	139.0	False	0.0	18070200	2538863100.0	128.3921073289104	129.7776336669922	126.08289676544081
495	2026-01-15	128.39210510253906	139.0	0.0	140.5	139.0	140.5	False	0.0	10935200	1519992800.0	129.77763141659526	129.77763141659526	128.39210510253906
496	2026-01-16	128.85394287109375	139.5	0.0	140.0	138.0	139.0	False	0.0	11794700	1645360650.0	128.39210078195003	129.31578496023744	127.46841660366263
497	2026-01-19	128.39210510253906	139.0	0.0	140.5	139.0	140.0	False	0.0	6285600	873698400.0	129.31578931190984	129.77763141659526	128.39210510253906
498	2026-01-20	128.85394287109375	139.5	0.0	140.5	139.0	139.0	False	0.0	7402700	1032676650.0	128.39210078195003	129.77762704938115	128.39210078195003
499	2026-01-21	127.0065689086914	137.5	0.0	139.0	137.5	138.5	False	0.0	20675300	2842853750.0	127.93025304620916	128.39209511496804	127.0065689086914
500	2026-01-22	127.46841430664062	138.0	0.0	138.5	137.5	137.5	False	0.0	10205600	1408372800.0	127.00657222581947	127.93025638746178	127.00657222581947
501	2026-01-23	127.0065689086914	137.5	0.0	138.5	137.5	138.0	False	0.0	9031800	1241872500.0	127.46841097745029	127.93025304620916	127.0065689086914
502	2026-01-26	124.6973648071289	135.0	0.0	138.0	135.0	137.5	False	0.0	26944900	3637561500.0	127.00657526652019	127.46841735839844	124.6973648071289
503	2026-01-27	127.46841430664062	138.0	0.0	138.5	136.0	136.0	False	0.0	26832700	3702912600.0	125.62104598335598	127.93025638746178	125.62104598335598
504	2026-01-28	126.08289337158203	136.5	0.0	138.5	136.5	138.5	False	0.0	13969200	1906795800.0	127.93026177263086	127.93026177263086	126.08289337158203
505	2026-01-29	125.1592025756836	135.5	0.0	137.5	135.5	137.0	False	0.0	21207100	2873562050.0	126.5447288034587	127.00657087938373	125.1592025756836
506	2026-01-30	125.1592025756836	135.5	0.0	136.5	135.0	136.0	False	0.0	17194700	2329881850.0	125.62104465160863	126.08288672753366	124.69736049975857
507	2026-02-02	124.6973648071289	135.0	0.0	135.5	134.5	135.0	False	0.0	9870400	1332504000.0	124.6973648071289	125.15920689900716	124.23552271525065
508	2026-02-03	125.1592025756836	135.5	0.0	136.5	135.0	136.0	False	0.0	15943900	2160398450.0	125.62104465160863	126.08288672753366	124.69736049975857
509	2026-02-04	125.1592025756836	135.5	0.0	137.0	135.5	136.5	False	0.0	19036200	2579405100.0	126.08288672753366	126.5447288034587	125.1592025756836
510	2026-02-05	126.54473876953125	137.0	0.0	137.0	135.5	136.5	False	0.0	12803200	1754038400.0	126.08289665723369	126.54473876953125	125.15921243263857
511	2026-02-06	126.54473876953125	137.0	0.0	137.0	136.0	137.0	False	0.0	13212900	1810167300.0	126.54473876953125	126.54473876953125	125.62105454493613
512	2026-02-09	129.3157958984375	140.0	0.0	140.0	138.5	139.5	False	0.0	25596300	3583482000.0	128.8539537702288	129.3157958984375	127.93026951381138
513	2026-02-10	129.7776336669922	140.5	0.0	141.5	139.0	140.5	False	0.0	16245200	2282450600.0	129.7776336669922	130.70131789238005	128.3921073289104
514	2026-02-11	128.85394287109375	139.5	0.0	140.5	139.0	140.5	False	0.0	7477300	1043083350.0	129.77762704938115	129.77762704938115	128.39210078195003
515	2026-02-12	130.70130920410156	141.5	0.0	141.5	139.0	139.0	False	0.0	19030500	2692815750.0	128.3920987941351	130.70130920410156	128.3920987941351
516	2026-02-13	130.23947143554688	141.0	0.0	143.0	141.0	141.0	False	0.0	12781900	1802247900.0	130.23947143554688	132.08683982470356	130.23947143554688
517	2026-02-16	131.16314697265625	142.0	0.0	142.5	141.0	142.0	False	0.0	7369900	1046525800.0	131.16314697265625	131.62498903946138	130.23946283904598
518	2026-02-17	134.85789489746094	146.0	0.0	146.0	142.0	142.0	False	0.0	26000500	3796073000.0	131.16315805095516	134.85789489746094	131.16315805095516
519	2026-02-18	135.7815704345703	147.0	0.0	147.0	145.5	146.5	False	0.0	17915200	2633534400.0	135.31972835826224	135.7815704345703	134.39604420564612
520	2026-02-19	137.16709899902344	148.5	0.0	149.5	146.5	147.0	False	0.0	28356100	4210880850.0	135.78157274650803	138.09078316736702	135.31973066233624
521	2026-02-20	136.70526123046875	148.0	0.0	149.0	147.5	148.0	False	0.0	21553400	3189903200.0	136.70526123046875	137.62894542797193	136.24341913171716
522	2026-02-23	135.31973266601562	146.5	0.0	149.0	146.0	148.5	False	0.0	21390100	3133649650.0	137.16710103005678	137.6289431210671	134.85789057500534
523	2026-02-24	136.243408203125	147.5	0.0	148.0	146.0	146.5	False	0.0	12325100	1817952250.0	135.31972407971398	136.7052502648305	134.85788201800847
524	2026-02-25	135.7815704345703	147.0	0.0	148.5	146.0	148.0	False	0.0	14834200	2180627400.0	136.70525458718643	137.1670966634945	134.8578862819542
525	2026-02-26	137.16709899902344	148.5	0.0	148.5	147.0	147.0	False	0.0	10055000	1493167500.0	135.78157274650803	137.16709899902344	135.78157274650803
526	2026-02-27	137.16709899902344	148.5	0.0	149.0	147.5	148.0	False	0.0	14577400	2164743900.0	136.70525691485165	137.62894108319523	136.24341483067982
527	2026-03-02	134.85789489746094	146.0	0.0	147.5	145.5	145.5	False	0.0	19336700	2823158200.0	134.39605279164772	136.2434212149006	134.39605279164772
528	2026-03-04	131.625	142.5	0.0	143.5	141.0	143.0	False	0.0	38985200	5555391000.0	132.08684210526314	132.54868421052632	130.23947368421054
529	2026-03-05	133.9342041015625	145.0	0.0	146.0	143.0	146.0	False	0.0	20882000	3027890000.0	134.85788826778017	134.85788826778017	132.08683576912716
530	2026-03-06	133.01051330566406	144.0	0.0	144.5	143.0	144.0	False	0.0	12502000	1800288000.0	133.01051330566406	133.47235536575317	132.08682918548584
531	2026-03-09	132.0868377685547	143.0	0.0	143.5	140.5	140.5	False	0.0	21252400	3039093200.0	129.77762731805547	132.54867985865454	129.77762731805547
532	2026-03-10	133.01051330566406	144.0	0.0	145.0	143.0	144.0	False	0.0	14470300	2083723200.0	133.01051330566406	133.93419742584229	132.08682918548584
533	2026-03-11	133.01051330566406	144.0	0.0	145.0	143.5	144.0	False	0.0	16487200	2374156800.0	133.01051330566406	133.93419742584229	132.54867124557495
534	2026-03-12	132.54869079589844	143.5	0.0	144.0	143.0	143.5	False	0.0	11631900	1669177650.0	132.54869079589844	133.01053292410714	132.08684866768974
535	2026-03-13	133.01051330566406	144.0	0.0	145.0	143.0	143.5	False	0.0	14333700	2064052800.0	132.54867124557495	133.93419742584229	132.08682918548584
536	2026-03-16	132.0868377685547	143.0	0.0	144.5	143.0	144.5	False	0.0	8322700	1190146100.0	133.4723640388542	133.4723640388542	132.0868377685547
537	2026-03-17	133.4723663330078	144.5	0.0	145.0	144.0	144.5	False	0.0	7812900	1128964050.0	133.4723663330078	133.9342084310459	133.01052423496972
538	2026-03-18	133.9342041015625	145.0	0.0	146.0	145.0	145.0	False	0.0	7868000	1140860000.0	133.9342041015625	134.85788826778017	133.9342041015625
539	2026-03-19	133.01051330566406	144.0	0.0	145.0	144.0	144.5	False	0.0	10620900	1529409600.0	133.47235536575317	133.93419742584229	133.01051330566406
540	2026-03-20	134.39605712890625	145.5	0.0	146.0	144.0	145.5	False	0.0	17786300	2587906650.0	134.39605712890625	134.85789924962413	133.01053076675257
541	2026-03-23	132.54869079589844	143.5	0.0	145.0	143.0	144.5	False	0.0	20969800	3009166300.0	133.47237505231584	133.93421718052454	132.08684866768974
542	2026-03-24	134.39605712890625	145.5	0.0	147.0	143.0	144.5	False	0.0	29536300	4297531650.0	133.47237288747047	135.7815834910599	132.0868465253168
543	2026-03-25	134.85789489746094	146.0	0.0	146.5	145.0	146.0	False	0.0	15840500	2312713000.0	134.85789489746094	135.31973700327416	133.9342106858345
544	2026-03-26	134.85789489746094	146.0	0.0	146.5	144.0	145.0	False	0.0	21691300	3166929800.0	133.9342106858345	135.31973700327416	133.01052647420804
545	2026-03-27	134.39605712890625	145.5	0.0	147.0	145.5	146.5	False	0.0	19175200	2789991600.0	135.31974137034203	135.7815834910599	134.39605712890625
546	2026-03-30	133.9342041015625	145.0	0.0	145.5	144.5	145.0	False	0.0	14098100	2044224500.0	133.9342041015625	134.39604618467135	133.47236201845368
547	2026-03-31	133.01051330566406	144.0	0.0	145.5	144.0	145.0	False	0.0	26620200	3833308800.0	133.93419742584229	134.3960394859314	133.01051330566406
548	2026-04-01	133.9342041015625	145.0	0.0	146.0	144.5	145.5	False	0.0	14560800	2111316000.0	134.39604618467135	134.85788826778017	133.47236201845368
549	2026-04-02	134.39605712890625	145.5	0.0	145.5	144.5	145.0	False	0.0	12702700	1848242850.0	133.93421500818835	134.39605712890625	133.47237288747047
550	2026-04-03	133.4723663330078	144.5	0.0	145.5	144.5	145.0	False	0.0	5571900	805139550.0	133.9342084310459	134.396050529084	133.4723663330078
551	2026-04-07	133.4723663330078	144.5	0.0	145.0	144.0	144.5	False	0.0	11981400	1731312300.0	133.4723663330078	133.9342084310459	133.01052423496972
552	2026-04-08	134.85789489746094	146.0	0.0	146.5	145.0	145.5	False	0.0	11712400	1710010400.0	134.39605279164772	135.31973700327416	133.9342106858345
553	2026-04-09	133.4723663330078	144.5	0.0	146.0	144.5	145.5	False	0.0	15757600	2276973200.0	134.396050529084	134.85789262712208	133.4723663330078
554	2026-04-10	134.39605712890625	145.5	0.0	146.0	144.0	145.0	False	0.0	12989100	1889914050.0	133.93421500818835	134.85789924962413	133.01053076675257
555	2026-04-16	133.9342041015625	145.0	0.0	147.0	145.0	145.5	False	0.0	33696100	4885934500.0	134.39604618467135	135.78157243399787	133.9342041015625
556	2026-04-17	133.9342041015625	145.0	0.0	146.0	145.0	145.5	False	0.0	26736200	3876749000.0	134.39604618467135	134.85788826778017	133.9342041015625
557	2026-04-20	134.2105255126953	136.0	9.28	137.0	135.0	136.0	False	0.0	44462800	6046940800.0	134.2105255126953	135.19736761205337	133.22368341333726
558	2026-04-21	133.2236785888672	135.0	0.0	137.5	135.0	136.0	False	0.0	30140400	4068954000.0	134.2105206524884	135.69078374792028	133.2236785888672
559	2026-04-22	132.73025512695312	134.5	0.0	136.5	134.5	135.0	False	0.0	23139900	3112316550.0	133.2236761497299	134.70393921806024	132.73025512695312
560	2026-04-23	129.7697296142578	131.5	0.0	134.5	131.0	134.0	False	0.0	39134800	5146226200.0	132.23683474000416	132.73025576515343	129.27630858910854
561	2026-04-24	127.79605102539062	129.5	0.0	131.5	129.5	131.0	False	0.0	19260200	2494195900.0	129.27631416468085	129.76973521111094	127.79605102539062
562	2026-04-27	129.7697296142578	131.5	0.0	132.5	129.5	129.5	False	0.0	21443700	2819846550.0	127.79604551366074	130.75657166455636	127.79604551366074
563	2026-04-28	128.78289794921875	130.5	0.0	131.0	130.0	130.5	False	0.0	15559700	2030540850.0	128.78289794921875	129.27631901415828	128.2894768842792
564	2026-04-29	129.7697296142578	131.5	0.0	132.0	131.5	131.5	False	0.0	11407000	1500020500.0	129.7697296142578	130.2631506394071	129.7697296142578
565	2026-04-30	129.2763214111328	131.0	0.0	131.5	130.5	131.0	False	0.0	10845300	1420734300.0	129.2763214111328	129.76974248522112	128.7829003370445
566	2026-05-01	129.2763214111328	131.0	0.0	131.0	131.0	131.0	False	0.0	0	0.0	129.2763214111328	129.2763214111328	129.2763214111328
567	2026-05-04	129.2763214111328	131.0	0.0	131.0	131.0	131.0	False	0.0	0	0.0	129.2763214111328	129.2763214111328	129.2763214111328
568	2026-05-05	129.2763214111328	131.0	0.0	132.0	130.0	131.0	False	0.0	18523300	2426552300.0	129.2763214111328	130.2631635593094	128.28947926295623
569	2026-05-06	130.75657653808594	132.5	0.0	133.5	131.0	131.5	False	0.0	20307300	2690717250.0	129.76973445100603	131.74341862516582	129.2763134074661
570	2026-05-07	129.7697296142578	131.5	0.0	133.0	131.5	133.0	False	0.0	14933500	1963755250.0	131.24999268970564	131.24999268970564	129.7697296142578
571	2026-05-08	130.26315307617188	132.0	0.0	133.0	131.5	131.5	False	0.0	13922000	1837704000.0	129.76973204179242	131.24999514493075	129.76973204179242
572	2026-05-11	129.7697296142578	131.5	0.0	133.0	131.0	132.0	False	0.0	20242200	2661849300.0	130.2631506394071	131.24999268970564	129.27630858910854
573	2026-05-12	129.2763214111328	131.0	0.0	132.0	130.0	131.0	False	0.0	17877300	2341926300.0	129.2763214111328	130.2631635593094	128.28947926295623
574	2026-05-13	129.7697296142578	131.5	0.0	132.0	130.5	131.0	False	0.0	8333000	1095789500.0	129.27630858910854	130.2631506394071	128.7828875639593
575	2026-05-14	131.25	133.0	0.0	133.0	131.0	131.5	False	0.0	19820600	2636139800.0	129.76973684210526	131.25	129.27631578947367
576	2026-05-15	131.25	133.0	0.0	134.5	132.5	133.0	False	0.0	18315700	2435988100.0	131.25	132.73026315789474	130.7565789473684
577	2026-05-18	133.2236785888672	135.0	0.0	136.0	133.0	133.0	False	0.0	21574100	2912503500.0	131.2499944616247	134.2105206524884	131.2499944616247
578	2026-05-19	132.73025512695312	134.5	0.0	135.5	134.0	135.5	False	0.0	13198700	1775225150.0	133.71709717250667	133.71709717250667	132.23683410417635
579	2026-05-20	132.73025512695312	134.5	0.0	135.5	134.0	134.5	False	0.0	17110500	2301362250.0	132.73025512695312	133.71709717250667	132.23683410417635
580	2026-05-21	132.23684692382812	134.0	0.0	135.5	134.0	135.0	False	0.0	8485500	1137057000.0	133.22368906505073	133.717110135662	132.23684692382812
581	2026-05-22	133.2236785888672	135.0	0.0	135.5	134.5	134.5	False	0.0	6714600	906471000.0	132.73025755705658	133.7170996206778	132.73025755705658
582	2026-05-25	132.23684692382812	134.0	0.0	136.0	133.5	135.5	False	0.0	20133900	2697942600.0	133.717110135662	134.21053120627332	131.74342585321682
583	2026-05-26	133.2236785888672	135.0	0.0	136.0	134.0	134.0	False	0.0	12153000	1640655000.0	132.23683652524593	134.2105206524884	132.23683652524593
584	2026-05-27	133.71710205078125	135.5	0.0	136.0	135.0	135.5	False	0.0	7527000	1019908500.0	133.71710205078125	134.21052309155903	133.22368101000345
585	2026-05-28	132.73025512695312	134.5	0.0	135.5	134.0	135.0	False	0.0	11387700	1531645650.0	133.2236761497299	133.71709717250667	132.23683410417635
586	2026-05-29	132.73025512695312	134.5	0.0	136.0	134.5	135.0	False	0.0	19489700	2621364650.0	133.2236761497299	134.21051819528344	132.73025512695312
587	2026-06-01	132.73025512695312	134.5	0.0	134.5	134.5	134.5	False	0.0	0	0.0	132.73025512695312	132.73025512695312	132.73025512695312
588	2026-06-02	135.69078063964844	137.5	0.0	138.0	135.0	135.0	False	0.0	31067900	4271836250.0	133.2236755371094	136.18420166015625	133.2236755371094
589	2026-06-03	135.69078063964844	137.5	0.0	137.5	137.5	137.5	False	0.0	0	0.0	135.69078063964844	135.69078063964844	135.69078063964844
590	2026-06-04	139.1447296142578	141.0	0.0	141.5	137.0	138.0	False	0.0	42310300	5965752300.0	136.18420345225232	139.63815064125873	135.1973613982505
591	2026-06-05	139.1447296142578	141.0	0.0	141.5	140.0	141.0	False	0.0	18298200	2580046200.0	139.1447296142578	139.63815064125873	138.15788756025597
592	2026-06-08	137.17105102539062	139.0	0.0	141.0	139.0	140.0	False	0.0	18562900	2580243100.0	138.15789311909847	139.14473521280632	137.17105102539062
593	2026-06-09	135.19737243652344	137.0	0.0	139.0	136.5	139.0	False	0.0	27083500	3710439500.0	137.17105670566977	137.17105670566977	134.70395136923688
594	2026-06-10	135.69078063964844	137.5	0.0	138.5	137.0	137.5	False	0.0	15474200	2127702500.0	135.69078063964844	136.67762268066406	135.19735961914063
595	2026-06-11	135.69078063964844	137.5	0.0	138.5	137.0	137.0	False	0.0	12814100	1761938750.0	135.19735961914063	136.67762268066406	135.19735961914063
596	2026-06-12	138.15789794921875	140.0	0.0	140.0	138.0	138.5	False	0.0	24029000	3364060000.0	136.6776347569057	138.15789794921875	136.18421369280134
597	2026-06-15	138.15789794921875	140.0	0.0	141.0	139.5	141.0	False	0.0	11517100	1612394000.0	139.14474007742746	139.14474007742746	137.6644768851144
598	2026-06-16	140.625	142.5	0.0	142.5	140.0	140.0	False	0.0	26919800	3836071500.0	138.1578947368421	140.625	138.1578947368421
599	2026-06-17	140.13157653808594	142.0	0.0	143.0	141.0	143.0	False	0.0	15424500	2190279000.0	141.11841862638232	141.11841862638232	139.14473444978955
600	2026-06-18	140.13157653808594	142.0	0.0	142.5	140.5	141.0	False	0.0	27682800	3930957600.0	139.14473444978955	140.62499758223413	138.65131340564136
601	2026-06-19	139.1447296142578	141.0	0.0	142.0	140.5	142.0	False	0.0	9052900	1276458900.0	140.13157166825965	140.13157166825965	138.6513085872569
602	2026-06-22	141.61184692382812	143.5	0.0	143.5	141.0	141.5	False	0.0	35607600	5109690600.0	139.6381626461441	141.61184692382812	139.1447415767231
603	2026-06-23	141.11842346191406	143.0	0.0	144.5	142.0	143.5	False	0.0	18563000	2654509000.0	141.6118445229697	142.598686645081	140.13158133980278
604	2026-06-24	141.11842346191406	143.0	0.0	144.0	142.0	143.0	False	0.0	14160700	2024980100.0	141.11842346191406	142.10526558402535	140.13158133980278
605	2026-06-25	141.61184692382812	143.5	0.0	144.0	142.5	143.0	False	0.0	18469200	2650330200.0	141.11842585440712	142.10526799324913	140.62500478498612
606	2026-06-26	143.09210205078125	145.0	0.0	145.0	143.0	143.5	False	0.0	19863000	2880135000.0	141.611838926118	143.09210205078125	141.1184178845636
607	2026-06-29	144.57237243652344	146.5	0.0	147.0	144.5	145.0	False	0.0	26065900	3818654350.0	143.09210923751468	145.0657935028597	142.59868817117842
608	2026-06-30	146.05262756347656	148.0	0.0	148.0	146.0	146.5	False	0.0	31807800	4707554400.0	144.57236444627918	146.05262756347656	144.07894340721336
609	2026-07-01	145.5592041015625	147.5	0.0	148.5	147.0	148.0	False	0.0	24277000	3580857500.0	146.05262513241524	146.54604616326802	145.06578307070976
610	2026-07-02	151.48025512695312	153.5	0.0	154.0	147.5	148.0	False	0.0	64274300	9866105050.0	146.05262383575936	151.9736761534253	145.5592028092872
611	2026-07-03	151.48025512695312	153.5	0.0	153.5	152.5	153.5	False	0.0	17949200	2755202200.0	151.48025512695312	151.48025512695312	150.4934130740088
612	2026-07-06	149.50657653808594	151.5	0.0	153.0	150.0	153.0	False	0.0	21797800	3302366700.0	150.9868396721264	150.9868396721264	148.02631340404548
613	2026-07-07	150.98684692382812	153.0	0.0	153.0	151.0	151.0	False	0.0	24619500	3766783500.0	149.01316265031403	150.98684692382812	149.01316265031403
614	2026-07-08	150.49342346191406	152.5	0.0	154.0	152.0	152.5	False	0.0	19993200	3048963000.0	150.49342346191406	151.97368664350665	150.0000024013832
615	2026-07-09	152.9605255126953	155.0	0.0	155.0	152.0	153.0	False	0.0	21368100	3312055500.0	150.9868413125315	152.9605255126953	149.99999921244958
616	2026-07-10	154.44078063964844	156.5	0.0	156.5	154.0	155.0	False	0.0	25654600	4014944900.0	152.96051756642498	154.44078063964844	151.97367551760934
617	2026-07-13	156.4144744873047	158.5	0.0	160.0	156.0	156.0	False	0.0	33804100	5357949850.0	153.9473692114797	157.89473765279968	153.9473692114797
618	2026-07-14	154.9342041015625	157.0	0.0	158.5	156.5	158.5	False	0.0	26234600	4118832200.0	156.41446719807425	156.41446719807425	154.44078306939193
619	2026-07-15	153.45394897460938	155.5	0.0	157.5	155.0	157.5	False	0.0	20736000	3224448000.0	155.42763320579405	155.42763320579405	152.9605279168132
620	2026-07-16	155.92105102539062	158.0	0.0	158.5	155.5	155.5	False	0.0	16609300	2624269400.0	153.45394578764711	156.41447207293933	153.45394578764711
621	2026-07-17	154.9342041015625	157.0	0.0	158.0	155.5	157.5	False	0.0	17181500	2697495500.0	155.42762513373307	155.92104616590365	153.45394100505075
622	2026-07-20	156.4144744873047	158.5	0.0	159.0	155.0	156.5	False	0.0	27998300	4437730550.0	154.44079026664468	156.90789554246967	152.9605271011497
623	2026-07-21	152.9605255126953	155.0	0.0	160.0	153.0	159.0	False	0.0	44037400	6825797000.0	156.90789391302292	157.89473601310482	150.9868413125315
624	2026-07-22	149.01315307617188	151.0	0.0	153.0	149.5	153.0	False	0.0	60422600	9123812600.0	150.98683722287612	150.98683722287612	147.53288996614367
625	2026-07-23	150.49342346191406	152.5	0.0	153.0	150.5	152.0	False	0.0	22291300	3399423250.0	150.0000024013832	150.98684452244493	148.5197392197906
626	2026-07-24	152.9605255126953	155.0	0.0	155.5	151.5	151.5	False	0.0	40578400	6289652000.0	149.50657816240863	153.45394656273626	149.50657816240863
627	2026-07-27	152.46710205078125	154.5	0.0	155.5	154.0	155.0	False	0.0	23812700	3679062150.0	152.96052309301677	153.45394413525233	151.9736810085457
628	2026-07-28	152.46710205078125	154.5	0.0	154.5	154.5	154.5	False	0.0	0	0.0	152.46710205078125	152.46710205078125	152.46710205078125
629	2026-07-29	152.46710205078125	154.5	0.0	154.5	154.5	154.5	False	0.0	0	0.0	152.46710205078125	152.46710205078125	152.46710205078125
630	2026-07-30	150.0	152.0	0.0	154.0	151.5	153.5	False	0.0	13575800	2063521600.0	151.48026315789474	151.9736842105263	149.5065789473684
631	2026-07-31	150.98684692382812	153.0	0.0	153.0	149.5	149.5	False	0.0	12543200	1919109600.0	147.53289944517846	150.98684692382812	147.53289944517846
632	2026-08-03	151.48025512695312	153.5	0.0	153.5	151.5	153.0	False	0.0	8056100	1236611350.0	150.98683410048096	151.48025512695312	149.50657102106447
633	2026-08-04	151.9736785888672	154.0	0.0	155.0	153.0	153.5	False	0.0	13080800	2014443200.0	151.48025755448774	152.96052065762606	150.9868365201083
634	2026-08-05	151.48025512695312	153.5	0.0	155.0	153.0	155.0	False	0.0	9874900	1515797150.0	152.9605182063696	152.9605182063696	150.98683410048096
635	2026-08-06	151.9736785888672	154.0	0.0	155.0	153.0	153.5	False	0.0	27186600	4186736400.0	151.48025755448774	152.96052065762606	150.9868365201083
636	2026-08-07	151.48025512695312	153.5	0.0	154.0	152.5	154.0	False	0.0	11169300	1714487550.0	151.9736761534253	151.9736761534253	150.4934130740088
637	2026-08-10	150.0	152.0	0.0	153.0	152.0	153.0	False	0.0	10701600	1626643200.0	150.98684210526315	150.98684210526315	150.0
638	2026-08-11	150.0	152.0	0.0	153.0	151.5	152.5	False	0.0	11129900	1691744800.0	150.49342105263156	150.98684210526315	149.5065789473684
639	2026-08-12	150.0	152.0	0.0	152.0	152.0	152.0	False	0.0	0	0.0	150.0	150.0	150.0
640	2026-08-13	150.49342346191406	152.5	0.0	152.5	150.5	152.0	False	0.0	9003600	1373049000.0	150.0000024013832	150.49342346191406	148.5197392197906
641	2026-08-14	149.01315307617188	151.0	0.0	153.5	150.5	152.5	False	0.0	13124000	1981724000.0	150.49341618620008	151.4802582595522	148.5197320394958
642	2026-08-17	150.0	152.0	0.0	152.5	151.0	151.0	False	0.0	7619200	1158118400.0	149.01315789473685	150.49342105263156	149.01315789473685
643	2026-08-18	149.50657653808594	151.5	0.0	152.0	150.5	152.0	False	0.0	11937000	1808455500.0	149.9999975827661	149.9999975827661	148.51973444872564
644	2026-08-19	149.01315307617188	151.0	0.0	152.5	150.0	151.0	False	0.0	21488000	3244688000.0	149.01315307617188	150.49341618620008	148.02631100281974
645	2026-08-20	149.50657653808594	151.5	0.0	153.0	151.5	151.5	False	0.0	12619700	1911884550.0	149.50657653808594	150.9868396721264	149.50657653808594
646	2026-08-21	150.0	152.0	0.0	153.5	151.5	151.5	False	0.0	11538600	1753867200.0	149.5065789473684	151.48026315789474	149.5065789473684
647	2026-08-24	150.0	152.0	0.0	152.5	151.0	152.0	False	0.0	10367800	1575905600.0	150.0	150.49342105263156	149.01315789473685
648	2026-08-25	151.48025512695312	153.5	0.0	154.5	152.5	152.5	False	0.0	14285300	2192793550.0	150.4934130740088	152.46709717989745	150.4934130740088
649	2026-08-26	150.98684692382812	153.0	0.0	154.5	152.5	153.5	False	0.0	10441200	1597503600.0	151.48026799220665	152.4671101289637	150.4934258554496
650	2026-08-27	150.0	152.0	0.0	154.0	151.5	153.5	False	0.0	15113100	2297191200.0	151.48026315789474	151.9736842105263	149.5065789473684
651	2026-08-28	149.01315307617188	151.0	0.0	152.5	151.0	151.5	False	0.0	10428300	1574673300.0	149.50657411284794	150.49341618620008	149.01315307617188
652	2026-08-31	149.01315307617188	151.0	0.0	153.0	150.5	151.0	False	0.0	20097200	3034677200.0	149.01315307617188	150.98683722287612	148.5197320394958
653	2026-09-01	150.0	152.0	0.0	152.5	151.0	151.5	False	0.0	9679500	1471284000.0	149.5065789473684	150.49342105263156	149.01315789473685
654	2026-09-02	149.50657653808594	151.5	0.0	152.5	151.0	151.5	False	0.0	10088800	1528453200.0	149.50657653808594	150.49341862744626	149.0131554934058
655	2026-09-03	149.50657653808594	151.5	0.0	153.0	151.5	152.0	False	0.0	7393700	1120145550.0	149.9999975827661	150.9868396721264	149.50657653808594
656	2026-09-04	149.50657653808594	151.5	0.0	152.0	150.5	152.0	False	0.0	9919800	1502849700.0	149.9999975827661	149.9999975827661	148.51973444872564
657	2026-09-07	150.0	152.0	0.0	153.0	151.5	151.5	False	0.0	14165300	2153125600.0	149.5065789473684	150.98684210526315	149.5065789473684
658	2026-09-08	149.5	149.5	2.0	151.0	149.5	150.0	False	0.0	16926300	2530481850.0	150.0	151.0	149.5
659	2026-09-09	148.5	148.5	0.0	150.5	148.5	149.5	False	0.0	10169800	1510215300.0	149.5	150.5	148.5
660	2026-09-10	149.0	149.0	0.0	150.0	148.0	148.5	False	0.0	14196100	2115218900.0	148.5	150.0	148.0
661	2026-09-11	148.5	148.5	0.0	149.5	147.5	148.5	False	0.0	10772700	1599745950.0	148.5	149.5	147.5
662	2026-09-14	150.5	150.5	0.0	151.5	148.0	148.0	False	0.0	19970000	3005485000.0	148.0	151.5	148.0
663	2026-09-15	151.0	151.0	0.0	152.0	150.0	150.5	False	0.0	14665900	2214550900.0	150.5	152.0	150.0
664	2026-09-16	150.5	150.5	0.0	151.5	150.5	151.0	False	0.0	14219800	2140079900.0	151.0	151.5	150.5
665	2026-09-17	151.0	151.0	0.0	152.5	151.0	151.0	False	0.0	7358500	1111133500.0	151.0	152.5	151.0
666	2026-09-18	152.5	152.5	0.0	152.5	151.0	151.5	False	0.0	13273600	2024224000.0	151.5	152.5	151.0
667	2026-09-21	156.5	156.5	0.0	156.5	152.5	153.0	False	0.0	38652400	6049100600.0	153.0	156.5	152.5
668	2026-09-22	158.0	158.0	0.0	158.0	156.5	157.0	False	0.0	27898300	4407931400.0	157.0	158.0	156.5
669	2026-09-23	156.0	156.0	0.0	157.5	155.5	157.0	False	0.0	15331400	2391698400.0	157.0	157.5	155.5
670	2026-09-24	156.0	156.0	0.0	156.0	154.5	155.5	False	0.0	14890800	2322964800.0	155.5	156.0	154.5
671	2026-09-25	156.0	156.0	0.0	157.0	155.0	156.0	False	0.0	10346800	1614100800.0	156.0	157.0	155.0