SET100-Trading-system/data/raw/GULF.csv at 762fa185030e4d6d2e279fa8d0627f6f1bc29dde

Files

PrimeThai Automation d2c0ddb7ec Add market history and portfolio snapshot

2026-09-29 14:25:24 +07:00

43 KiB

Raw Blame History

1	date	adj_close	close	dividends	high	low	open	repaired?	volume	value_turnover	adj_open	adj_high	adj_low
2	2025-04-03	46.194557189941406	48.75	0.0	50.5	48.75	49.25	False	86492700	4216519125.0	46.66834752009465	47.852823345477766	46.194557189941406
3	2025-04-04	42.64112854003906	45.0	0.0	48.25	45.0	48.0	False	90056800	4052556000.0	45.48387044270833	45.720765601264105	42.64112854003906
4	2025-04-08	37.90322494506836	40.0	0.0	41.75	38.5	39.0	False	97264300	3890572000.0	36.95564432144165	39.5614910364151	36.4818540096283
5	2025-04-09	40.035282135009766	42.25	0.0	43.25	39.75	40.5	False	87260500	3686756125.0	38.377016011074446	40.98286277725852	37.666330529387885
6	2025-04-10	43.58871078491211	46.0	0.0	47.5	44.5	45.5	False	63327600	2913069600.0	43.114920450293496	45.010081788767934	42.16733978105628
7	2025-04-11	42.64112854003906	45.0	0.0	46.25	44.5	44.5	False	41245000	1856025000.0	42.16733822292752	43.825604332817925	42.16733822292752
8	2025-04-16	44.77318572998047	47.25	0.0	47.25	45.5	46.25	False	39982400	1889168400.0	43.82560507961051	44.77318572998047	43.11491959183304
9	2025-04-17	44.0625	46.5	0.0	47.25	46.25	47.0	False	25240600	1173687900.0	44.53629032258065	44.77318548387097	43.82560483870968
10	2025-04-18	44.29939651489258	46.75	0.0	47.0	46.25	46.5	False	17311000	809289250.0	44.062501346363746	44.53629168342142	43.825606177834906
11	2025-04-21	42.16733932495117	44.5	0.0	47.0	44.5	46.5	False	23680300	1053773350.0	44.0625006429265	44.53629097242034	42.16733932495117
12	2025-04-22	43.11491775512695	45.5	0.0	45.75	43.0	43.5	False	34277400	1559621700.0	41.21975653512137	43.35181290762765	40.745966230119976
13	2025-04-23	43.11491775512695	45.5	0.0	46.25	45.25	46.25	False	27294400	1241895200.0	43.82560321262905	43.82560321262905	42.87802260262625
14	2025-04-24	42.404232025146484	44.75	0.0	45.5	44.0	45.25	False	22645600	1013390600.0	42.87802232710342	43.1149174780819	41.69354657221107
15	2025-04-25	43.11491775512695	45.5	0.0	46.25	45.0	45.25	False	18359700	835366350.0	42.87802260262625	43.82560321262905	42.64112745012556
16	2025-04-28	43.35181427001953	45.75	0.0	46.0	45.25	45.25	False	10315600	471938700.0	42.87802395012861	43.58870942996499	42.87802395012861
17	2025-04-29	44.77318572998047	47.25	0.0	47.5	45.75	46.25	False	26099500	1233201375.0	43.82560507961051	45.01008089257296	43.35181475442553
18	2025-04-30	46.43144989013672	49.0	0.0	49.0	47.25	47.5	False	35888200	1758521800.0	45.01007897513253	46.43144989013672	44.773183822631836
19	2025-05-02	45.48387145996094	48.0	0.0	50.25	47.75	49.75	False	32000800	1536038400.0	47.14213760693868	47.615927934646606	45.24697629610698
20	2025-05-06	44.77318572998047	47.25	0.0	48.75	47.25	48.0	False	27150700	1282870575.0	45.48387121775794	46.194556705535405	44.77318572998047
21	2025-05-07	47.379032135009766	50.0	0.0	50.0	48.0	48.0	False	37055700	1852785000.0	45.483870849609374	47.379032135009766	45.483870849609374
22	2025-05-08	46.6683464050293	49.25	0.0	50.5	49.25	50.0	False	29661800	1460843650.0	47.37903188327847	47.852822202111255	46.6683464050293
23	2025-05-09	47.615928649902344	50.25	0.0	50.5	48.5	49.5	False	37313200	1874988300.0	46.905243147665	47.85282381731479	45.9576624780152
24	2025-05-13	46.905242919921875	49.5	0.0	51.25	49.5	51.0	False	24449200	1210235400.0	48.326613917495266	48.563509083757495	46.905242919921875
25	2025-05-14	46.194557189941406	48.75	0.0	50.0	48.75	49.75	False	18987600	925645500.0	47.14213785024789	47.37903301532452	46.194557189941406
26	2025-05-15	45.24697494506836	47.75	0.0	49.25	47.5	49.0	False	24468300	1168361325.0	46.431450728970674	46.66834588575114	45.0100797882879
27	2025-05-16	45.95766067504883	48.5	0.0	48.75	47.75	48.75	False	20648400	1001447400.0	46.19455583316764	46.19455583316764	45.246975200692404
28	2025-05-19	45.72076416015625	48.25	0.0	49.25	48.0	48.5	False	17695200	853793400.0	45.95765931124514	46.668344764511815	45.483869009067355
29	2025-05-20	45.72076416015625	48.25	0.0	49.0	48.0	48.5	False	26558200	1281433150.0	45.95765931124514	46.43144961342293	45.483869009067355
30	2025-05-21	44.77318572998047	47.25	0.0	48.75	47.25	48.5	False	27161000	1283357250.0	45.957661542942915	46.194556705535405	44.77318572998047
31	2025-05-22	44.53628921508789	47.0	0.0	47.5	46.5	47.25	False	17293300	812785100.0	44.77318437048729	45.010079525886695	44.062498904289086
32	2025-05-23	45.48387145996094	48.0	0.0	48.25	47.0	47.5	False	19750300	948014400.0	45.01008113225301	45.7207666238149	44.53629080454509
33	2025-05-26	44.53628921508789	47.0	0.0	48.0	46.75	47.75	False	12531100	588961700.0	45.246974681286105	45.48386983668551	44.29939405968849
34	2025-05-27	43.82560348510742	46.25	0.0	47.0	46.25	47.0	False	17423900	805855375.0	44.53628894702808	44.53628894702808	43.82560348510742
35	2025-05-28	42.87802505493164	45.25	0.0	47.0	45.25	46.5	False	19252900	871193725.0	44.062500885178366	44.53629121727706	42.87802505493164
36	2025-05-29	43.35181427001953	45.75	0.0	46.5	45.75	46.25	False	14639800	669770850.0	43.825604589910455	44.06249974985592	43.35181427001953
37	2025-05-30	42.64112854003906	45.0	0.0	45.75	45.0	45.25	False	66870800	3009186000.0	42.87802369859483	43.35181401570638	42.64112854003906
38	2025-06-04	41.693546295166016	44.0	0.0	45.0	43.25	45.0	False	30332800	1334643200.0	42.641126892783426	42.641126892783426	40.98286084695296
39	2025-06-05	42.16733932495117	44.5	0.0	44.75	44.0	44.25	False	24290500	1080927250.0	41.93044416020425	42.404234489698084	41.693548995457334
40	2025-06-06	41.4566535949707	43.75	0.0	44.5	43.25	44.5	False	25475300	1114544375.0	42.1673390851702	42.1673390851702	40.98286326817104
41	2025-06-09	41.4566535949707	43.75	0.0	44.25	43.5	44.0	False	20939700	916111875.0	41.69354875837053	41.93044392177037	41.21975843157087
42	2025-06-10	41.4566535949707	43.75	0.0	44.25	43.5	43.75	False	14183300	620519375.0	41.4566535949707	41.93044392177037	41.21975843157087
43	2025-06-11	41.219757080078125	43.5	0.0	43.75	43.0	43.75	False	20662800	898831800.0	41.45665223571076	41.45665223571076	40.74596676881286
44	2025-06-12	41.219757080078125	43.5	0.0	44.5	43.25	43.75	False	32581700	1417303950.0	41.45665223571076	42.167337702608656	40.982861924445494
45	2025-06-13	40.509071350097656	42.75	0.0	43.0	42.5	43.0	False	18016800	770218200.0	40.74596650419179	40.74596650419179	40.272176196003514
46	2025-06-16	41.4566535949707	43.75	0.0	44.5	41.5	42.5	False	98946915	4328927531.25	40.272177777971535	42.1673390851702	39.32459712437221
47	2025-06-17	40.98286437988281	43.25	0.0	44.0	43.0	44.0	False	14143000	611684750.0	41.69354988936055	41.69354988936055	40.7459692100569
48	2025-06-18	38.37701416015625	40.5	0.0	43.5	40.5	43.25	False	33096400	1340404200.0	40.98286080066069	41.21975594979745	38.37701416015625
49	2025-06-19	36.71875	38.75	0.0	40.25	38.5	39.5	False	84606900	3278517375.0	37.42943548387097	38.140120967741936	36.48185483870968
50	2025-06-20	36.71875	38.75	0.0	40.0	38.75	39.25	False	41278500	1599541875.0	37.19254032258065	37.903225806451616	36.71875
51	2025-06-23	36.95564651489258	39.0	0.0	39.5	37.75	38.0	False	25398500	990541500.0	36.00806583502354	37.4294368548271	35.77117066505628
52	2025-06-24	39.561492919921875	41.75	0.0	41.75	39.75	40.0	False	56284400	2349873700.0	37.90322674962575	39.561492919921875	37.66633158244059
53	2025-06-25	39.08769989013672	41.25	0.0	42.0	40.75	41.25	False	31380200	1294433250.0	39.08769989013672	39.79838534268466	38.61390958843809
54	2025-06-26	39.3245964050293	41.5	0.0	41.75	41.0	41.0	False	21249400	881850100.0	38.85080608689641	39.56149156409574	38.85080608689641
55	2025-06-27	37.42943572998047	39.5	0.0	41.25	39.5	41.25	False	30497500	1204651250.0	39.087701869916316	39.087701869916316	37.42943572998047
56	2025-06-30	36.71875	38.75	0.0	40.25	38.75	39.5	False	37241100	1443092625.0	37.42943548387097	38.140120967741936	36.71875
57	2025-07-01	38.14012145996094	40.25	0.0	40.5	38.75	39.0	False	33264000	1338876000.0	36.95564563822302	38.37701662430852	36.71875047387544
58	2025-07-02	38.14012145996094	40.25	0.0	40.75	39.5	40.25	False	35184400	1416172100.0	38.14012145996094	38.613911788656104	37.429435966918184
59	2025-07-03	38.37701416015625	40.5	0.0	40.5	39.75	40.0	False	22693300	919078650.0	37.903223861882715	38.37701416015625	37.66632871274595
60	2025-07-04	38.850807189941406	41.0	0.0	41.75	40.5	40.75	False	30725400	1259741400.0	38.61391202414908	39.561492687318385	38.377016858356754
61	2025-07-07	38.37701416015625	40.5	0.0	40.5	39.75	40.25	False	22490400	910861200.0	38.140119011019486	38.37701416015625	37.66632871274595
62	2025-07-08	37.66632843017578	39.75	0.0	40.25	39.75	40.0	False	18586700	738821325.0	37.90322357753538	38.140118724894975	37.66632843017578
63	2025-07-09	37.66632843017578	39.75	0.0	40.25	39.5	39.75	False	11801300	469101675.0	37.66632843017578	38.140118724894975	37.429433282816184
64	2025-07-11	37.90322494506836	40.0	0.0	40.75	40.0	40.25	False	32688000	1307520000.0	38.14012010097504	38.61391041278839	37.90322494506836
65	2025-07-14	39.561492919921875	41.75	0.0	41.75	39.75	40.25	False	40804700	1703596225.0	38.14012191681091	39.561492919921875	37.66633158244059
66	2025-07-15	40.745967864990234	43.0	0.0	43.0	41.5	41.75	False	36112300	1552828900.0	39.56149205496145	40.745967864990234	39.32459689295569
67	2025-07-16	40.509071350097656	42.75	0.0	43.25	42.25	43.0	False	35436000	1514889000.0	40.74596650419179	40.982861658285934	40.03528104190938
68	2025-07-17	42.64112854003906	45.0	0.0	45.0	43.0	43.0	False	86322100	3884494500.0	40.74596727159288	42.64112854003906	40.74596727159288
69	2025-07-18	42.64112854003906	45.0	0.0	45.75	44.5	44.75	False	55341000	2490345000.0	42.40423338148329	43.35181401570638	42.16733822292752
70	2025-07-21	41.930442810058594	44.25	0.0	45.25	44.0	45.0	False	24693500	1092687375.0	42.64112828141552	42.87802343853449	41.69354765293962
71	2025-07-22	40.98286437988281	43.25	0.0	44.75	43.25	44.25	False	34550100	1494291825.0	41.93044505918646	42.40423539883829	40.98286437988281
72	2025-07-23	42.87802505493164	45.25	0.0	45.5	44.0	44.0	False	41974100	1899328025.0	41.69354922468491	43.114920220980984	41.69354922468491
73	2025-07-24	43.82560348510742	46.25	0.0	47.25	45.25	45.5	False	56232800	2600767000.0	43.11491802318676	44.77318410100163	42.878022869213204
74	2025-07-25	44.0625	46.5	0.0	46.5	45.75	45.75	False	22673800	1054331700.0	43.35181451612903	44.0625	43.35181451612903
75	2025-07-29	44.77318572998047	47.25	0.0	48.0	46.75	47.5	False	30658600	1448618850.0	45.01008089257296	45.48387121775794	44.29939540479549
76	2025-07-30	45.01007843017578	47.5	0.0	47.5	46.75	47.25	False	31109600	1477706000.0	44.77318328054328	45.01007843017578	44.29939298127827
77	2025-07-31	44.77318572998047	47.25	0.0	47.75	46.75	47.25	False	25122200	1187023950.0	44.77318572998047	45.24697605516545	44.29939540479549
78	2025-08-01	42.87802505493164	45.25	0.0	47.75	45.0	47.25	False	43696100	1977248525.0	44.773186383326404	45.2469767154251	42.64112988888229
79	2025-08-04	43.82560348510742	46.25	0.0	46.25	45.0	45.5	False	18334600	847975250.0	43.11491802318676	43.82560348510742	42.641127715239655
80	2025-08-05	44.29939651489258	46.75	0.0	47.25	46.5	46.5	False	19692100	920605675.0	44.062501346363746	44.77318685195026	44.062501346363746
81	2025-08-06	44.53628921508789	47.0	0.0	47.5	46.5	46.75	False	12046700	566194900.0	44.29939405968849	45.010079525886695	44.062498904289086
82	2025-08-07	45.48387145996094	48.0	0.0	49.0	47.75	48.0	False	38996100	1871812800.0	45.48387145996094	46.43145211537679	45.24697629610698
83	2025-08-08	45.01007843017578	47.5	0.0	48.0	47.25	47.75	False	20809800	988465500.0	45.246973579808284	45.483868729440786	44.77318328054328
84	2025-08-13	45.48387145996094	48.0	0.0	48.75	47.5	48.75	False	34240400	1643539200.0	46.19455695152283	46.19455695152283	45.01008113225301
85	2025-08-14	45.01007843017578	47.5	0.0	48.5	47.5	48.0	False	19318200	917614500.0	45.483868729440786	45.9576590287058	45.01007843017578
86	2025-08-15	44.53628921508789	47.0	0.0	47.75	47.0	47.5	False	13020900	611982300.0	45.010079525886695	45.246974681286105	44.53628921508789
87	2025-08-18	44.0625	46.5	0.0	47.5	46.5	47.25	False	14021200	651985800.0	44.77318548387097	45.010080645161295	44.0625
88	2025-08-19	44.0625	46.5	0.0	47.0	46.25	46.25	False	11997000	557860500.0	43.82560483870968	44.53629032258065	43.82560483870968
89	2025-08-20	45.01007843017578	47.5	0.0	47.75	46.5	46.75	False	11248800	534318000.0	44.29939298127827	45.246973579808284	44.062497831645764
90	2025-08-21	44.53628921508789	47.0	0.0	48.0	46.75	48.0	False	20440400	960698800.0	45.48386983668551	45.48386983668551	44.29939405968849
91	2025-08-22	45.01007843017578	47.5	0.0	47.75	46.75	47.25	False	11374000	540265000.0	44.77318328054328	45.246973579808284	44.29939298127827
92	2025-08-25	45.72076416015625	48.25	0.0	49.0	47.75	48.0	False	30933400	1492536550.0	45.483869009067355	46.43144961342293	45.24697385797846
93	2025-08-26	45.48387145996094	48.0	0.0	49.0	47.75	48.0	False	30807700	1478769600.0	45.48387145996094	46.43145211537679	45.24697629610698
94	2025-08-27	45.01007843017578	47.5	0.0	48.25	47.5	48.0	False	12620700	599483250.0	45.483868729440786	45.72076387907329	45.01007843017578
95	2025-08-28	45.24697494506836	47.75	0.0	48.0	47.25	47.5	False	15234200	727433050.0	45.0100797882879	45.48387010184882	44.77318463150743
96	2025-08-29	44.53628921508789	47.0	0.0	48.25	46.75	47.75	False	37432500	1759327500.0	45.246974681286105	45.72076499208491	44.29939405968849
97	2025-09-01	44.0625	46.5	0.0	46.75	45.5	46.75	False	31415700	1460830050.0	44.29939516129033	44.29939516129033	43.11491935483871
98	2025-09-02	44.0625	46.5	0.0	47.0	46.25	46.75	False	12502200	581352300.0	44.29939516129033	44.53629032258065	43.82560483870968
99	2025-09-03	44.77318572998047	47.25	0.0	47.25	46.0	46.5	False	24560300	1160474175.0	44.062500242203	44.77318572998047	43.58870991701802
100	2025-09-04	44.53628921508789	47.0	0.0	48.0	46.75	47.5	False	18542600	871502200.0	45.010079525886695	45.48386983668551	44.29939405968849
101	2025-09-05	45.01007843017578	47.5	0.0	48.25	47.0	47.5	False	105767000	5023932500.0	45.01007843017578	45.72076387907329	44.53628813091077
102	2025-09-08	42.87802505493164	45.25	0.0	48.25	45.0	47.75	False	81203700	3674467425.0	45.2469767154251	45.72076704752379	42.64112988888229
103	2025-09-09	44.29939651489258	46.75	0.0	46.75	45.5	45.5	False	52987800	2477179650.0	43.114920672248395	44.29939651489258	43.114920672248395
104	2025-09-10	44.53628921508789	47.0	0.0	47.0	46.5	47.0	False	13932600	654832200.0	44.53628921508789	44.53628921508789	44.062498904289086
105	2025-09-11	43.82560348510742	46.25	0.0	47.0	46.0	46.75	False	30413800	1406638250.0	44.29939379305453	44.53628894702808	43.588708331133866
106	2025-09-12	44.0625	46.5	0.0	47.0	46.25	46.5	False	14890300	692398950.0	44.0625	44.53629032258065	43.82560483870968
107	2025-09-15	44.0625	46.5	0.0	46.75	46.0	46.5	False	9424400	438234600.0	44.0625	44.29939516129033	43.58870967741936
108	2025-09-16	43.82560348510742	46.25	0.0	46.75	46.25	46.5	False	14060500	650298125.0	44.06249863908097	44.29939379305453	43.82560348510742
109	2025-09-17	43.35181427001953	45.75	0.0	46.5	45.75	46.25	False	15364500	702925875.0	43.825604589910455	44.06249974985592	43.35181427001953
110	2025-09-18	43.35181427001953	45.75	0.0	46.25	45.25	46.0	False	24844900	1136654175.0	43.58870942996499	43.825604589910455	42.87802395012861
111	2025-09-19	43.58871078491211	46.0	0.0	46.0	45.25	46.0	False	16512900	759593400.0	43.58871078491211	43.58871078491211	42.87802528298419
112	2025-09-22	42.87802505493164	45.25	0.0	46.0	45.25	45.75	False	11814700	534615175.0	43.35181538703033	43.58871055307968	42.87802505493164
113	2025-09-23	41.219757080078125	43.5	0.0	45.25	43.5	45.25	False	40217000	1749439500.0	42.878023169506555	42.878023169506555	41.219757080078125
114	2025-09-24	40.98286437988281	43.25	0.0	43.75	42.5	43.5	False	39463000	1706774750.0	41.219759549708726	41.45665471953464	40.27217887040508
115	2025-09-25	41.693546295166016	44.0	0.0	44.25	43.25	43.25	False	22618400	995209600.0	40.98286084695296	41.93044144457037	40.98286084695296
116	2025-09-26	41.219757080078125	43.5	0.0	44.25	43.25	43.75	False	15733500	684407250.0	41.45665223571076	41.930442546976025	40.982861924445494
117	2025-09-29	41.693546295166016	44.0	0.0	44.5	43.5	44.0	False	26263900	1155611600.0	41.693546295166016	42.16733659397472	41.21975599635731
118	2025-09-30	41.219757080078125	43.5	0.0	44.0	43.25	43.75	False	19428200	845126700.0	41.45665223571076	41.693547391343394	40.982861924445494
119	2025-10-01	40.509071350097656	42.75	0.0	43.5	42.75	43.5	False	17814900	761586975.0	41.21975681238007	41.21975681238007	40.509071350097656
120	2025-10-02	41.219757080078125	43.5	0.0	43.75	42.75	43.25	False	23706300	1031224050.0	40.982861924445494	41.45665223571076	40.509071613180225
121	2025-10-03	40.98286437988281	43.25	0.0	43.5	43.0	43.5	False	12198800	527598100.0	41.219759549708726	41.219759549708726	40.7459692100569
122	2025-10-06	40.509071350097656	42.75	0.0	43.25	42.5	43.0	False	14066700	601351425.0	40.74596650419179	40.982861658285934	40.272176196003514
123	2025-10-07	40.509071350097656	42.75	0.0	42.75	42.75	42.75	False	0	0.0	40.509071350097656	40.509071350097656	40.509071350097656
124	2025-10-08	41.4566535949707	43.75	0.0	44.25	43.5	43.75	False	13474500	589509375.0	41.4566535949707	41.93044392177037	41.21975843157087
125	2025-10-09	42.87802505493164	45.25	0.0	45.25	43.75	44.25	False	37719800	1706820950.0	41.93044439073425	42.87802505493164	41.456654058635564
126	2025-10-10	42.87802505493164	45.25	0.0	45.5	44.75	45.25	False	16658300	753788075.0	42.87802505493164	43.114920220980984	42.404234722832946
127	2025-10-14	41.4566535949707	43.75	0.0	45.25	43.5	45.25	False	23313100	1019948125.0	42.87802457536969	42.87802457536969	41.21975843157087
128	2025-10-15	41.930442810058594	44.25	0.0	44.5	43.75	44.25	False	12104000	535602000.0	41.930442810058594	42.167337967177566	41.45665249582064
129	2025-10-16	42.87802505493164	45.25	0.0	45.5	45.0	45.25	False	25811700	1167979425.0	42.87802505493164	43.114920220980984	42.64112988888229
130	2025-10-17	42.64112854003906	45.0	0.0	45.5	44.75	44.75	False	18084400	813798000.0	42.40423338148329	43.114918857150606	42.40423338148329
131	2025-10-20	42.87802505493164	45.25	0.0	45.5	45.0	45.5	False	12000900	543040725.0	43.114920220980984	43.114920220980984	42.64112988888229
132	2025-10-21	42.404232025146484	44.75	0.0	45.5	44.75	45.5	False	12055600	539488100.0	43.1149174780819	43.1149174780819	42.404232025146484
133	2025-10-22	42.87802505493164	45.25	0.0	45.75	44.5	45.0	False	29977700	1356490925.0	42.64112988888229	43.35181538703033	42.1673395567836
134	2025-10-24	43.35181427001953	45.75	0.0	46.0	45.0	45.5	False	24259400	1109867550.0	43.11491911007407	43.58870942996499	42.641128790183146
135	2025-10-27	43.82560348510742	46.25	0.0	46.75	45.75	46.0	False	36359400	1681622250.0	43.588708331133866	44.29939379305453	43.35181317716032
136	2025-10-28	42.87802505493164	45.25	0.0	46.25	45.0	46.25	False	24867400	1125249850.0	43.82560571912902	43.82560571912902	42.64112988888229
137	2025-10-29	41.930442810058594	44.25	0.0	45.75	44.25	45.5	False	26680700	1180620975.0	43.11491859565347	43.35181375277244	41.930442810058594
138	2025-10-30	42.16733932495117	44.5	0.0	44.75	43.75	44.0	False	14514100	645877450.0	41.693548995457334	42.404234489698084	41.45665383071042
139	2025-10-31	41.930442810058594	44.25	0.0	44.5	44.0	44.5	False	11891600	526203300.0	42.167337967177566	42.167337967177566	41.69354765293962
140	2025-11-03	41.693546295166016	44.0	0.0	44.5	43.75	44.25	False	12945400	569597600.0	41.93044144457037	42.16733659397472	41.45665114576166
141	2025-11-04	40.509071350097656	42.75	0.0	44.25	42.75	44.0	False	26116800	1116493200.0	41.69354712056835	41.93044227466248	40.509071350097656
142	2025-11-05	41.4566535949707	43.75	0.0	43.75	42.5	42.5	False	16348600	715251250.0	40.272177777971535	41.4566535949707	40.272177777971535
143	2025-11-06	41.930442810058594	44.25	0.0	44.5	43.75	44.25	False	14368500	635806125.0	41.930442810058594	42.167337967177566	41.45665249582064
144	2025-11-07	41.693546295166016	44.0	0.0	44.75	43.75	44.0	False	16797600	739094400.0	41.693546295166016	42.40423174337907	41.45665114576166
145	2025-11-10	41.4566535949707	43.75	0.0	44.25	43.5	44.0	False	9260500	405146875.0	41.69354875837053	41.93044392177037	41.21975843157087
146	2025-11-11	40.98286437988281	43.25	0.0	44.0	43.25	43.75	False	15619100	675526075.0	41.45665471953464	41.69354988936055	40.98286437988281
147	2025-11-12	40.035282135009766	42.25	0.0	43.5	42.25	43.5	False	19092600	806662350.0	41.2197579378207	41.2197579378207	40.035282135009766
148	2025-11-13	39.79838562011719	42.0	0.0	42.75	42.0	42.25	False	18460400	775336800.0	40.03528077261788	40.50907107761928	39.79838562011719
149	2025-11-14	39.3245964050293	41.5	0.0	42.25	41.5	42.0	False	20065000	832697500.0	39.79838672316218	40.035281882228624	39.3245964050293
150	2025-11-17	40.035282135009766	42.25	0.0	42.5	41.0	41.25	False	22400000	946400000.0	39.08770149276101	40.27217729557195	38.85080633219882
151	2025-11-18	39.561492919921875	41.75	0.0	42.5	41.75	42.0	False	16539400	690519950.0	39.798388087107035	40.272178421477356	39.561492919921875
152	2025-11-19	39.08769989013672	41.25	0.0	42.0	41.25	41.75	False	15499100	639337875.0	39.56149019183535	39.79838534268466	39.08769989013672
153	2025-11-20	39.561492919921875	41.75	0.0	42.5	41.5	41.5	False	20770000	867147500.0	39.324597752736715	40.272178421477356	39.324597752736715
154	2025-11-21	38.37701416015625	40.5	0.0	41.75	40.5	41.25	False	28395800	1150029900.0	39.087699607566556	39.561489905840084	38.37701416015625
155	2025-11-24	38.61391067504883	40.75	0.0	41.0	40.25	40.75	False	21524500	877123375.0	38.61391067504883	38.85080583256446	38.140120360017555
156	2025-11-25	38.850807189941406	41.0	0.0	41.25	40.25	41.0	False	16843800	690595800.0	38.850807189941406	39.08770235573373	38.14012169256443
157	2025-11-26	38.61391067504883	40.75	0.0	41.5	40.75	41.0	False	10084500	410943375.0	38.85080583256446	39.324596147595734	38.61391067504883
158	2025-11-27	38.850807189941406	41.0	0.0	41.0	40.5	41.0	False	3496900	143372900.0	38.850807189941406	38.850807189941406	38.377016858356754
159	2025-11-28	38.61391067504883	40.75	0.0	41.25	40.5	41.0	False	13855700	564619775.0	38.85080583256446	39.0877009900801	38.37701551753319
160	2025-12-01	38.61391067504883	40.75	0.0	41.0	40.25	40.5	False	27026400	1101325800.0	38.37701551753319	38.85080583256446	38.140120360017555
161	2025-12-02	38.61391067504883	40.75	0.0	41.5	40.75	41.0	False	12598900	513405175.0	38.85080583256446	39.324596147595734	38.61391067504883
162	2025-12-03	37.66632843017578	39.75	0.0	40.75	39.75	40.5	False	44090600	1752601350.0	38.377013872254565	38.61390901961416	37.66632843017578
163	2025-12-04	38.37701416015625	40.5	0.0	40.5	39.75	39.75	False	21237600	860122800.0	37.66632871274595	38.37701416015625	37.66632871274595
164	2025-12-08	38.14012145996094	40.25	0.0	40.5	39.75	40.25	False	14592600	587352150.0	38.14012145996094	38.37701662430852	37.66633113126577
165	2025-12-09	38.61391067504883	40.75	0.0	40.75	40.0	40.25	False	14744200	600826150.0	38.140120360017555	38.61391067504883	37.903225202501915
166	2025-12-11	38.850807189941406	41.0	0.0	41.25	40.25	41.0	False	19667100	806351100.0	38.850807189941406	39.08770235573373	38.14012169256443
167	2025-12-12	38.37701416015625	40.5	0.0	41.25	40.25	41.0	False	19403900	785857950.0	38.850804458429785	39.087699607566556	38.140119011019486
168	2025-12-15	39.561492919921875	41.75	0.0	41.75	40.0	40.25	False	22964600	958772050.0	38.14012191681091	39.561492919921875	37.90322674962575
169	2025-12-16	39.3245964050293	41.5	0.0	41.75	41.0	41.75	False	20331000	843736500.0	39.56149156409574	39.56149156409574	38.85080608689641
170	2025-12-17	39.561492919921875	41.75	0.0	42.75	41.5	41.5	False	28954500	1208850375.0	39.324597752736715	40.50907358866252	39.324597752736715
171	2025-12-18	39.08769989013672	41.25	0.0	42.0	40.5	41.75	False	24459100	1008937875.0	39.56149019183535	39.79838534268466	38.37701443758878
172	2025-12-19	39.3245964050293	41.5	0.0	41.5	41.0	41.25	False	21627500	897541250.0	39.087701245962855	39.3245964050293	38.85080608689641
173	2025-12-22	40.035282135009766	42.25	0.0	42.5	41.75	41.75	False	17748400	749869900.0	39.56149181388539	40.27217729557195	39.56149181388539
174	2025-12-23	40.98286437988281	43.25	0.0	43.5	42.75	42.75	False	22465700	971641525.0	40.50907404023099	41.219759549708726	40.50907404023099
175	2025-12-24	40.509071350097656	42.75	0.0	43.5	42.25	43.25	False	15307300	654387075.0	40.982861658285934	41.21975681238007	40.03528104190938
176	2025-12-25	40.272178649902344	42.5	0.0	43.0	42.0	42.75	False	12551400	533434500.0	40.50907381843118	40.74596898696002	39.79838831284467
177	2025-12-26	40.035282135009766	42.25	0.0	42.75	42.0	42.5	False	9143100	386295975.0	40.27217729557195	40.50907245613414	39.798386974447574
178	2025-12-29	39.3245964050293	41.5	0.0	42.25	41.25	42.0	False	17018900	706284350.0	39.79838672316218	40.035281882228624	39.087701245962855
179	2025-12-30	39.561492919921875	41.75	0.0	42.0	41.5	41.5	False	12628400	527235700.0	39.324597752736715	39.798388087107035	39.324597752736715
180	2026-01-05	39.3245964050293	41.5	0.0	42.5	41.25	42.0	False	22194800	921084200.0	39.79838672316218	40.27217704129506	39.087701245962855
181	2026-01-06	40.272178649902344	42.5	0.0	43.25	41.75	41.75	False	25457100	1081926750.0	39.56149314431583	40.982864155488855	39.56149314431583
182	2026-01-07	40.98286437988281	43.25	0.0	43.5	42.25	42.5	False	28544200	1234536650.0	40.27217887040508	41.219759549708726	40.035283700579164
183	2026-01-08	40.272178649902344	42.5	0.0	43.25	42.0	42.75	False	24376300	1035992750.0	40.50907381843118	40.982864155488855	39.79838831284467
184	2026-01-09	40.745967864990234	43.0	0.0	43.75	42.5	42.75	False	27539500	1184198500.0	40.509072702984476	41.4566533510075	40.27217754097872
185	2026-01-12	40.745967864990234	43.0	0.0	43.5	42.5	43.25	False	14578900	626892700.0	40.98286302699599	41.219758189001745	40.27217754097872
186	2026-01-13	40.745967864990234	43.0	0.0	43.25	42.5	43.0	False	18997000	816871000.0	40.745967864990234	40.98286302699599	40.27217754097872
187	2026-01-14	40.98286437988281	43.25	0.0	43.25	42.5	43.0	False	11902100	514765825.0	40.7459692100569	40.98286437988281	40.27217887040508
188	2026-01-15	40.98286437988281	43.25	0.0	43.75	42.5	43.0	False	46417100	2007539575.0	40.7459692100569	41.45665471953464	40.27217887040508
189	2026-01-16	42.87802505493164	45.25	0.0	45.25	43.0	43.25	False	56765400	2568634350.0	40.98286372653687	42.87802505493164	40.745968560487526
190	2026-01-19	43.11491775512695	45.5	0.0	45.75	44.75	45.5	False	30254900	1376597950.0	43.11491775512695	43.35181290762765	42.40423229762486
191	2026-01-20	43.35181427001953	45.75	0.0	46.75	45.5	45.75	False	57870100	2647557075.0	43.35181427001953	44.29939490980138	43.11491911007407
192	2026-01-21	44.0625	46.5	0.0	46.5	45.75	46.0	False	39600400	1841418600.0	43.58870967741936	44.0625	43.35181451612903
193	2026-01-22	44.0625	46.5	0.0	46.5	45.75	46.5	False	41960700	1951172550.0	44.0625	44.0625	43.35181451612903
194	2026-01-23	44.29939651489258	46.75	0.0	47.5	46.5	46.5	False	44379800	2074755650.0	44.062501346363746	45.01008202047909	44.062501346363746
195	2026-01-26	44.0625	46.5	0.0	46.75	45.5	46.25	False	36493100	1696929150.0	43.82560483870968	44.29939516129033	43.11491935483871
196	2026-01-27	44.53628921508789	47.0	0.0	47.5	46.5	46.75	False	36762000	1727814000.0	44.29939405968849	45.010079525886695	44.062498904289086
197	2026-01-28	45.01007843017578	47.5	0.0	47.5	46.5	47.0	False	29176400	1385879000.0	44.53628813091077	45.01007843017578	44.062497831645764
198	2026-01-29	44.77318572998047	47.25	0.0	47.75	47.0	47.25	False	21137400	998742150.0	44.77318572998047	45.24697605516545	44.53629056738798
199	2026-01-30	44.29939651489258	46.75	0.0	47.25	46.5	47.0	False	20680300	966804025.0	44.53629168342142	44.77318685195026	44.062501346363746
200	2026-02-02	45.01007843017578	47.5	0.0	47.5	46.0	46.5	False	26538600	1260583500.0	44.062497831645764	45.01007843017578	43.58870753238075
201	2026-02-03	45.24697494506836	47.75	0.0	48.5	47.25	47.5	False	49424900	2360038975.0	45.0100797882879	45.95766041540975	44.77318463150743
202	2026-02-04	46.905242919921875	49.5	0.0	50.0	49.0	49.75	False	56160900	2779964550.0	47.14213808618411	47.37903325244634	46.431452587397416
203	2026-02-05	47.615928649902344	50.25	0.0	50.75	49.5	49.5	False	53745100	2700691275.0	46.905243147665	48.08971898472724	46.905243147665
204	2026-02-06	47.14213562011719	49.75	0.0	50.75	49.75	50.0	False	32660800	1624874800.0	47.379030773987125	48.08971623559693	47.14213562011719
205	2026-02-09	50.45866775512695	53.25	0.0	53.75	52.5	53.75	False	107801300	5740419225.0	50.932458062686834	50.932458062686834	49.74798229378714
206	2026-02-10	51.88003921508789	54.75	0.0	54.75	53.0	53.25	False	72049300	3944699175.0	50.45866827768822	51.88003921508789	50.221773121454945
207	2026-02-11	53.06451416015625	56.0	0.0	56.75	54.5	54.5	False	67075800	3756244800.0	51.64314324515206	53.77519961765834	51.64314324515206
208	2026-02-12	55.433467864990234	58.5	0.0	58.5	56.5	56.75	False	55925500	3271641750.0	53.77520173227685	55.433467864990234	53.538306570460655
209	2026-02-13	56.1441535949707	59.25	0.0	59.5	57.75	58.25	False	58863100	3487638675.0	55.19657294357879	56.38104875781868	54.722782617882835
210	2026-02-16	56.617942810058594	59.75	0.0	61.0	59.5	60.25	False	58302600	3483580350.0	57.09173312646076	57.802418601064005	56.381047651857514
211	2026-02-17	58.03931427001953	61.25	0.0	61.5	59.75	59.75	False	58167300	3562747125.0	56.61794330830477	58.27620943030532	56.61794330830477
212	2026-02-18	56.617942810058594	59.75	0.0	61.5	59.25	60.75	False	101653100	6073772725.0	57.56552344286292	58.276208917466164	56.14415249365643
213	2026-02-19	57.091732025146484	60.25	0.0	61.0	60.0	60.0	False	56615800	3411101950.0	56.854836871515175	57.802417486040426	56.854836871515175
214	2026-02-20	57.091732025146484	60.25	0.0	60.5	59.5	60.25	False	51726100	3116497525.0	57.091732025146484	57.3286271787778	56.38104656425255
215	2026-02-23	57.091732025146484	60.25	0.0	61.25	59.5	60.5	False	63288100	3813108025.0	57.3286271787778	58.03931263967174	56.38104656425255
216	2026-02-24	59.46068572998047	62.75	0.0	62.75	60.0	60.25	False	60324400	3785356100.0	57.09173410727208	59.46068572998047	56.85483894500124
217	2026-02-25	59.22378921508789	62.5	0.0	64.25	61.5	63.75	False	95296900	5956056250.0	60.40826499938965	60.88205531311035	58.27620858764649
218	2026-02-26	58.51310348510742	61.75	0.0	62.75	61.0	62.5	False	49642700	3065436725.0	59.22378895253787	59.460684108348026	57.80241801767696
219	2026-02-27	58.75	62.0	0.0	63.25	61.75	62.0	False	81517000	5054054000.0	58.75	59.934475806451616	58.51310483870968
220	2026-03-02	57.5	57.5	3.25	59.25	56.75	57.25	False	132521800	7620003500.0	57.25	59.25	56.75
221	2026-03-04	54.0	54.0	0.0	54.5	51.25	52.5	False	217793100	11760827400.0	52.5	54.5	51.25
222	2026-03-05	56.5	56.5	0.0	57.0	55.5	56.5	False	110935100	6267833150.0	56.5	57.0	55.5
223	2026-03-06	56.0	56.0	0.0	57.0	55.75	56.25	False	52710400	2951782400.0	56.25	57.0	55.75
224	2026-03-09	54.5	54.5	0.0	54.75	52.0	52.5	False	94621000	5156844500.0	52.5	54.75	52.0
225	2026-03-10	56.0	56.0	0.0	56.75	55.25	56.5	False	52033600	2913881600.0	56.5	56.75	55.25
226	2026-03-11	54.5	54.5	0.0	56.75	54.5	56.5	False	53510600	2916327700.0	56.5	56.75	54.5
227	2026-03-12	56.25	56.25	0.0	56.25	54.0	54.25	False	38568200	2169461250.0	54.25	56.25	54.0
228	2026-03-13	56.25	56.25	0.0	56.5	55.25	55.75	False	41743000	2348043750.0	55.75	56.5	55.25
229	2026-03-16	55.75	55.75	0.0	56.75	55.25	55.75	False	39405900	2196878925.0	55.75	56.75	55.25
230	2026-03-17	56.5	56.5	0.0	58.0	56.0	56.25	False	84936200	4798895300.0	56.25	58.0	56.0
231	2026-03-18	56.75	56.75	0.0	57.75	56.5	57.0	False	53473700	3034632475.0	57.0	57.75	56.5
232	2026-03-19	55.25	55.25	0.0	57.0	55.25	56.25	False	50717300	2802130825.0	56.25	57.0	55.25
233	2026-03-20	56.75	56.75	0.0	56.75	55.5	56.0	False	41298200	2343672850.0	56.0	56.75	55.5
234	2026-03-23	54.75	54.75	0.0	55.75	54.75	55.75	False	36300600	1987457850.0	55.75	55.75	54.75
235	2026-03-24	55.25	55.25	0.0	56.0	55.25	55.75	False	39662900	2191375225.0	55.75	56.0	55.25
236	2026-03-25	57.0	57.0	0.0	57.75	56.25	56.25	False	58430500	3330538500.0	56.25	57.75	56.25
237	2026-03-26	56.75	56.75	0.0	57.75	56.25	56.75	False	45052200	2556712350.0	56.75	57.75	56.25
238	2026-03-27	58.25	58.25	0.0	58.75	56.75	57.0	False	66476100	3872232825.0	57.0	58.75	56.75
239	2026-03-30	59.0	59.0	0.0	59.0	57.5	57.5	False	42174500	2488295500.0	57.5	59.0	57.5
240	2026-03-31	59.25	59.25	0.0	59.5	58.25	59.5	False	42367800	2510292150.0	59.5	59.5	58.25
241	2026-04-01	60.5	60.5	0.0	60.5	59.75	60.25	False	43261500	2617320750.0	60.25	60.5	59.75
242	2026-04-02	59.75	59.75	0.0	60.5	59.75	60.0	False	23655500	1413416125.0	60.0	60.5	59.75
243	2026-04-03	59.25	59.25	0.0	60.75	59.0	60.0	False	46336400	2745431700.0	60.0	60.75	59.0
244	2026-04-07	59.5	59.5	0.0	59.75	59.25	59.25	False	26041800	1549487100.0	59.25	59.75	59.25
245	2026-04-08	60.75	60.75	0.0	61.25	60.25	61.0	False	41338500	2511313875.0	61.0	61.25	60.25
246	2026-04-09	59.0	59.0	0.0	60.5	58.5	60.5	False	48174700	2842307300.0	60.5	60.5	58.5
247	2026-04-10	59.5	59.5	0.0	59.75	59.0	59.25	False	13801400	821183300.0	59.25	59.75	59.0
248	2026-04-16	58.75	58.75	0.0	60.5	58.5	60.0	False	41855400	2459004750.0	60.0	60.5	58.5
249	2026-04-17	57.75	57.75	0.0	59.25	57.25	59.0	False	42354400	2445966600.0	59.0	59.25	57.25
250	2026-04-20	58.25	58.25	0.0	58.5	57.75	57.75	False	14835500	864167875.0	57.75	58.5	57.75
251	2026-04-21	58.75	58.75	0.0	59.0	58.25	58.5	False	14287100	839367125.0	58.5	59.0	58.25
252	2026-04-22	58.25	58.25	0.0	58.75	58.0	58.5	False	13284900	773845425.0	58.5	58.75	58.0
253	2026-04-23	56.25	56.25	0.0	57.5	56.0	57.0	False	58239100	3275949375.0	57.0	57.5	56.0
254	2026-04-24	56.0	56.0	0.0	56.5	55.75	56.25	False	22467900	1258202400.0	56.25	56.5	55.75
255	2026-04-27	57.0	57.0	0.0	57.5	56.5	56.5	False	20278400	1155868800.0	56.5	57.5	56.5
256	2026-04-28	57.25	57.25	0.0	57.5	56.75	57.5	False	22487800	1287426550.0	57.5	57.5	56.75
257	2026-04-29	57.75	57.75	0.0	58.0	57.0	57.25	False	17811900	1028637225.0	57.25	58.0	57.0
258	2026-04-30	57.5	57.5	0.0	57.5	56.75	57.25	False	27858100	1601840750.0	57.25	57.5	56.75
259	2026-05-01	57.5	57.5	0.0	57.5	57.5	57.5	False	0	0.0	57.5	57.5	57.5
260	2026-05-04	57.5	57.5	0.0	57.5	57.5	57.5	False	0	0.0	57.5	57.5	57.5
261	2026-05-05	57.5	57.5	0.0	57.75	56.75	57.5	False	32970700	1895815250.0	57.5	57.75	56.75
262	2026-05-06	60.75	60.75	0.0	60.75	58.0	58.0	False	79551000	4832723250.0	58.0	60.75	58.0
263	2026-05-07	61.75	61.75	0.0	62.75	61.0	61.25	False	104813300	6472221275.0	61.25	62.75	61.0
264	2026-05-08	60.0	60.0	0.0	61.75	60.0	61.5	False	63528300	3811698000.0	61.5	61.75	60.0
265	2026-05-11	58.75	58.75	0.0	60.0	58.5	59.75	False	70401100	4136064625.0	59.75	60.0	58.5
266	2026-05-12	59.0	59.0	0.0	60.0	58.75	59.0	False	30973400	1827430600.0	59.0	60.0	58.75
267	2026-05-13	59.0	59.0	0.0	59.5	58.5	58.75	False	33981400	2004902600.0	58.75	59.5	58.5
268	2026-05-14	60.25	60.25	0.0	60.25	59.0	59.25	False	47951300	2889065825.0	59.25	60.25	59.0
269	2026-05-15	59.75	59.75	0.0	60.5	59.5	60.25	False	22899200	1368227200.0	60.25	60.5	59.5
270	2026-05-18	60.0	60.0	0.0	60.75	59.5	59.5	False	30993800	1859628000.0	59.5	60.75	59.5
271	2026-05-19	60.5	60.5	0.0	60.75	59.75	60.0	False	20607300	1246741650.0	60.0	60.75	59.75
272	2026-05-20	60.25	60.25	0.0	60.75	59.75	60.25	False	24895800	1499971950.0	60.25	60.75	59.75
273	2026-05-21	60.75	60.75	0.0	61.0	60.25	60.75	False	17091900	1038332925.0	60.75	61.0	60.25
274	2026-05-22	60.75	60.75	0.0	61.0	60.25	60.75	False	25345300	1539726975.0	60.75	61.0	60.25
275	2026-05-25	62.0	62.0	0.0	62.25	61.25	61.5	False	47669100	2955484200.0	61.5	62.25	61.25
276	2026-05-26	61.75	61.75	0.0	62.5	61.25	62.25	False	34595200	2136253600.0	62.25	62.5	61.25
277	2026-05-27	62.5	62.5	0.0	63.25	61.5	62.0	False	57294500	3580906250.0	62.0	63.25	61.5
278	2026-05-28	61.75	61.75	0.0	62.25	61.5	62.25	False	30469300	1881479275.0	62.25	62.25	61.5
279	2026-05-29	62.0	62.0	0.0	62.75	61.75	62.0	False	92848300	5756594600.0	62.0	62.75	61.75
280	2026-06-01	62.0	62.0	0.0	62.0	62.0	62.0	False	0	0.0	62.0	62.0	62.0
281	2026-06-02	64.5	64.5	0.0	66.0	60.75	61.5	False	165162600	10652987700.0	61.5	66.0	60.75
282	2026-06-03	64.5	64.5	0.0	64.5	64.5	64.5	False	0	0.0	64.5	64.5	64.5
283	2026-06-04	67.25	67.25	0.0	68.25	64.25	64.5	False	135345900	9102011775.0	64.5	68.25	64.25
284	2026-06-05	67.0	67.0	0.0	68.5	66.5	68.25	False	74931800	5020430600.0	68.25	68.5	66.5
285	2026-06-08	64.5	64.5	0.0	66.75	64.5	66.0	False	91245200	5885315400.0	66.0	66.75	64.5
286	2026-06-09	63.75	63.75	0.0	65.25	63.25	64.5	False	83818000	5343397500.0	64.5	65.25	63.25
287	2026-06-10	63.0	63.0	0.0	64.25	63.0	63.5	False	47162900	2971262700.0	63.5	64.25	63.0
288	2026-06-11	62.75	62.75	0.0	64.75	62.25	63.25	False	88807200	5572651800.0	63.25	64.75	62.25
289	2026-06-12	64.0	64.0	0.0	64.5	63.5	64.0	False	53734300	3438995200.0	64.0	64.5	63.5
290	2026-06-15	65.0	65.0	0.0	65.5	64.25	65.25	False	76291200	4958928000.0	65.25	65.5	64.25
291	2026-06-16	64.25	64.25	0.0	65.0	64.0	65.0	False	39912900	2564403825.0	65.0	65.0	64.0
292	2026-06-17	64.25	64.25	0.0	64.75	64.0	64.25	False	28939400	1859356450.0	64.25	64.75	64.0
293	2026-06-18	63.5	63.5	0.0	64.5	63.5	64.0	False	53021300	3366852550.0	64.0	64.5	63.5
294	2026-06-19	64.0	64.0	0.0	64.25	63.25	63.75	False	55162300	3530387200.0	63.75	64.25	63.25
295	2026-06-22	61.25	61.25	0.0	64.0	61.25	64.0	False	115998000	7104877500.0	64.0	64.0	61.25
296	2026-06-23	60.5	60.5	0.0	62.0	60.25	60.5	False	658856300	39860806150.0	60.5	62.0	60.25
297	2026-06-24	61.5	61.5	0.0	61.75	60.75	61.25	False	86878600	5343033900.0	61.25	61.75	60.75
298	2026-06-25	60.5	60.5	0.0	61.5	60.5	61.0	False	79387000	4802913500.0	61.0	61.5	60.5
299	2026-06-26	59.75	59.75	0.0	60.5	59.25	60.5	False	84316200	5037892950.0	60.5	60.5	59.25
300	2026-06-29	61.0	61.0	0.0	61.25	60.0	60.25	False	52623200	3210015200.0	60.25	61.25	60.0
301	2026-06-30	61.5	61.5	0.0	61.75	60.5	61.0	False	48602600	2989059900.0	61.0	61.75	60.5
302	2026-07-01	61.5	61.5	0.0	61.75	61.0	61.75	False	37450100	2303181150.0	61.75	61.75	61.0
303	2026-07-02	63.0	63.0	0.0	63.25	61.5	61.75	False	65775400	4143850200.0	61.75	63.25	61.5
304	2026-07-03	63.5	63.5	0.0	64.25	63.25	63.5	False	74007100	4699450850.0	63.5	64.25	63.25
305	2026-07-06	64.25	64.25	0.0	64.5	63.75	64.0	False	39060600	2509643550.0	64.0	64.5	63.75
306	2026-07-07	62.5	62.5	0.0	63.25	62.25	63.25	False	85215500	5325968750.0	63.25	63.25	62.25
307	2026-07-08	61.75	61.75	0.0	63.0	61.25	62.5	False	63425100	3916499925.0	62.5	63.0	61.25
308	2026-07-09	63.0	63.0	0.0	63.25	61.75	62.25	False	47451500	2989444500.0	62.25	63.25	61.75
309	2026-07-10	63.5	63.5	0.0	63.5	62.75	63.5	False	37134500	2358040750.0	63.5	63.5	62.75
310	2026-07-13	63.5	63.5	0.0	63.75	63.0	63.0	False	28693000	1822005500.0	63.0	63.75	63.0
311	2026-07-14	63.25	63.25	0.0	63.75	62.5	63.0	False	48194000	3048270500.0	63.0	63.75	62.5
312	2026-07-15	63.5	63.5	0.0	64.75	63.25	63.75	False	68825700	4370431950.0	63.75	64.75	63.25
313	2026-07-16	63.0	63.0	0.0	63.75	62.5	63.25	False	53547000	3373461000.0	63.25	63.75	62.5
314	2026-07-17	67.5	67.5	0.0	67.5	64.25	64.25	False	235742900	15912645750.0	64.25	67.5	64.25
315	2026-07-20	67.25	67.25	0.0	68.0	66.5	68.0	False	88625600	5960071600.0	68.0	68.0	66.5
316	2026-07-21	67.75	67.75	0.0	68.5	67.0	67.5	False	78245900	5301159725.0	67.5	68.5	67.0
317	2026-07-22	66.5	66.5	0.0	67.75	66.0	67.75	False	81626200	5428142300.0	67.75	67.75	66.0
318	2026-07-23	66.0	66.0	0.0	66.75	65.25	66.5	False	56431100	3724452600.0	66.5	66.75	65.25
319	2026-07-24	66.0	66.0	0.0	66.25	65.0	65.25	False	40632400	2681738400.0	65.25	66.25	65.0
320	2026-07-27	65.25	65.25	0.0	67.0	65.0	67.0	False	45275400	2954219850.0	67.0	67.0	65.0
321	2026-07-28	65.25	65.25	0.0	65.25	65.25	65.25	False	0	0.0	65.25	65.25	65.25
322	2026-07-29	65.25	65.25	0.0	65.25	65.25	65.25	False	0	0.0	65.25	65.25	65.25
323	2026-07-30	65.75	65.75	0.0	66.25	65.0	65.75	False	59888300	3937655725.0	65.75	66.25	65.0
324	2026-07-31	66.75	66.75	0.0	67.25	65.5	65.75	False	63606800	4245753900.0	65.75	67.25	65.5
325	2026-08-03	67.0	67.0	0.0	67.25	66.5	67.25	False	34077600	2283199200.0	67.25	67.25	66.5
326	2026-08-04	66.5	66.5	0.0	67.25	66.25	67.0	False	39421000	2621496500.0	67.0	67.25	66.25
327	2026-08-05	66.5	66.5	0.0	67.25	65.75	67.0	False	50895900	3384577350.0	67.0	67.25	65.75
328	2026-08-06	67.5	67.5	0.0	68.0	66.5	66.5	False	84451700	5700489750.0	66.5	68.0	66.5
329	2026-08-07	66.75	66.75	0.0	66.75	66.25	66.75	False	50779700	3389544975.0	66.75	66.75	66.25
330	2026-08-10	66.0	66.0	0.0	67.0	65.5	66.75	False	35055700	2313676200.0	66.75	67.0	65.5
331	2026-08-11	65.0	65.0	0.0	66.25	65.0	66.0	False	37475400	2435901000.0	66.0	66.25	65.0
332	2026-08-12	65.0	65.0	0.0	65.0	65.0	65.0	False	0	0.0	65.0	65.0	65.0
333	2026-08-13	65.0	65.0	0.0	66.0	65.0	65.5	False	27392200	1780493000.0	65.5	66.0	65.0
334	2026-08-14	64.5	64.5	0.0	65.25	64.25	65.0	False	39510700	2548440150.0	65.0	65.25	64.25
335	2026-08-17	65.25	65.25	0.0	65.75	64.5	64.75	False	30077200	1962537300.0	64.75	65.75	64.5
336	2026-08-18	65.25	65.25	0.0	65.75	65.0	65.25	False	24592400	1604654100.0	65.25	65.75	65.0
337	2026-08-19	64.5	64.5	0.0	65.25	64.5	65.0	False	19323800	1246385100.0	65.0	65.25	64.5
338	2026-08-20	63.75	63.75	0.0	65.25	63.75	64.75	False	44193800	2817354750.0	64.75	65.25	63.75
339	2026-08-21	64.0	64.0	0.0	64.5	63.75	64.0	False	22961000	1469504000.0	64.0	64.5	63.75
340	2026-08-24	63.0	63.0	0.0	64.5	63.0	64.0	False	29947000	1886661000.0	64.0	64.5	63.0
341	2026-08-25	63.25	63.25	0.0	63.75	63.0	63.5	False	27668500	1750032625.0	63.5	63.75	63.0
342	2026-08-26	64.25	64.25	0.0	64.75	63.5	63.75	False	41862500	2689665625.0	63.75	64.75	63.5
343	2026-08-27	63.75	63.75	0.0	64.75	63.75	64.75	False	18899500	1204843125.0	64.75	64.75	63.75
344	2026-08-28	63.25	63.25	0.0	63.75	62.75	63.5	False	35436700	2241371275.0	63.5	63.75	62.75
345	2026-08-31	63.25	63.25	0.0	63.25	62.5	62.75	False	36249400	2292774550.0	62.75	63.25	62.5
346	2026-09-01	62.0	62.0	0.0	63.25	62.0	63.0	False	40852100	2532830200.0	63.0	63.25	62.0
347	2026-09-02	61.25	61.25	0.0	62.0	61.0	61.75	False	36409900	2230106375.0	61.75	62.0	61.0
348	2026-09-03	61.25	61.25	0.0	62.25	61.0	62.0	False	40123600	2457570500.0	62.0	62.25	61.0
349	2026-09-04	61.75	61.75	0.0	63.0	61.25	61.75	False	56294900	3476210075.0	61.75	63.0	61.25
350	2026-09-07	62.25	62.25	0.0	63.25	61.5	61.5	False	60004400	3735273900.0	61.5	63.25	61.5
351	2026-09-08	62.5	62.5	0.0	62.5	61.75	62.5	False	51427500	3214218750.0	62.5	62.5	61.75
352	2026-09-09	62.75	62.75	0.0	63.0	62.5	62.5	False	57650900	3617593975.0	62.5	63.0	62.5
353	2026-09-10	61.75	61.75	0.0	62.5	61.75	62.25	False	40566300	2504969025.0	62.25	62.5	61.75
354	2026-09-11	61.75	61.75	0.0	62.0	61.5	61.5	False	13567500	837793125.0	61.5	62.0	61.5
355	2026-09-14	60.75	60.75	0.0	61.75	60.5	61.5	False	35077900	2130982425.0	61.5	61.75	60.5
356	2026-09-15	61.0	61.0	0.0	62.0	60.75	61.5	False	27043700	1649665700.0	61.5	62.0	60.75
357	2026-09-16	60.25	60.25	0.0	61.25	60.0	61.0	False	22368400	1347696100.0	61.0	61.25	60.0
358	2026-09-17	61.0	61.0	0.0	61.25	60.25	60.5	False	23926800	1459534800.0	60.5	61.25	60.25
359	2026-09-18	61.25	61.25	0.0	61.75	60.75	61.25	False	34440200	2109462250.0	61.25	61.75	60.75
360	2026-09-21	62.25	62.25	0.0	62.75	61.5	61.75	False	31543300	1963570425.0	61.75	62.75	61.5
361	2026-09-22	62.25	62.25	0.0	62.75	62.0	62.5	False	29242700	1820358075.0	62.5	62.75	62.0
362	2026-09-23	62.25	62.25	0.0	62.25	61.5	62.0	False	18425700	1146999825.0	62.0	62.25	61.5
363	2026-09-24	60.5	60.5	0.0	62.0	60.25	61.75	False	54141300	3275548650.0	61.75	62.0	60.25
364	2026-09-25	60.75	60.75	0.0	61.0	60.0	60.25	False	26235500	1593806625.0	60.25	61.0	60.0

43 KiB Raw Blame History

43 KiB

Raw Blame History