SET100-Trading-system/data/raw/PTT.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	29.779176712036133	35.25	0.0	35.5	35.0	35.5	False	0.0	32190700	1134722175.0	29.990376546873268	29.990376546873268	29.567976877198998
3	2024-01-04	29.990371704101562	35.5	0.0	35.75	35.0	35.25	False	0.0	80609500	2861637250.0	29.779171903368454	30.20157150483467	29.567972102635345
4	2024-01-05	29.779176712036133	35.25	0.0	35.75	35.25	35.25	False	0.0	21692900	764674725.0	29.779176712036133	30.201576381710403	29.779176712036133
5	2024-01-08	29.990371704101562	35.5	0.0	35.5	35.0	35.5	False	0.0	29953100	1063335050.0	29.990371704101562	29.990371704101562	29.567972102635345
6	2024-01-09	29.779176712036133	35.25	0.0	35.5	35.0	35.5	False	0.0	51337400	1809643350.0	29.990376546873268	29.990376546873268	29.567976877198998
7	2024-01-10	29.779176712036133	35.25	0.0	35.5	35.0	35.25	False	0.0	27180000	958095000.0	29.779176712036133	29.990376546873268	29.567976877198998
8	2024-01-11	29.56797218322754	35.0	0.0	35.25	35.0	35.25	False	0.0	8032800	281148000.0	29.77917198453631	29.77917198453631	29.56797218322754
9	2024-01-12	28.934371948242188	34.25	0.0	35.25	34.25	35.0	False	0.0	77705300	2661406525.0	29.567971333970117	29.779171129212763	28.934371948242188
10	2024-01-15	28.3007755279541	33.5	0.0	34.25	33.5	34.25	False	0.0	60579100	2029399850.0	28.934374980072477	28.934374980072477	28.3007755279541
11	2024-01-16	28.511974334716797	33.75	0.0	34.0	33.25	33.5	False	0.0	44606100	1505455875.0	28.300774524830008	28.72317414460359	28.08957471494322
12	2024-01-17	28.3007755279541	33.5	0.0	33.75	33.0	33.75	False	0.0	83651300	2802318550.0	28.511975345326896	28.511975345326896	27.87837589320852
13	2024-01-18	28.511974334716797	33.75	0.0	34.0	33.5	33.5	False	0.0	56301400	1900172250.0	28.300774524830008	28.72317414460359	28.300774524830008
14	2024-01-19	28.934371948242188	34.25	0.0	34.5	34.0	34.0	False	0.0	55437000	1898717250.0	28.723172152999545	29.145571743484833	28.723172152999545
15	2024-01-22	28.723173141479492	34.0	0.0	34.25	33.75	34.25	False	0.0	20909000	710906000.0	28.93437294399037	28.93437294399037	28.511973338968613
16	2024-01-23	28.723173141479492	34.0	0.0	34.25	33.5	34.25	False	0.0	38875800	1321777200.0	28.93437294399037	28.93437294399037	28.300773536457733
17	2024-01-24	28.934371948242188	34.25	0.0	34.25	33.75	34.0	False	0.0	28836900	987663825.0	28.723172152999545	28.934371948242188	28.5119723577569
18	2024-01-25	28.934371948242188	34.25	0.0	34.5	34.0	34.25	False	0.0	21760400	745293700.0	28.934371948242188	29.145571743484833	28.723172152999545
19	2024-01-26	28.723173141479492	34.0	0.0	34.5	34.0	34.25	False	0.0	16987200	577564800.0	28.93437294399037	29.145572746501248	28.723173141479492
20	2024-01-29	29.145572662353516	34.5	0.0	34.5	34.0	34.5	False	0.0	28776500	992789250.0	29.145572662353516	29.145572662353516	28.72317305855129
21	2024-01-30	28.723173141479492	34.0	0.0	34.25	34.0	34.25	False	0.0	35241900	1198224600.0	28.93437294399037	28.93437294399037	28.723173141479492
22	2024-01-31	28.511974334716797	33.75	0.0	34.25	33.75	34.0	False	0.0	47266600	1595247750.0	28.72317414460359	28.934373954490383	28.511974334716797
23	2024-02-01	28.934371948242188	34.25	0.0	34.25	33.75	34.0	False	0.0	36959700	1265869725.0	28.723172152999545	28.934371948242188	28.5119723577569
24	2024-02-02	28.723173141479492	34.0	0.0	34.25	34.0	34.25	False	0.0	19403200	659708800.0	28.93437294399037	28.93437294399037	28.723173141479492
25	2024-02-05	28.723173141479492	34.0	0.0	34.25	33.75	34.0	False	0.0	27945300	950140200.0	28.723173141479492	28.93437294399037	28.511973338968613
26	2024-02-06	28.934371948242188	34.25	0.0	34.5	34.0	34.25	False	0.0	20578900	704827325.0	28.934371948242188	29.145571743484833	28.723172152999545
27	2024-02-07	29.56797218322754	35.0	0.0	35.0	34.25	34.25	False	0.0	43166300	1510820500.0	28.934372779301235	29.56797218322754	28.934372779301235
28	2024-02-08	29.35677146911621	34.75	0.0	35.25	34.75	35.0	False	0.0	39944600	1388074850.0	29.567971263858055	29.7791710585999	29.35677146911621
29	2024-02-09	29.56797218322754	35.0	0.0	35.0	34.75	35.0	False	0.0	15907400	556759000.0	29.56797218322754	29.56797218322754	29.356772381918773
30	2024-02-12	29.35677146911621	34.75	0.0	35.0	34.75	34.75	False	0.0	6057800	210508550.0	29.35677146911621	29.567971263858055	29.35677146911621
31	2024-02-13	29.56797218322754	35.0	0.0	35.25	34.75	35.0	False	0.0	27500600	962521000.0	29.56797218322754	29.77917198453631	29.356772381918773
32	2024-02-14	29.35677146911621	34.75	0.0	35.0	34.5	34.75	False	0.0	23687100	823126725.0	29.35677146911621	29.567971263858055	29.14557167437437
33	2024-02-15	29.35677146911621	34.75	0.0	35.0	34.5	34.75	False	0.0	25626000	890503500.0	29.35677146911621	29.567971263858055	29.14557167437437
34	2024-02-16	30.20157241821289	35.75	0.0	36.0	35.0	35.25	False	0.0	86147000	3079755250.0	29.779172803972152	30.41277222533326	29.567972996851783
35	2024-02-19	30.20157241821289	35.75	0.0	36.0	35.5	35.75	False	0.0	37320000	1334190000.0	30.20157241821289	30.41277222533326	29.99037261109252
36	2024-02-20	30.20157241821289	35.75	0.0	36.0	35.5	35.75	False	0.0	23171400	828377550.0	30.20157241821289	30.41277222533326	29.99037261109252
37	2024-02-21	30.412771224975586	36.0	0.0	36.0	35.5	35.75	False	0.0	41840800	1506268800.0	30.201571424802143	30.412771224975586	29.9903716246287
38	2024-02-22	30.412771224975586	36.0	0.0	36.25	35.75	35.75	False	0.0	41100400	1479614400.0	30.201571424802143	30.623971025149025	30.201571424802143
39	2024-02-23	30.412771224975586	36.0	0.0	36.0	35.5	35.75	False	0.0	48602500	1749690000.0	30.201571424802143	30.412771224975586	29.9903716246287
40	2024-02-27	30.20157241821289	35.75	0.0	36.0	35.5	35.75	False	0.0	47957600	1714484200.0	30.20157241821289	30.41277222533326	29.99037261109252
41	2024-02-28	29.990371704101562	35.5	0.0	35.75	35.5	35.5	False	0.0	41754200	1482274100.0	29.990371704101562	30.20157150483467	29.990371704101562
42	2024-02-29	29.9466552734375	34.25	1.2	34.75	34.0	34.5	False	0.0	72863600	2495578300.0	30.16524399806113	30.38383272268476	29.728066548813867
43	2024-03-01	29.728065490722656	34.0	0.0	34.5	34.0	34.25	False	0.0	32854700	1117059800.0	29.946654207566205	30.165242924409753	29.728065490722656
44	2024-03-04	29.9466552734375	34.25	0.0	34.25	33.75	34.0	False	0.0	42686500	1462012625.0	29.728066548813867	29.9466552734375	29.509477824190235
45	2024-03-05	29.9466552734375	34.25	0.0	34.25	33.75	34.0	False	0.0	27978000	958246500.0	29.728066548813867	29.9466552734375	29.509477824190235
46	2024-03-06	29.9466552734375	34.25	0.0	34.5	33.75	34.0	False	0.0	28711800	983379150.0	29.728066548813867	30.16524399806113	29.509477824190235
47	2024-03-07	30.165245056152344	34.5	0.0	34.5	34.0	34.25	False	0.0	56735600	1957378200.0	29.946656323861387	30.165245056152344	29.728067591570426
48	2024-03-08	29.728065490722656	34.0	0.0	34.25	33.75	34.25	False	0.0	46329600	1575206400.0	29.946654207566205	29.946654207566205	29.509476773879108
49	2024-03-11	29.509479522705078	33.75	0.0	34.0	33.75	33.75	False	0.0	36316500	1225681875.0	29.509479522705078	29.728068259910298	29.509479522705078
50	2024-03-12	29.509479522705078	33.75	0.0	33.75	33.75	33.75	False	0.0	0	0.0	29.509479522705078	29.509479522705078	29.509479522705078
51	2024-03-13	29.9466552734375	34.25	0.0	34.25	33.75	33.75	False	0.0	24096500	825305125.0	29.509477824190235	29.9466552734375	29.509477824190235
52	2024-03-14	30.38382911682129	34.75	0.0	35.0	34.0	34.0	False	0.0	65262600	2267875350.0	29.728063020774787	30.602417815503458	29.728063020774787
53	2024-03-15	30.38382911682129	34.75	0.0	34.75	34.75	34.75	False	0.0	0	0.0	30.38382911682129	30.38382911682129	30.38382911682129
54	2024-03-18	29.9466552734375	34.25	0.0	35.0	34.25	34.75	False	0.0	42992200	1472482850.0	30.38383272268476	30.602421447308394	29.9466552734375
55	2024-03-19	30.165245056152344	34.5	0.0	34.5	34.25	34.25	False	0.0	9841600	339535200.0	29.946656323861387	30.165245056152344	29.946656323861387
56	2024-03-20	30.165245056152344	34.5	0.0	34.5	34.5	34.5	False	0.0	0	0.0	30.165245056152344	30.165245056152344	30.165245056152344
57	2024-03-21	29.9466552734375	34.25	0.0	34.25	33.75	34.0	False	0.0	20317100	695860675.0	29.728066548813867	29.9466552734375	29.509477824190235
58	2024-03-22	29.9466552734375	34.25	0.0	34.25	34.25	34.25	False	0.0	0	0.0	29.9466552734375	29.9466552734375	29.9466552734375
59	2024-03-25	29.509479522705078	33.75	0.0	34.25	33.5	34.0	False	0.0	69549100	2347282125.0	29.728068259910298	29.94665699711552	29.290890785499855
60	2024-03-26	29.509479522705078	33.75	0.0	33.75	33.75	33.75	False	0.0	0	0.0	29.509479522705078	29.509479522705078	29.509479522705078
61	2024-03-27	29.509479522705078	33.75	0.0	33.75	33.5	33.5	False	0.0	6680800	225477000.0	29.290890785499855	29.509479522705078	29.290890785499855
62	2024-03-28	29.509479522705078	33.75	0.0	33.75	33.75	33.75	False	0.0	0	0.0	29.509479522705078	29.509479522705078	29.509479522705078
63	2024-03-29	29.728065490722656	34.0	0.0	34.0	33.5	33.5	False	0.0	12813100	435645400.0	29.29088805703556	29.728065490722656	29.29088805703556
64	2024-04-01	29.509479522705078	33.75	0.0	34.0	33.5	34.0	False	0.0	39930400	1347651000.0	29.728068259910298	29.728068259910298	29.290890785499855
65	2024-04-02	29.728065490722656	34.0	0.0	34.0	33.5	33.5	False	0.0	35655800	1212297200.0	29.29088805703556	29.728065490722656	29.29088805703556
66	2024-04-03	30.165245056152344	34.5	0.0	34.75	34.0	34.0	False	0.0	40357800	1392344100.0	29.728067591570426	30.383833788443305	29.728067591570426
67	2024-04-04	30.165245056152344	34.5	0.0	34.5	34.5	34.5	False	0.0	0	0.0	30.165245056152344	30.165245056152344	30.165245056152344
68	2024-04-05	30.38382911682129	34.75	0.0	34.75	34.25	34.5	False	0.0	25086500	871755875.0	30.16524041813912	30.38382911682129	29.946651719456952
69	2024-04-09	30.38382911682129	34.75	0.0	34.75	34.75	34.75	False	0.0	0	0.0	30.38382911682129	30.38382911682129	30.38382911682129
70	2024-04-10	30.38382911682129	34.75	0.0	34.75	34.75	34.75	False	0.0	0	0.0	30.38382911682129	30.38382911682129	30.38382911682129
71	2024-04-11	30.38382911682129	34.75	0.0	35.25	34.75	35.0	False	0.0	33644800	1169156800.0	30.602417815503458	30.821006514185623	30.38382911682129
72	2024-04-17	30.38382911682129	34.75	0.0	34.75	34.75	34.75	False	0.0	0	0.0	30.38382911682129	30.38382911682129	30.38382911682129
73	2024-04-18	30.38382911682129	34.75	0.0	34.75	34.75	34.75	False	0.0	0	0.0	30.38382911682129	30.38382911682129	30.38382911682129
74	2024-04-19	30.38382911682129	34.75	0.0	34.75	34.75	34.75	False	0.0	0	0.0	30.38382911682129	30.38382911682129	30.38382911682129
75	2024-04-22	29.509479522705078	33.75	0.0	33.75	33.5	33.75	False	0.0	15080400	508963500.0	29.509479522705078	29.509479522705078	29.290890785499855
76	2024-04-23	29.728065490722656	34.0	0.0	34.25	33.5	33.75	False	0.0	24988300	849602200.0	29.509476773879108	29.946654207566205	29.29088805703556
77	2024-04-24	29.728065490722656	34.0	0.0	34.0	34.0	34.0	False	0.0	0	0.0	29.728065490722656	29.728065490722656	29.728065490722656
78	2024-04-25	29.509479522705078	33.75	0.0	34.0	33.75	33.75	False	0.0	6503500	219493125.0	29.509479522705078	29.728068259910298	29.509479522705078
79	2024-04-26	29.509479522705078	33.75	0.0	34.25	33.5	34.0	False	0.0	32118100	1083985875.0	29.728068259910298	29.94665699711552	29.290890785499855
80	2024-04-29	29.509479522705078	33.75	0.0	34.0	33.25	33.75	False	0.0	56874300	1919507625.0	29.509479522705078	29.728068259910298	29.07230204829463
81	2024-04-30	29.509479522705078	33.75	0.0	33.75	33.5	33.75	False	0.0	17428200	588201750.0	29.509479522705078	29.509479522705078	29.290890785499855
82	2024-05-02	29.072301864624023	33.25	0.0	33.75	33.25	33.5	False	0.0	39656500	1318578625.0	29.29089060044826	29.509479336272502	29.072301864624023
83	2024-05-03	29.509479522705078	33.75	0.0	33.75	33.25	33.25	False	0.0	32885000	1109868750.0	29.07230204829463	29.509479522705078	29.07230204829463
84	2024-05-07	29.509479522705078	33.75	0.0	33.75	33.75	33.75	False	0.0	0	0.0	29.509479522705078	29.509479522705078	29.509479522705078
85	2024-05-08	29.509479522705078	33.75	0.0	34.0	33.5	33.75	False	0.0	63054700	2128096125.0	29.509479522705078	29.728068259910298	29.290890785499855
86	2024-05-09	29.509479522705078	33.75	0.0	34.0	33.5	33.75	False	0.0	20770900	701017875.0	29.509479522705078	29.728068259910298	29.290890785499855
87	2024-05-10	29.509479522705078	33.75	0.0	33.75	33.5	33.75	False	0.0	11790800	397939500.0	29.509479522705078	29.509479522705078	29.290890785499855
88	2024-05-13	29.509479522705078	33.75	0.0	33.75	33.5	33.75	False	0.0	4738100	159910875.0	29.509479522705078	29.509479522705078	29.290890785499855
89	2024-05-14	29.728065490722656	34.0	0.0	34.0	33.5	33.5	False	0.0	16463600	559762400.0	29.29088805703556	29.728065490722656	29.29088805703556
90	2024-05-15	29.728065490722656	34.0	0.0	34.0	34.0	34.0	False	0.0	0	0.0	29.728065490722656	29.728065490722656	29.728065490722656
91	2024-05-16	29.728065490722656	34.0	0.0	34.0	34.0	34.0	False	0.0	0	0.0	29.728065490722656	29.728065490722656	29.728065490722656
92	2024-05-17	29.509479522705078	33.75	0.0	34.0	33.75	34.0	False	0.0	10665700	359967375.0	29.728068259910298	29.728068259910298	29.509479522705078
93	2024-05-20	29.509479522705078	33.75	0.0	33.75	33.75	33.75	False	0.0	0	0.0	29.509479522705078	29.509479522705078	29.509479522705078
94	2024-05-21	29.509479522705078	33.75	0.0	33.75	33.75	33.75	False	0.0	0	0.0	29.509479522705078	29.509479522705078	29.509479522705078
95	2024-05-23	29.290891647338867	33.5	0.0	33.75	33.5	33.5	False	0.0	35105600	1176037600.0	29.290891647338867	29.509480390975725	29.290891647338867
96	2024-05-24	29.290891647338867	33.5	0.0	33.5	33.5	33.5	False	0.0	0	0.0	29.290891647338867	29.290891647338867	29.290891647338867
97	2024-05-27	29.290891647338867	33.5	0.0	33.75	33.0	33.75	False	0.0	55968100	1874931350.0	29.509480390975725	29.509480390975725	28.853714160065152
98	2024-05-28	28.85371208190918	33.0	0.0	33.5	33.0	33.5	False	0.0	66022900	2178755700.0	29.290889537695683	29.290889537695683	28.85371208190918
99	2024-05-29	28.635122299194336	32.75	0.0	33.25	32.5	33.0	False	0.0	83231800	2725841450.0	28.853711019035515	29.072299738876694	28.416533579353157
100	2024-05-30	28.635122299194336	32.75	0.0	32.75	32.75	32.75	False	0.0	0	0.0	28.635122299194336	28.635122299194336	28.635122299194336
101	2024-05-31	28.635122299194336	32.75	0.0	32.75	32.75	32.75	False	0.0	0	0.0	28.635122299194336	28.635122299194336	28.635122299194336
102	2024-06-04	28.416534423828125	32.5	0.0	33.25	32.5	32.75	False	0.0	35393400	1150285500.0	28.635123150165263	29.07230060283954	28.416534423828125
103	2024-06-05	28.635122299194336	32.75	0.0	33.0	32.5	32.75	False	0.0	19277800	631347950.0	28.635122299194336	28.853711019035515	28.416533579353157
104	2024-06-06	27.97935676574707	32.0	0.0	32.75	31.75	32.75	False	0.0	63670200	2037446400.0	28.635122939944267	28.635122939944267	27.76076804101467
105	2024-06-07	27.97935676574707	32.0	0.0	32.0	32.0	32.0	False	0.0	0	0.0	27.97935676574707	27.97935676574707	27.97935676574707
106	2024-06-10	28.19794464111328	32.25	0.0	32.25	31.75	32.0	False	0.0	23058700	743643075.0	27.979355922965116	28.19794464111328	27.76076720481695
107	2024-06-11	27.97935676574707	32.0	0.0	32.5	32.0	32.0	False	0.0	24149300	772777600.0	27.97935676574707	28.41653421521187	27.97935676574707
108	2024-06-12	27.97935676574707	32.0	0.0	32.25	32.0	32.0	False	0.0	29755300	952169600.0	27.97935676574707	28.19794549047947	27.97935676574707
109	2024-06-13	27.76076889038086	31.75	0.0	32.0	31.5	32.0	False	0.0	32166200	1021276850.0	27.97935762180118	27.97935762180118	27.542180158960537
110	2024-06-14	27.76076889038086	31.75	0.0	32.0	31.5	31.5	False	0.0	23980700	761387225.0	27.542180158960537	27.97935762180118	27.542180158960537
111	2024-06-17	27.76076889038086	31.75	0.0	31.75	31.75	31.75	False	0.0	0	0.0	27.76076889038086	27.76076889038086	27.76076889038086
112	2024-06-18	27.76076889038086	31.75	0.0	31.75	31.75	31.75	False	0.0	0	0.0	27.76076889038086	27.76076889038086	27.76076889038086
113	2024-06-19	27.76076889038086	31.75	0.0	31.75	31.75	31.75	False	0.0	0	0.0	27.76076889038086	27.76076889038086	27.76076889038086
114	2024-06-20	28.19794464111328	32.25	0.0	32.5	32.0	32.5	False	0.0	25575700	824816325.0	28.416533359261447	28.416533359261447	27.979355922965116
115	2024-06-21	27.97935676574707	32.0	0.0	32.25	31.75	32.25	False	0.0	35584700	1138710400.0	28.19794549047947	28.19794549047947	27.76076804101467
116	2024-06-24	27.97935676574707	32.0	0.0	32.0	32.0	32.0	False	0.0	0	0.0	27.97935676574707	27.97935676574707	27.97935676574707
117	2024-06-25	27.97935676574707	32.0	0.0	32.0	32.0	32.0	False	0.0	0	0.0	27.97935676574707	27.97935676574707	27.97935676574707
118	2024-06-26	27.97935676574707	32.0	0.0	32.0	32.0	32.0	False	0.0	0	0.0	27.97935676574707	27.97935676574707	27.97935676574707
119	2024-06-27	28.416534423828125	32.5	0.0	32.75	32.5	32.75	False	0.0	13045100	423965750.0	28.635123150165263	28.635123150165263	28.416534423828125
120	2024-06-28	28.416534423828125	32.5	0.0	32.75	32.5	32.5	False	0.0	21755800	707063500.0	28.416534423828125	28.635123150165263	28.416534423828125
121	2024-07-01	28.416534423828125	32.5	0.0	32.5	32.5	32.5	False	0.0	0	0.0	28.416534423828125	28.416534423828125	28.416534423828125
122	2024-07-02	28.416534423828125	32.5	0.0	32.5	32.5	32.5	False	0.0	0	0.0	28.416534423828125	28.416534423828125	28.416534423828125
123	2024-07-03	28.635122299194336	32.75	0.0	32.75	32.5	32.5	False	0.0	10114800	331259700.0	28.416533579353157	28.635122299194336	28.416533579353157
124	2024-07-04	28.635122299194336	32.75	0.0	33.0	32.75	32.75	False	0.0	13980500	457861375.0	28.635122299194336	28.853711019035515	28.635122299194336
125	2024-07-05	28.85371208190918	33.0	0.0	33.0	32.75	33.0	False	0.0	4758600	157033800.0	28.85371208190918	28.85371208190918	28.63512335401593
126	2024-07-08	28.85371208190918	33.0	0.0	33.0	32.75	33.0	False	0.0	13042600	430405800.0	28.85371208190918	28.85371208190918	28.63512335401593
127	2024-07-09	28.85371208190918	33.0	0.0	33.0	33.0	33.0	False	0.0	0	0.0	28.85371208190918	28.85371208190918	28.85371208190918
128	2024-07-10	29.072301864624023	33.25	0.0	33.25	32.75	33.0	False	0.0	17480800	581236600.0	28.853713128799782	29.072301864624023	28.63512439297554
129	2024-07-11	29.072301864624023	33.25	0.0	33.25	33.25	33.25	False	0.0	0	0.0	29.072301864624023	29.072301864624023	29.072301864624023
130	2024-07-12	29.072301864624023	33.25	0.0	33.25	33.25	33.25	False	0.0	0	0.0	29.072301864624023	29.072301864624023	29.072301864624023
131	2024-07-15	29.072301864624023	33.25	0.0	33.25	33.25	33.25	False	0.0	0	0.0	29.072301864624023	29.072301864624023	29.072301864624023
132	2024-07-16	27.97935676574707	32.0	0.0	32.75	32.0	32.5	False	0.0	40206600	1286611200.0	28.41653421521187	28.635122939944267	27.97935676574707
133	2024-07-17	27.97935676574707	32.0	0.0	32.0	32.0	32.0	False	0.0	0	0.0	27.97935676574707	27.97935676574707	27.97935676574707
134	2024-07-18	28.416534423828125	32.5	0.0	32.75	32.25	32.25	False	0.0	14775000	480187500.0	28.197945697490983	28.635123150165263	28.197945697490983
135	2024-07-19	28.19794464111328	32.25	0.0	32.75	32.25	32.75	False	0.0	21537500	694584375.0	28.635122077409612	28.635122077409612	28.19794464111328
136	2024-07-23	27.97935676574707	32.0	0.0	32.5	32.0	32.25	False	0.0	22822100	730307200.0	28.19794549047947	28.41653421521187	27.97935676574707
137	2024-07-24	27.76076889038086	31.75	0.0	32.25	31.75	32.0	False	0.0	23816000	756158000.0	27.97935762180118	28.197946353221504	27.76076889038086
138	2024-07-25	27.76076889038086	31.75	0.0	32.0	31.5	31.75	False	0.0	25980600	824884050.0	27.76076889038086	27.97935762180118	27.542180158960537
139	2024-07-26	27.76076889038086	31.75	0.0	32.0	31.75	32.0	False	0.0	18522800	588098900.0	27.97935762180118	27.97935762180118	27.76076889038086
140	2024-07-30	27.76076889038086	31.75	0.0	31.75	31.75	31.75	False	0.0	0	0.0	27.76076889038086	27.76076889038086	27.76076889038086
141	2024-07-31	27.97935676574707	32.0	0.0	32.25	31.75	31.75	False	0.0	33634100	1076291200.0	27.76076804101467	28.19794549047947	27.76076804101467
142	2024-08-01	27.76076889038086	31.75	0.0	32.25	31.75	32.0	False	0.0	24674200	783405850.0	27.97935762180118	28.197946353221504	27.76076889038086
143	2024-08-02	27.76076889038086	31.75	0.0	31.75	31.75	31.75	False	0.0	0	0.0	27.76076889038086	27.76076889038086	27.76076889038086
144	2024-08-05	27.323591232299805	31.25	0.0	32.0	31.25	31.75	False	0.0	37553100	1173534375.0	27.7607686920166	27.979357421875	27.323591232299805
145	2024-08-06	27.76076889038086	31.75	0.0	31.75	31.25	31.25	False	0.0	15129500	480361625.0	27.323591427540215	27.76076889038086	27.323591427540215
146	2024-08-07	27.97935676574707	32.0	0.0	32.0	31.75	31.75	False	0.0	12872100	411907200.0	27.76076804101467	27.97935676574707	27.76076804101467
147	2024-08-08	27.97935676574707	32.0	0.0	32.0	32.0	32.0	False	0.0	0	0.0	27.97935676574707	27.97935676574707	27.97935676574707
148	2024-08-09	29.072301864624023	33.25	0.0	33.5	32.25	32.25	False	0.0	82898900	2756388425.0	28.19794692132706	29.29089060044826	28.19794692132706
149	2024-08-13	29.9466552734375	34.25	0.0	34.25	33.0	33.25	False	0.0	84608600	2897844550.0	29.072300374942973	29.9466552734375	28.853711650319344
150	2024-08-14	29.509479522705078	33.75	0.0	34.5	33.5	34.25	False	0.0	71902700	2426716125.0	29.94665699711552	30.165245734320745	29.290890785499855
151	2024-08-15	29.509479522705078	33.75	0.0	33.75	33.75	33.75	False	0.0	0	0.0	29.509479522705078	29.509479522705078	29.509479522705078
152	2024-08-16	29.9466552734375	34.25	0.0	34.5	34.0	34.25	False	0.0	33174800	1136236900.0	29.9466552734375	30.16524399806113	29.728066548813867
153	2024-08-19	29.9466552734375	34.25	0.0	34.25	34.25	34.25	False	0.0	0	0.0	29.9466552734375	29.9466552734375	29.9466552734375
154	2024-08-20	29.9466552734375	34.25	0.0	34.5	34.0	34.5	False	0.0	30248300	1036004275.0	30.16524399806113	30.16524399806113	29.728066548813867
155	2024-08-21	29.9466552734375	34.25	0.0	34.25	34.0	34.25	False	0.0	22283900	763223575.0	29.9466552734375	29.9466552734375	29.728066548813867
156	2024-08-22	29.9466552734375	34.25	0.0	34.25	34.25	34.25	False	0.0	0	0.0	29.9466552734375	29.9466552734375	29.9466552734375
157	2024-08-23	30.165245056152344	34.5	0.0	34.75	34.25	34.25	False	0.0	45905800	1583750100.0	29.946656323861387	30.383833788443305	29.946656323861387
158	2024-08-26	30.38382911682129	34.75	0.0	34.75	34.5	34.5	False	0.0	15942500	554001875.0	30.16524041813912	30.38382911682129	30.16524041813912
159	2024-08-27	30.165245056152344	34.5	0.0	34.75	34.25	34.75	False	0.0	45996900	1586893050.0	30.383833788443305	30.383833788443305	29.946656323861387
160	2024-08-28	29.76244354248047	33.25	0.8	34.0	33.25	33.75	False	0.0	53671900	1784590675.0	30.209999084472656	30.43377685546875	29.76244354248047
161	2024-08-29	29.986223220825195	33.5	0.0	33.5	33.25	33.25	False	0.0	6356600	212946100.0	29.762445435595158	29.986223220825195	29.762445435595158
162	2024-08-30	29.986223220825195	33.5	0.0	33.75	33.25	33.5	False	0.0	63780300	2136640050.0	29.986223220825195	30.210001006055233	29.762445435595158
163	2024-09-02	29.986223220825195	33.5	0.0	33.5	33.5	33.5	False	0.0	0	0.0	29.986223220825195	29.986223220825195	29.986223220825195
164	2024-09-03	29.986223220825195	33.5	0.0	33.5	33.5	33.5	False	0.0	0	0.0	29.986223220825195	29.986223220825195	29.986223220825195
165	2024-09-04	29.986223220825195	33.5	0.0	33.5	33.5	33.5	False	0.0	0	0.0	29.986223220825195	29.986223220825195	29.986223220825195
166	2024-09-05	30.21000099182129	33.75	0.0	34.0	32.75	33.0	False	0.0	104377100	3522727125.0	29.53866763644748	30.433778776945893	29.31488985132288
167	2024-09-06	31.1051082611084	34.75	0.0	35.0	34.0	34.0	False	0.0	75294800	2616494300.0	30.433774989285915	31.32888601838256	30.433774989285915
168	2024-09-09	31.1051082611084	34.75	0.0	34.75	34.75	34.75	False	0.0	0	0.0	31.1051082611084	31.1051082611084	31.1051082611084
169	2024-09-10	30.21000099182129	33.75	0.0	34.5	33.75	34.25	False	0.0	56443000	1904951250.0	30.657556562070493	30.881334347195097	30.21000099182129
170	2024-09-11	29.538667678833008	33.0	0.0	33.75	32.75	33.75	False	0.0	111564700	3681635100.0	30.21000103517012	30.21000103517012	29.314889893387303
171	2024-09-12	29.538667678833008	33.0	0.0	33.25	33.0	33.0	False	0.0	33553800	1107275400.0	29.538667678833008	29.76244546427871	29.538667678833008
172	2024-09-13	29.538667678833008	33.0	0.0	33.25	32.75	33.0	False	0.0	47273100	1560012300.0	29.538667678833008	29.76244546427871	29.314889893387303
173	2024-09-16	29.538667678833008	33.0	0.0	33.0	33.0	33.0	False	0.0	0	0.0	29.538667678833008	29.538667678833008	29.538667678833008
174	2024-09-17	29.538667678833008	33.0	0.0	33.0	33.0	33.0	False	0.0	0	0.0	29.538667678833008	29.538667678833008	29.538667678833008
175	2024-09-18	29.538667678833008	33.0	0.0	33.0	33.0	33.0	False	0.0	0	0.0	29.538667678833008	29.538667678833008	29.538667678833008
176	2024-09-19	29.538667678833008	33.0	0.0	33.0	33.0	33.0	False	0.0	0	0.0	29.538667678833008	29.538667678833008	29.538667678833008
177	2024-09-20	29.538667678833008	33.0	0.0	33.0	33.0	33.0	False	0.0	0	0.0	29.538667678833008	29.538667678833008	29.538667678833008
178	2024-09-23	29.76244354248047	33.25	0.0	33.5	33.0	33.5	False	0.0	30278900	1006773425.0	29.986221313476562	29.986221313476562	29.538665771484375
179	2024-09-24	30.21000099182129	33.75	0.0	33.75	33.25	33.5	False	0.0	38595900	1302611625.0	29.986223206696685	30.21000099182129	29.762445421572085
180	2024-09-25	29.986223220825195	33.5	0.0	34.0	33.5	33.75	False	0.0	28629800	959098300.0	30.210001006055233	30.433778791285274	29.986223220825195
181	2024-09-26	29.986223220825195	33.5	0.0	33.75	33.25	33.5	False	0.0	32310700	1082408450.0	29.986223220825195	30.210001006055233	29.762445435595158
182	2024-09-27	29.986223220825195	33.5	0.0	33.5	33.5	33.5	False	0.0	0	0.0	29.986223220825195	29.986223220825195	29.986223220825195
183	2024-09-30	30.433774948120117	34.0	0.0	34.0	33.5	33.5	False	0.0	27238000	926092000.0	29.986219434177176	30.433774948120117	29.986219434177176
184	2024-10-01	30.433774948120117	34.0	0.0	34.0	34.0	34.0	False	0.0	0	0.0	30.433774948120117	30.433774948120117	30.433774948120117
185	2024-10-02	29.986223220825195	33.5	0.0	34.0	33.5	34.0	False	0.0	17749300	594601550.0	30.433778791285274	30.433778791285274	29.986223220825195
186	2024-10-03	29.986223220825195	33.5	0.0	33.75	33.5	33.5	False	0.0	9085400	304360900.0	29.986223220825195	30.210001006055233	29.986223220825195
187	2024-10-04	29.986223220825195	33.5	0.0	33.5	33.5	33.5	False	0.0	0	0.0	29.986223220825195	29.986223220825195	29.986223220825195
188	2024-10-07	30.433774948120117	34.0	0.0	34.0	33.75	34.0	False	0.0	15970700	543003800.0	30.433774948120117	30.433774948120117	30.209997191148645
189	2024-10-08	30.21000099182129	33.75	0.0	34.0	33.75	34.0	False	0.0	14942600	504312750.0	30.433778776945893	30.433778776945893	30.21000099182129
190	2024-10-09	29.986223220825195	33.5	0.0	34.0	33.5	33.75	False	0.0	15564000	521394000.0	30.210001006055233	30.433778791285274	29.986223220825195
191	2024-10-10	29.986223220825195	33.5	0.0	33.75	33.5	33.75	False	0.0	7270600	243565100.0	30.210001006055233	30.210001006055233	29.986223220825195
192	2024-10-11	30.657554626464844	34.25	0.0	34.75	33.75	34.0	False	0.0	118991700	4075465725.0	30.43377685546875	31.10511016845703	30.209999084472656
193	2024-10-15	29.986223220825195	33.5	0.0	34.25	33.5	34.25	False	0.0	37933300	1270765550.0	30.65755657651531	30.65755657651531	29.986223220825195
194	2024-10-16	29.986223220825195	33.5	0.0	33.5	33.5	33.5	False	0.0	0	0.0	29.986223220825195	29.986223220825195	29.986223220825195
195	2024-10-17	30.21000099182129	33.75	0.0	34.0	33.5	33.5	False	0.0	26255800	886133250.0	29.986223206696685	30.433778776945893	29.986223206696685
196	2024-10-18	30.21000099182129	33.75	0.0	34.0	33.75	33.75	False	0.0	14803700	499624875.0	30.21000099182129	30.433778776945893	30.21000099182129
197	2024-10-21	30.433774948120117	34.0	0.0	34.0	33.75	34.0	False	0.0	19053500	647819000.0	30.433774948120117	30.433774948120117	30.209997191148645
198	2024-10-22	30.433774948120117	34.0	0.0	34.0	34.0	34.0	False	0.0	0	0.0	30.433774948120117	30.433774948120117	30.433774948120117
199	2024-10-24	29.986223220825195	33.5	0.0	33.75	33.5	33.5	False	0.0	10521700	352476950.0	29.986223220825195	30.210001006055233	29.986223220825195
200	2024-10-25	29.986223220825195	33.5	0.0	33.5	33.5	33.5	False	0.0	0	0.0	29.986223220825195	29.986223220825195	29.986223220825195
201	2024-10-28	30.657554626464844	34.25	0.0	34.25	33.25	33.5	False	0.0	75145700	2573740225.0	29.986221313476562	30.657554626464844	29.76244354248047
202	2024-10-29	30.657554626464844	34.25	0.0	34.25	34.25	34.25	False	0.0	0	0.0	30.657554626464844	30.657554626464844	30.657554626464844
203	2024-10-30	29.986223220825195	33.5	0.0	34.0	33.5	33.75	False	0.0	34992500	1172248750.0	30.210001006055233	30.433778791285274	29.986223220825195
204	2024-10-31	29.986223220825195	33.5	0.0	33.75	33.5	33.5	False	0.0	17976900	602226150.0	29.986223220825195	30.210001006055233	29.986223220825195
205	2024-11-01	30.21000099182129	33.75	0.0	33.75	33.5	33.5	False	0.0	18419000	621641250.0	29.986223206696685	30.21000099182129	29.986223206696685
206	2024-11-04	29.986223220825195	33.5	0.0	34.0	33.5	33.75	False	0.0	9630000	322605000.0	30.210001006055233	30.433778791285274	29.986223220825195
207	2024-11-05	30.21000099182129	33.75	0.0	34.25	33.75	33.75	False	0.0	30125100	1016722125.0	30.21000099182129	30.657556562070493	30.21000099182129
208	2024-11-06	29.986223220825195	33.5	0.0	33.75	33.5	33.75	False	0.0	16566200	554967700.0	30.210001006055233	30.210001006055233	29.986223220825195
209	2024-11-07	29.986223220825195	33.5	0.0	33.75	33.5	33.5	False	0.0	7865000	263477500.0	29.986223220825195	30.210001006055233	29.986223220825195
210	2024-11-08	29.76244354248047	33.25	0.0	33.75	33.25	33.5	False	0.0	17067700	567501025.0	29.986221313476562	30.209999084472656	29.76244354248047
211	2024-11-11	29.538667678833008	33.0	0.0	33.5	33.0	33.25	False	0.0	15618100	515397300.0	29.76244546427871	29.986223249724414	29.538667678833008
212	2024-11-12	29.538667678833008	33.0	0.0	33.25	33.0	33.0	False	0.0	10463600	345298800.0	29.538667678833008	29.76244546427871	29.538667678833008
213	2024-11-13	29.31488800048828	32.75	0.0	33.25	32.75	33.0	False	0.0	18111000	593135250.0	29.538665771484375	29.76244354248047	29.31488800048828
214	2024-11-14	29.09111213684082	32.5	0.0	33.0	32.5	32.75	False	0.0	35789000	1163142500.0	29.31488992250883	29.538667708176835	29.09111213684082
215	2024-11-15	29.09111213684082	32.5	0.0	32.75	32.5	32.5	False	0.0	10765100	349865750.0	29.09111213684082	29.31488992250883	29.09111213684082
216	2024-11-18	28.867332458496094	32.25	0.0	32.75	32.25	32.75	False	0.0	23568700	760090575.0	29.31488800048828	29.31488800048828	28.867332458496094
217	2024-11-19	29.09111213684082	32.5	0.0	32.75	32.25	32.5	False	0.0	28461900	925011750.0	29.09111213684082	29.31488992250883	28.867334351172815
218	2024-11-20	28.867332458496094	32.25	0.0	32.5	32.25	32.25	False	0.0	14781400	476700150.0	28.867332458496094	29.091110229492188	28.867332458496094
219	2024-11-21	29.538667678833008	33.0	0.0	33.25	32.25	32.5	False	0.0	37966000	1252878000.0	29.091112107941598	29.76244546427871	28.867334322495893
220	2024-11-22	30.21000099182129	33.75	0.0	33.75	33.25	33.25	False	0.0	21975600	741676500.0	29.762445421572085	30.21000099182129	29.762445421572085
221	2024-11-25	29.76244354248047	33.25	0.0	33.75	33.25	33.75	False	0.0	38123400	1267603050.0	30.209999084472656	30.209999084472656	29.76244354248047
222	2024-11-26	29.538667678833008	33.0	0.0	33.5	32.75	33.25	False	0.0	21457400	708094200.0	29.76244546427871	29.986223249724414	29.314889893387303
223	2024-11-27	29.09111213684082	32.5	0.0	32.75	32.5	32.75	False	0.0	11700600	380269500.0	29.31488992250883	29.31488992250883	29.09111213684082
224	2024-11-28	28.867332458496094	32.25	0.0	32.75	32.25	32.5	False	0.0	20784500	670300125.0	29.091110229492188	29.31488800048828	28.867332458496094
225	2024-11-29	28.867332458496094	32.25	0.0	32.75	32.25	32.5	False	0.0	18006700	580716075.0	29.091110229492188	29.31488800048828	28.867332458496094
226	2024-12-02	28.867332458496094	32.25	0.0	32.25	32.0	32.25	False	0.0	24802600	799883850.0	28.867332458496094	28.867332458496094	28.6435546875
227	2024-12-03	28.867332458496094	32.25	0.0	32.5	32.25	32.25	False	0.0	17691100	570537975.0	28.867332458496094	29.091110229492188	28.867332458496094
228	2024-12-04	28.867332458496094	32.25	0.0	32.75	32.0	32.5	False	0.0	30338600	978419850.0	29.091110229492188	29.31488800048828	28.6435546875
229	2024-12-06	28.867332458496094	32.25	0.0	32.5	32.0	32.25	False	0.0	24310500	784013625.0	28.867332458496094	29.091110229492188	28.6435546875
230	2024-12-09	28.6435546875	32.0	0.0	32.25	32.0	32.0	False	0.0	12600200	403206400.0	28.6435546875	28.867332458496094	28.6435546875
231	2024-12-11	28.867332458496094	32.25	0.0	32.5	32.0	32.25	False	0.0	33668400	1085805900.0	28.867332458496094	29.091110229492188	28.6435546875
232	2024-12-12	28.41977882385254	31.75	0.0	32.25	31.75	32.0	False	0.0	21679200	688314600.0	28.643556609867126	28.867334395881713	28.41977882385254
233	2024-12-13	28.41977882385254	31.75	0.0	32.0	31.75	31.75	False	0.0	5701800	181032150.0	28.41977882385254	28.643556609867126	28.41977882385254
234	2024-12-16	28.6435546875	32.0	0.0	32.5	31.75	31.75	False	0.0	23994800	767833600.0	28.419776916503906	29.091110229492188	28.419776916503906
235	2024-12-17	28.867332458496094	32.25	0.0	32.25	32.0	32.25	False	0.0	18774500	605477625.0	28.867332458496094	28.867332458496094	28.6435546875
236	2024-12-18	29.09111213684082	32.5	0.0	32.5	32.0	32.25	False	0.0	29184800	948506000.0	28.867334351172815	29.09111213684082	28.64355656550481
237	2024-12-19	28.41977882385254	31.75	0.0	32.5	31.75	32.25	False	0.0	35334500	1121870375.0	28.867334395881713	29.0911121818963	28.41977882385254
238	2024-12-20	27.748443603515625	31.0	0.0	31.75	30.5	31.75	False	0.0	78567400	2435589400.0	28.419776916503906	28.419776916503906	27.300888061523438
239	2024-12-23	27.97222328186035	31.25	0.0	31.25	30.75	31.0	False	0.0	18484200	577631250.0	27.74844549560547	27.97222328186035	27.524667709350588
240	2024-12-24	28.195999145507812	31.5	0.0	31.5	31.0	31.25	False	0.0	16269300	512482950.0	27.97222137451172	28.195999145507812	27.748443603515625
241	2024-12-25	28.195999145507812	31.5	0.0	31.75	31.25	31.5	False	0.0	14585100	459430650.0	28.195999145507812	28.419776916503906	27.97222137451172
242	2024-12-26	27.97222328186035	31.25	0.0	32.0	31.25	31.5	False	0.0	16854100	526690625.0	28.196001068115233	28.643556640625	27.97222328186035
243	2024-12-27	28.41977882385254	31.75	0.0	32.0	31.25	31.5	False	0.0	21344300	677681525.0	28.196001037837952	28.643556609867126	27.972223251823365
244	2024-12-30	28.41977882385254	31.75	0.0	32.0	31.75	31.75	False	0.0	12242200	388689850.0	28.41977882385254	28.643556609867126	28.41977882385254
245	2025-01-02	28.41977882385254	31.75	0.0	32.0	31.5	31.75	False	0.0	15869400	503853450.0	28.41977882385254	28.643556609867126	28.196001037837952
246	2025-01-03	28.6435546875	32.0	0.0	32.0	31.75	31.75	False	0.0	11683300	373865600.0	28.419776916503906	28.6435546875	28.419776916503906
247	2025-01-06	28.6435546875	32.0	0.0	32.5	32.0	32.25	False	0.0	21436600	685971200.0	28.867332458496094	29.091110229492188	28.6435546875
248	2025-01-07	28.6435546875	32.0	0.0	32.0	31.5	32.0	False	0.0	27710300	886729600.0	28.6435546875	28.6435546875	28.195999145507812
249	2025-01-08	28.195999145507812	31.5	0.0	32.0	31.5	32.0	False	0.0	23137600	728834400.0	28.6435546875	28.6435546875	28.195999145507812
250	2025-01-09	28.195999145507812	31.5	0.0	32.0	31.25	31.5	False	0.0	19876400	626106600.0	28.195999145507812	28.6435546875	27.97222137451172
251	2025-01-10	27.97222328186035	31.25	0.0	31.75	31.0	31.5	False	0.0	32576800	1018025000.0	28.196001068115233	28.41977885437012	27.74844549560547
252	2025-01-13	27.97222328186035	31.25	0.0	31.5	31.0	31.25	False	0.0	23360500	730015625.0	27.97222328186035	28.196001068115233	27.74844549560547
253	2025-01-14	27.077110290527344	30.25	0.0	31.25	30.0	31.25	False	0.0	74724200	2260407050.0	27.97222137451172	27.97222137451172	26.85333251953125
254	2025-01-15	27.97222328186035	31.25	0.0	31.25	30.25	30.25	False	0.0	27152600	848518750.0	27.07711213684082	27.97222328186035	27.07711213684082
255	2025-01-16	27.748443603515625	31.0	0.0	31.5	30.75	31.25	False	0.0	47515200	1472971200.0	27.97222137451172	28.195999145507812	27.52466583251953
256	2025-01-17	27.52466583251953	30.75	0.0	31.25	30.75	31.0	False	0.0	32420200	996921150.0	27.748443603515625	27.97222137451172	27.52466583251953
257	2025-01-20	27.52466583251953	30.75	0.0	31.0	30.5	31.0	False	0.0	18689100	574689825.0	27.748443603515625	27.748443603515625	27.300888061523438
258	2025-01-21	27.97222328186035	31.25	0.0	31.25	30.5	31.0	False	0.0	40292900	1259153125.0	27.74844549560547	27.97222328186035	27.300889923095703
259	2025-01-22	27.97222328186035	31.25	0.0	31.5	31.0	31.25	False	0.0	20600800	643775000.0	27.97222328186035	28.196001068115233	27.74844549560547
260	2025-01-23	27.300888061523438	30.5	0.0	31.25	30.5	31.0	False	0.0	44482600	1356719300.0	27.748443603515625	27.97222137451172	27.300888061523438
261	2025-01-24	27.52466583251953	30.75	0.0	31.0	30.5	30.5	False	0.0	26775900	823358925.0	27.300888061523438	27.748443603515625	27.300888061523438
262	2025-01-27	27.52466583251953	30.75	0.0	31.25	30.5	30.75	False	0.0	19802900	608939175.0	27.52466583251953	27.97222137451172	27.300888061523438
263	2025-01-28	27.748443603515625	31.0	0.0	31.25	30.75	30.75	False	0.0	15403000	477493000.0	27.52466583251953	27.97222137451172	27.52466583251953
264	2025-01-29	27.748443603515625	31.0	0.0	31.25	30.75	31.0	False	0.0	4736300	146825300.0	27.748443603515625	27.97222137451172	27.52466583251953
265	2025-01-30	27.748443603515625	31.0	0.0	31.0	30.75	31.0	False	0.0	4855300	150514300.0	27.748443603515625	27.748443603515625	27.52466583251953
266	2025-01-31	28.195999145507812	31.5	0.0	31.75	31.0	31.0	False	0.0	40135000	1264252500.0	27.748443603515625	28.419776916503906	27.748443603515625
267	2025-02-03	27.748443603515625	31.0	0.0	31.0	30.5	31.0	False	0.0	50620400	1569232400.0	27.748443603515625	27.748443603515625	27.300888061523438
268	2025-02-04	27.52466583251953	30.75	0.0	31.25	30.25	31.0	False	0.0	39102300	1202395725.0	27.748443603515625	27.97222137451172	27.077110290527344
269	2025-02-05	26.853334426879883	30.0	0.0	30.75	30.0	30.75	False	0.0	35088900	1052667000.0	27.52466778755188	27.52466778755188	26.853334426879883
270	2025-02-06	27.077110290527344	30.25	0.0	30.5	30.0	30.0	False	0.0	38887600	1176349900.0	26.85333251953125	27.300888061523438	26.85333251953125
271	2025-02-07	27.52466583251953	30.75	0.0	30.75	30.0	30.25	False	0.0	41157300	1265586975.0	27.077110290527344	27.52466583251953	26.85333251953125
272	2025-02-10	27.077110290527344	30.25	0.0	30.75	30.0	30.5	False	0.0	48121500	1455675375.0	27.300888061523438	27.52466583251953	26.85333251953125
273	2025-02-11	27.300888061523438	30.5	0.0	30.75	30.25	30.25	False	0.0	14977900	456825950.0	27.077110290527344	27.52466583251953	27.077110290527344
274	2025-02-13	27.077110290527344	30.25	0.0	30.75	30.25	30.5	False	0.0	30759000	930459750.0	27.300888061523438	27.52466583251953	27.077110290527344
275	2025-02-14	27.748443603515625	31.0	0.0	31.0	30.25	30.25	False	0.0	58961600	1827809600.0	27.077110290527344	27.748443603515625	27.077110290527344
276	2025-02-17	27.97222328186035	31.25	0.0	31.5	31.0	31.5	False	0.0	41727400	1303981250.0	28.196001068115233	28.196001068115233	27.74844549560547
277	2025-02-18	28.195999145507812	31.5	0.0	31.5	30.75	31.0	False	0.0	39307100	1238173650.0	27.748443603515625	28.195999145507812	27.52466583251953
278	2025-02-19	28.195999145507812	31.5	0.0	32.0	31.25	31.5	False	0.0	40329100	1270366650.0	28.195999145507812	28.6435546875	27.97222137451172
279	2025-02-20	28.195999145507812	31.5	0.0	31.75	31.0	31.25	False	0.0	43379300	1366447950.0	27.97222137451172	28.419776916503906	27.748443603515625
280	2025-02-21	28.867332458496094	32.25	0.0	32.25	31.5	31.75	False	0.0	53283400	1718389650.0	28.419776916503906	28.867332458496094	28.195999145507812
281	2025-02-24	28.867332458496094	32.25	0.0	32.5	32.0	32.25	False	0.0	35309900	1138744275.0	28.867332458496094	29.091110229492188	28.6435546875
282	2025-02-25	28.867332458496094	32.25	0.0	32.75	32.25	32.5	False	0.0	56817200	1832354700.0	29.091110229492188	29.31488800048828	28.867332458496094
283	2025-02-26	28.6435546875	32.0	0.0	32.5	32.0	32.25	False	0.0	42289400	1353260800.0	28.867332458496094	29.091110229492188	28.6435546875
284	2025-02-27	28.41977882385254	31.75	0.0	32.25	31.75	32.0	False	0.0	27707600	879716300.0	28.643556609867126	28.867334395881713	28.41977882385254
285	2025-02-28	28.195999145507812	31.5	0.0	32.0	31.0	31.5	False	0.0	78835600	2483321400.0	28.195999145507812	28.6435546875	27.748443603515625
286	2025-03-03	27.748443603515625	31.0	0.0	31.75	31.0	31.75	False	0.0	43412100	1345775100.0	28.419776916503906	28.419776916503906	27.748443603515625
287	2025-03-04	27.52466583251953	30.75	0.0	31.25	30.5	31.0	False	0.0	40053400	1231642050.0	27.748443603515625	27.97222137451172	27.300888061523438
288	2025-03-05	27.748443603515625	31.0	0.0	31.25	30.75	30.75	False	0.0	43113200	1336509200.0	27.52466583251953	27.97222137451172	27.52466583251953
289	2025-03-06	27.79515838623047	29.75	1.3	30.25	29.5	29.75	False	0.0	52970100	1575860475.0	27.79515838623047	28.26230390532678	27.561585626682316
290	2025-03-07	27.79515838623047	29.75	0.0	30.0	29.5	29.75	False	0.0	37345200	1111019700.0	27.79515838623047	28.028731145778625	27.561585626682316
291	2025-03-10	26.393722534179688	28.25	0.0	29.75	28.0	29.5	False	0.0	92884400	2623984300.0	27.56158636312569	27.795159128914893	26.160149768390486
292	2025-03-11	26.1601505279541	28.0	0.0	28.25	27.0	28.0	False	0.0	126369200	3538337600.0	26.1601505279541	26.39372330052512	25.225859437670028
293	2025-03-12	25.459430694580078	27.25	0.0	28.25	27.25	28.0	False	0.0	88194200	2403291950.0	26.160148970577694	26.393721729243566	25.459430694580078
294	2025-03-13	25.459430694580078	27.25	0.0	27.75	27.0	27.25	False	0.0	40928000	1115288000.0	25.459430694580078	25.926576211911822	25.225857935914206
295	2025-03-14	27.094440460205078	29.0	0.0	29.25	27.25	27.5	False	0.0	92957300	2695761700.0	25.693003884677232	27.328013222793054	25.459431122089256
296	2025-03-17	27.561586380004883	29.5	0.0	29.5	28.5	29.0	False	0.0	78375800	2312086100.0	27.094440848140394	27.561586380004883	26.627295316275905
297	2025-03-18	27.561586380004883	29.5	0.0	30.0	29.0	29.75	False	0.0	58312500	1720218750.0	27.795159145937127	28.02873191186937	27.094440848140394
298	2025-03-19	27.79515838623047	29.75	0.0	30.0	29.25	29.5	False	0.0	57656100	1715268975.0	27.561585626682316	28.028731145778625	27.32801286713416
299	2025-03-20	28.729450225830078	30.75	0.0	31.25	29.5	29.5	False	0.0	97709700	3004573275.0	27.56158639551178	29.196595757957397	27.56158639551178
300	2025-03-21	29.663742065429688	31.75	0.0	32.0	31.25	31.75	False	0.0	82292500	2612786875.0	29.663742065429688	29.897314837598426	29.196596521092214
301	2025-03-24	30.13088607788086	32.25	0.0	32.25	31.25	31.75	False	0.0	60701300	1957616925.0	29.663740557293558	30.13088607788086	29.19659503670626
302	2025-03-25	30.364458084106445	32.5	0.0	32.5	32.0	32.25	False	0.0	55017000	1788052500.0	30.13088532961332	30.364458084106445	29.897312575120193
303	2025-03-26	30.364458084106445	32.5	0.0	32.75	32.25	32.5	False	0.0	30966300	1006404750.0	30.364458084106445	30.598030838599573	30.13088532961332
304	2025-03-27	30.364458084106445	32.5	0.0	32.75	32.25	32.5	False	0.0	29589700	961665250.0	30.364458084106445	30.598030838599573	30.13088532961332
305	2025-03-28	29.897314071655273	32.0	0.0	32.5	32.0	32.25	False	0.0	27547300	881513600.0	30.13088683784008	30.364459604024887	29.897314071655273
306	2025-03-31	29.897314071655273	32.0	0.0	32.25	31.5	32.0	False	0.0	40124600	1283987200.0	29.897314071655273	30.13088683784008	29.43016853928566
307	2025-04-01	29.897314071655273	32.0	0.0	32.25	31.75	32.0	False	0.0	24892400	796556800.0	29.897314071655273	30.13088683784008	29.663741305470467
308	2025-04-02	30.13088607788086	32.25	0.0	32.25	31.75	31.75	False	0.0	32787700	1057403325.0	29.663740557293558	30.13088607788086	29.663740557293558
309	2025-04-03	30.13088607788086	32.25	0.0	32.25	31.5	31.75	False	0.0	36044100	1162422225.0	29.663740557293558	30.13088607788086	29.430167796999907
310	2025-04-04	29.4301700592041	31.5	0.0	32.25	31.0	31.75	False	0.0	61283900	1930442850.0	29.663742837451753	30.130888393947057	28.963024502708798
311	2025-04-08	28.262304306030273	30.25	0.0	30.75	29.5	30.0	False	0.0	73333600	2218341400.0	28.02873154317052	28.72944983174978	27.56158601745101
312	2025-04-09	28.495878219604492	30.5	0.0	30.5	30.0	30.0	False	0.0	51082000	1558001000.0	28.028732675020812	28.495878219604492	28.028732675020812
313	2025-04-10	28.729450225830078	30.75	0.0	31.75	30.75	31.25	False	0.0	85360700	2624841525.0	29.196595757957397	29.663741290084715	28.729450225830078
314	2025-04-11	29.4301700592041	31.5	0.0	31.5	30.25	30.75	False	0.0	53493900	1685057850.0	28.729451724461146	29.4301700592041	28.262306167965843
315	2025-04-16	28.963022232055664	31.0	0.0	31.5	30.5	31.25	False	0.0	42868900	1328935900.0	29.196594991991596	29.430167751927527	28.495876712183797
316	2025-04-17	28.729450225830078	30.75	0.0	31.25	30.75	31.0	False	0.0	17112300	526203225.0	28.963022991893737	29.196595757957397	28.729450225830078
317	2025-04-18	28.963022232055664	31.0	0.0	31.5	30.75	31.0	False	0.0	36229600	1123117600.0	28.963022232055664	29.430167751927527	28.72944947211973
318	2025-04-21	28.729450225830078	30.75	0.0	31.0	30.25	31.0	False	0.0	39254200	1207066650.0	28.963022991893737	28.963022991893737	28.26230469370276
319	2025-04-22	28.495878219604492	30.5	0.0	30.75	30.25	30.5	False	0.0	22245800	678496900.0	28.495878219604492	28.729450991896332	28.262305447312652
320	2025-04-23	28.495878219604492	30.5	0.0	31.0	30.5	30.75	False	0.0	36211500	1104450750.0	28.729450991896332	28.963023764188172	28.495878219604492
321	2025-04-24	28.262304306030273	30.25	0.0	30.75	30.25	30.5	False	0.0	13586800	411000700.0	28.495877068890024	28.72944983174978	28.262304306030273
322	2025-04-25	28.495878219604492	30.5	0.0	30.5	30.25	30.5	False	0.0	9162000	279441000.0	28.495878219604492	28.495878219604492	28.262305447312652
323	2025-04-28	28.729450225830078	30.75	0.0	30.75	30.5	30.5	False	0.0	15194900	467243175.0	28.49587745976642	28.729450225830078	28.49587745976642
324	2025-04-29	28.729450225830078	30.75	0.0	31.0	30.5	30.75	False	0.0	11992100	368757075.0	28.729450225830078	28.963022991893737	28.49587745976642
325	2025-04-30	28.963022232055664	31.0	0.0	31.0	30.5	30.75	False	0.0	27889300	864568300.0	28.72944947211973	28.963022232055664	28.495876712183797
326	2025-05-02	29.19659423828125	31.25	0.0	31.25	30.75	31.0	False	0.0	31531400	985356250.0	28.963021484375002	29.19659423828125	28.72944873046875
327	2025-05-06	28.729450225830078	30.75	0.0	31.25	30.5	31.0	False	0.0	19733400	606802050.0	28.963022991893737	29.196595757957397	28.49587745976642
328	2025-05-07	29.4301700592041	31.5	0.0	31.5	30.75	30.75	False	0.0	52060700	1639912050.0	28.729451724461146	29.4301700592041	28.729451724461146
329	2025-05-08	28.963022232055664	31.0	0.0	31.5	31.0	31.25	False	0.0	36019200	1116595200.0	29.196594991991596	29.430167751927527	28.963022232055664
330	2025-05-09	29.19659423828125	31.25	0.0	31.25	30.75	31.25	False	0.0	29798300	931196875.0	29.19659423828125	29.19659423828125	28.72944873046875
331	2025-05-13	28.963022232055664	31.0	0.0	31.75	31.0	31.25	False	0.0	81889800	2538583800.0	29.196594991991596	29.663740511863463	28.963022232055664
332	2025-05-14	29.19659423828125	31.25	0.0	31.25	31.0	31.0	False	0.0	36743400	1148231250.0	28.963021484375002	29.19659423828125	28.963021484375002
333	2025-05-15	28.963022232055664	31.0	0.0	31.25	30.75	31.25	False	0.0	49774200	1543000200.0	29.196594991991596	29.196594991991596	28.72944947211973
334	2025-05-16	29.19659423828125	31.25	0.0	31.25	30.75	31.0	False	0.0	30926700	966459375.0	28.963021484375002	29.19659423828125	28.72944873046875
335	2025-05-19	28.963022232055664	31.0	0.0	31.25	30.75	31.0	False	0.0	32321500	1001966500.0	28.963022232055664	29.196594991991596	28.72944947211973
336	2025-05-20	28.729450225830078	30.75	0.0	31.0	30.75	31.0	False	0.0	10621300	326604975.0	28.963022991893737	28.963022991893737	28.729450225830078
337	2025-05-21	28.729450225830078	30.75	0.0	31.0	30.5	31.0	False	0.0	57019900	1753361925.0	28.963022991893737	28.963022991893737	28.49587745976642
338	2025-05-22	28.495878219604492	30.5	0.0	30.75	30.25	30.5	False	0.0	32095000	978897500.0	28.495878219604492	28.729450991896332	28.262305447312652
339	2025-05-23	28.495878219604492	30.5	0.0	30.75	30.25	30.75	False	0.0	26930600	821383300.0	28.729450991896332	28.729450991896332	28.262305447312652
340	2025-05-26	28.262304306030273	30.25	0.0	30.75	30.25	30.5	False	0.0	29419300	889933825.0	28.495877068890024	28.72944983174978	28.262304306030273
341	2025-05-27	28.262304306030273	30.25	0.0	30.5	30.0	30.25	False	0.0	48403000	1464190750.0	28.262304306030273	28.495877068890024	28.02873154317052
342	2025-05-28	28.262304306030273	30.25	0.0	30.5	30.25	30.25	False	0.0	16106200	487212550.0	28.262304306030273	28.495877068890024	28.262304306030273
343	2025-05-29	28.262304306030273	30.25	0.0	30.5	30.25	30.5	False	0.0	12466700	377117675.0	28.495877068890024	28.495877068890024	28.262304306030273
344	2025-05-30	27.79515838623047	29.75	0.0	30.5	29.75	30.25	False	0.0	84654300	2518465425.0	28.26230390532678	28.495876664874935	27.79515838623047
345	2025-06-04	27.561586380004883	29.5	0.0	30.0	29.5	30.0	False	0.0	53393000	1575093500.0	28.02873191186937	28.02873191186937	27.561586380004883
346	2025-06-05	28.028730392456055	30.0	0.0	30.0	29.5	29.5	False	0.0	31125700	933771000.0	27.56158488591512	28.028730392456055	27.56158488591512
347	2025-06-06	28.495878219604492	30.5	0.0	30.5	30.0	30.0	False	0.0	109998800	3354963400.0	28.028732675020812	28.495878219604492	28.028732675020812
348	2025-06-09	28.028730392456055	30.0	0.0	30.5	29.75	30.5	False	0.0	23439800	703194000.0	28.49587589899699	28.49587589899699	27.795157639185586
349	2025-06-10	28.028730392456055	30.0	0.0	30.0	29.5	29.75	False	0.0	62648800	1879464000.0	27.795157639185586	28.028730392456055	27.56158488591512
350	2025-06-11	28.262304306030273	30.25	0.0	30.5	30.0	30.0	False	0.0	26031700	787458925.0	28.02873154317052	28.495877068890024	28.02873154317052
351	2025-06-12	28.262304306030273	30.25	0.0	30.75	30.0	30.25	False	0.0	69315000	2096778750.0	28.262304306030273	28.72944983174978	28.02873154317052
352	2025-06-13	28.729450225830078	30.75	0.0	31.25	30.25	30.5	False	0.0	91553700	2815276275.0	28.49587745976642	29.196595757957397	28.26230469370276
353	2025-06-16	28.729450225830078	30.75	0.0	31.0	30.25	31.0	False	0.0	54946200	1689595650.0	28.963022991893737	28.963022991893737	28.26230469370276
354	2025-06-17	28.262304306030273	30.25	0.0	30.75	30.25	30.5	False	0.0	20897500	632149375.0	28.495877068890024	28.72944983174978	28.262304306030273
355	2025-06-18	28.028730392456055	30.0	0.0	30.75	30.0	30.75	False	0.0	31631400	948942000.0	28.729448652267454	28.729448652267454	28.028730392456055
356	2025-06-19	28.028730392456055	30.0	0.0	30.25	29.75	30.0	False	0.0	34525100	1035753000.0	28.028730392456055	28.26230314572652	27.795157639185586
357	2025-06-20	28.028730392456055	30.0	0.0	30.5	30.0	30.0	False	0.0	105807800	3174234000.0	28.028730392456055	28.49587589899699	28.028730392456055
358	2025-06-23	28.028730392456055	30.0	0.0	30.25	30.0	30.0	False	0.0	16160500	484815000.0	28.028730392456055	28.26230314572652	28.028730392456055
359	2025-06-24	28.495878219604492	30.5	0.0	30.5	30.0	30.25	False	0.0	81410000	2483005000.0	28.262305447312652	28.495878219604492	28.028732675020812
360	2025-06-25	28.495878219604492	30.5	0.0	30.5	30.25	30.5	False	0.0	21519400	656341700.0	28.495878219604492	28.495878219604492	28.262305447312652
361	2025-06-26	28.729450225830078	30.75	0.0	30.75	30.25	30.25	False	0.0	35866200	1102885650.0	28.26230469370276	28.729450225830078	28.26230469370276
362	2025-06-27	28.028730392456055	30.0	0.0	30.75	30.0	30.5	False	0.0	27015300	810459000.0	28.49587589899699	28.729448652267454	28.028730392456055
363	2025-06-30	28.028730392456055	30.0	0.0	30.5	30.0	30.25	False	0.0	19536400	586092000.0	28.26230314572652	28.49587589899699	28.028730392456055
364	2025-07-01	28.495878219604492	30.5	0.0	30.75	30.0	30.25	False	0.0	85842300	2618190150.0	28.262305447312652	28.729450991896332	28.028732675020812
365	2025-07-02	28.729450225830078	30.75	0.0	30.75	30.5	30.5	False	0.0	15618800	480278100.0	28.49587745976642	28.729450225830078	28.49587745976642
366	2025-07-03	28.495878219604492	30.5	0.0	31.0	30.5	30.75	False	0.0	23938100	730112050.0	28.729450991896332	28.963023764188172	28.495878219604492
367	2025-07-04	28.262304306030273	30.25	0.0	30.75	30.25	30.5	False	0.0	16534800	500177700.0	28.495877068890024	28.72944983174978	28.262304306030273
368	2025-07-07	28.262304306030273	30.25	0.0	30.5	30.25	30.25	False	0.0	10335000	312633750.0	28.262304306030273	28.495877068890024	28.262304306030273
369	2025-07-08	28.262304306030273	30.25	0.0	30.5	30.25	30.25	False	0.0	9767300	295460825.0	28.262304306030273	28.495877068890024	28.262304306030273
370	2025-07-09	28.262304306030273	30.25	0.0	30.5	30.25	30.25	False	0.0	13980100	422898025.0	28.262304306030273	28.495877068890024	28.262304306030273
371	2025-07-11	28.495878219604492	30.5	0.0	30.75	30.25	30.25	False	0.0	38004800	1159146400.0	28.262305447312652	28.729450991896332	28.262305447312652
372	2025-07-14	28.963022232055664	31.0	0.0	31.0	30.25	30.5	False	0.0	38697900	1199634900.0	28.495876712183797	28.963022232055664	28.262303952247866
373	2025-07-15	29.19659423828125	31.25	0.0	31.25	30.75	30.75	False	0.0	33444200	1045131250.0	28.72944873046875	29.19659423828125	28.72944873046875
374	2025-07-16	28.963022232055664	31.0	0.0	31.5	31.0	31.25	False	0.0	75011600	2325359600.0	29.196594991991596	29.430167751927527	28.963022232055664
375	2025-07-17	29.4301700592041	31.5	0.0	31.75	31.0	31.25	False	0.0	60805400	1915370100.0	29.19659728095645	29.663742837451753	28.963024502708798
376	2025-07-18	29.897314071655273	32.0	0.0	32.25	31.5	31.5	False	0.0	131364300	4203657600.0	29.43016853928566	30.13088683784008	29.43016853928566
377	2025-07-21	30.364458084106445	32.5	0.0	32.5	32.0	32.25	False	0.0	56566400	1838408000.0	30.13088532961332	30.364458084106445	29.897312575120193
378	2025-07-22	30.13088607788086	32.25	0.0	32.5	32.0	32.5	False	0.0	37221300	1200386925.0	30.36445883817451	30.36445883817451	29.89731331758721
379	2025-07-23	30.13088607788086	32.25	0.0	32.5	32.0	32.25	False	0.0	46323200	1493923200.0	30.13088607788086	30.36445883817451	29.89731331758721
380	2025-07-24	29.897314071655273	32.0	0.0	32.5	31.5	32.25	False	0.0	93447700	2990326400.0	30.13088683784008	30.364459604024887	29.43016853928566
381	2025-07-25	30.13088607788086	32.25	0.0	32.5	31.75	31.75	False	0.0	83289500	2686086375.0	29.663740557293558	30.36445883817451	29.663740557293558
382	2025-07-29	30.83160400390625	33.0	0.0	33.0	32.25	32.5	False	0.0	106501800	3514559400.0	30.364458488695547	30.83160400390625	30.1308857310902
383	2025-07-30	30.83160400390625	33.0	0.0	33.5	33.0	33.0	False	0.0	71995000	2375835000.0	30.83160400390625	31.29874951911695	30.83160400390625
384	2025-07-31	31.065176010131836	33.25	0.0	33.75	32.5	33.0	False	0.0	170333700	5663595525.0	30.831603258175956	31.53232151404359	30.364457754264198
385	2025-08-01	30.13088607788086	32.25	0.0	33.5	32.0	33.25	False	0.0	93477500	3014649375.0	31.06517711905546	31.29874987934911	29.89731331758721
386	2025-08-04	29.897314071655273	32.0	0.0	32.5	32.0	32.25	False	0.0	90640700	2900502400.0	30.13088683784008	30.364459604024887	29.897314071655273
387	2025-08-05	30.364458084106445	32.5	0.0	32.5	32.0	32.25	False	0.0	56547600	1837797000.0	30.13088532961332	30.364458084106445	29.897312575120193
388	2025-08-06	30.13088607788086	32.25	0.0	32.5	32.0	32.5	False	0.0	44590200	1438033950.0	30.36445883817451	30.36445883817451	29.89731331758721
389	2025-08-07	30.13088607788086	32.25	0.0	32.5	32.0	32.25	False	0.0	45232400	1458744900.0	30.13088607788086	30.36445883817451	29.89731331758721
390	2025-08-08	29.897314071655273	32.0	0.0	32.5	31.75	32.25	False	0.0	64167700	2053366400.0	30.13088683784008	30.364459604024887	29.663741305470467
391	2025-08-13	30.364458084106445	32.5	0.0	32.5	32.0	32.25	False	0.0	67020500	2178166250.0	30.13088532961332	30.364458084106445	29.897312575120193
392	2025-08-14	30.13088607788086	32.25	0.0	32.5	32.0	32.5	False	0.0	59095900	1905842775.0	30.36445883817451	30.36445883817451	29.89731331758721
393	2025-08-15	30.13088607788086	32.25	0.0	32.5	32.0	32.25	False	0.0	76094500	2454047625.0	30.13088607788086	30.36445883817451	29.89731331758721
394	2025-08-18	30.13088607788086	32.25	0.0	32.5	31.5	32.25	False	0.0	101388000	3269763000.0	30.13088607788086	30.36445883817451	29.430167796999907
395	2025-08-19	29.663742065429688	31.75	0.0	32.25	31.75	32.0	False	0.0	38967500	1237218125.0	29.897314837598426	30.130887609767164	29.663742065429688
396	2025-08-20	29.897314071655273	32.0	0.0	32.0	31.75	31.75	False	0.0	26657100	853027200.0	29.663741305470467	29.897314071655273	29.663741305470467
397	2025-08-21	29.897314071655273	32.0	0.0	32.25	31.75	31.75	False	0.0	74002800	2368089600.0	29.663741305470467	30.13088683784008	29.663741305470467
398	2025-08-22	29.897314071655273	32.0	0.0	32.25	31.75	32.0	False	0.0	53468200	1710982400.0	29.897314071655273	30.13088683784008	29.663741305470467
399	2025-08-25	30.13088607788086	32.25	0.0	32.25	32.0	32.0	False	0.0	6995600	225608100.0	29.89731331758721	30.13088607788086	29.89731331758721
400	2025-08-26	29.897314071655273	32.0	0.0	32.25	31.75	32.0	False	0.0	68980700	2207382400.0	29.897314071655273	30.13088683784008	29.663741305470467
401	2025-08-27	29.663742065429688	31.75	0.0	32.0	31.75	32.0	False	0.0	28235100	896464425.0	29.897314837598426	29.897314837598426	29.663742065429688
402	2025-08-28	29.4301700592041	31.5	0.0	31.75	31.25	31.75	False	0.0	37526400	1182081600.0	29.663742837451753	29.663742837451753	29.19659728095645
403	2025-08-29	28.963022232055664	31.0	0.0	31.5	31.0	31.25	False	0.0	100632000	3119592000.0	29.196594991991596	29.430167751927527	28.963022232055664
404	2025-09-01	29.4301700592041	31.5	0.0	31.5	30.75	31.0	False	0.0	45954700	1447573050.0	28.963024502708798	29.4301700592041	28.729451724461146
405	2025-09-02	29.4301700592041	31.5	0.0	31.75	31.25	31.5	False	0.0	47210200	1487121300.0	29.4301700592041	29.663742837451753	29.19659728095645
406	2025-09-03	29.897314071655273	32.0	0.0	32.25	31.5	31.75	False	0.0	96104500	3075344000.0	29.663741305470467	30.13088683784008	29.43016853928566
407	2025-09-04	29.663742065429688	31.75	0.0	32.25	31.5	32.0	False	0.0	46524100	1477140175.0	29.897314837598426	30.130887609767164	29.43016929326095
408	2025-09-05	29.4301700592041	31.5	0.0	32.0	31.25	31.5	False	0.0	56132900	1768186350.0	29.4301700592041	29.897315615699405	29.19659728095645
409	2025-09-08	29.663742065429688	31.75	0.0	32.25	31.5	31.75	False	0.0	67635300	2147420775.0	29.663742065429688	30.130887609767164	29.43016929326095
410	2025-09-09	30.364458084106445	32.5	0.0	32.5	31.75	31.75	False	0.0	106537000	3462452500.0	29.663739820627065	30.364458084106445	29.663739820627065
411	2025-09-10	30.13088607788086	32.25	0.0	32.75	32.25	32.5	False	0.0	78624600	2535643350.0	30.36445883817451	30.598031598468157	30.13088607788086
412	2025-09-11	31.065176010131836	33.25	0.0	33.5	32.5	32.5	False	0.0	130476900	4338356925.0	30.364457754264198	31.298748762087712	30.364457754264198
413	2025-09-12	31.298751831054688	33.5	0.0	33.5	33.0	33.25	False	0.0	57207100	1916437850.0	31.065179056196072	31.298751831054688	30.831606281337454
414	2025-09-15	30.598033905029297	32.75	0.0	33.5	32.75	33.5	False	0.0	72735800	2382097450.0	31.298752238732256	31.298752238732256	30.598033905029297
415	2025-09-16	31.065176010131836	33.25	0.0	33.25	32.75	33.0	False	0.0	21801000	724883250.0	30.831603258175956	31.065176010131836	30.598030506220077
416	2025-09-17	31.065176010131836	33.25	0.0	33.75	33.25	33.25	False	0.0	97618600	3245818450.0	31.065176010131836	31.53232151404359	31.065176010131836
417	2025-09-18	30.83160400390625	33.0	0.0	33.5	32.75	33.5	False	0.0	46476200	1533714600.0	31.29874951911695	31.29874951911695	30.5980312463009
418	2025-09-19	31.065176010131836	33.25	0.0	33.5	32.75	33.25	False	0.0	151127900	5025002675.0	31.065176010131836	31.298748762087712	30.598030506220077
419	2025-09-22	30.83160400390625	33.0	0.0	33.5	32.75	33.25	False	0.0	51660200	1704786600.0	31.065176761511598	31.29874951911695	30.5980312463009
420	2025-09-23	30.83160400390625	33.0	0.0	33.25	32.75	33.0	False	0.0	36170400	1193623200.0	30.83160400390625	31.065176761511598	30.5980312463009
421	2025-09-24	30.83160400390625	33.0	0.0	33.25	32.75	33.0	False	0.0	49613000	1637229000.0	30.83160400390625	31.065176761511598	30.5980312463009
422	2025-09-25	31.065176010131836	33.25	0.0	33.5	33.0	33.25	False	0.0	47110700	1566430775.0	31.065176010131836	31.298748762087712	30.831603258175956
423	2025-09-26	31.065176010131836	33.25	0.0	33.5	33.0	33.25	False	0.0	59128800	1966032600.0	31.065176010131836	31.298748762087712	30.831603258175956
424	2025-09-29	31.532323837280273	33.75	0.0	33.75	33.25	33.25	False	0.0	78835700	2660704875.0	31.065178298950194	31.532323837280273	31.065178298950194
425	2025-09-30	31.065176010131836	33.25	0.0	33.5	33.25	33.5	False	0.0	62626100	2082317825.0	31.298748762087712	31.298748762087712	31.065176010131836
426	2025-10-01	30.969148635864258	32.25	0.9	32.5	32.0	32.25	False	0.0	88210000	2844772500.0	30.969148635864258	31.209219555522118	30.729077716206394
427	2025-10-02	30.969148635864258	32.25	0.0	32.5	32.25	32.5	False	0.0	13054200	420997950.0	31.209219555522118	31.209219555522118	30.969148635864258
428	2025-10-03	30.969148635864258	32.25	0.0	32.5	32.0	32.25	False	0.0	21828500	703969125.0	30.969148635864258	31.209219555522118	30.729077716206394
429	2025-10-06	30.72907829284668	32.0	0.0	32.25	32.0	32.25	False	0.0	14738100	471619200.0	30.969149217009544	30.969149217009544	30.72907829284668
430	2025-10-07	30.72907829284668	32.0	0.0	32.0	32.0	32.0	False	0.0	0	0.0	30.72907829284668	30.72907829284668	30.72907829284668
431	2025-10-08	30.72907829284668	32.0	0.0	32.25	31.75	32.0	False	0.0	36496569	1167890208.0	30.72907829284668	30.969149217009544	30.489007368683815
432	2025-10-09	30.72907829284668	32.0	0.0	32.0	31.75	32.0	False	0.0	19719000	631008000.0	30.72907829284668	30.72907829284668	30.489007368683815
433	2025-10-10	30.24893569946289	31.5	0.0	32.0	31.5	32.0	False	0.0	37741800	1188866700.0	30.7290775359623	30.7290775359623	30.24893569946289
434	2025-10-14	29.768795013427734	31.0	0.0	31.5	31.0	31.5	False	0.0	69357200	2150073200.0	30.24893686848302	30.24893686848302	29.768795013427734
435	2025-10-15	30.008865356445312	31.25	0.0	31.25	31.0	31.0	False	0.0	24356300	761134375.0	29.76879443359375	30.008865356445312	29.76879443359375
436	2025-10-16	29.528722763061523	30.75	0.0	31.25	30.5	31.25	False	0.0	92827800	2854454850.0	30.00886459660724	30.00886459660724	29.288651846288666
437	2025-10-17	29.048582077026367	30.25	0.0	30.75	30.25	30.5	False	0.0	54561900	1650497475.0	29.288653003282786	29.5287239295392	29.048582077026367
438	2025-10-20	29.528722763061523	30.75	0.0	31.0	30.5	30.5	False	0.0	44238400	1360330800.0	29.288651846288666	29.76879367983438	29.288651846288666
439	2025-10-21	29.528722763061523	30.75	0.0	31.25	30.75	31.0	False	0.0	18926500	581989875.0	29.76879367983438	30.00886459660724	29.528722763061523
440	2025-10-22	29.768795013427734	31.0	0.0	31.25	30.5	30.75	False	0.0	88071500	2730216500.0	29.52872408590009	30.008865940955378	29.28865315837245
441	2025-10-24	30.4890079498291	31.75	0.0	31.75	31.0	31.25	False	0.0	53332000	1693291000.0	30.00886609235148	30.4890079498291	29.76879516361267
442	2025-10-27	30.008865356445312	31.25	0.0	32.0	31.25	31.75	False	0.0	80234100	2507315625.0	30.48900720214844	30.729078125	30.008865356445312
443	2025-10-28	29.528722763061523	30.75	0.0	31.5	30.5	31.25	False	0.0	77078400	2370160800.0	30.00886459660724	30.248935513380097	29.288651846288666
444	2025-10-29	29.528722763061523	30.75	0.0	31.25	30.75	30.75	False	0.0	41876700	1287708525.0	29.528722763061523	30.00886459660724	29.528722763061523
445	2025-10-30	29.768795013427734	31.0	0.0	31.25	30.5	30.75	False	0.0	39938800	1238102800.0	29.52872408590009	30.008865940955378	29.28865315837245
446	2025-10-31	29.528722763061523	30.75	0.0	31.0	30.5	31.0	False	0.0	30444300	936162225.0	29.76879367983438	29.76879367983438	29.288651846288666
447	2025-11-03	29.528722763061523	30.75	0.0	31.25	30.75	30.75	False	0.0	40377400	1241605050.0	29.528722763061523	30.00886459660724	29.528722763061523
448	2025-11-04	29.288652420043945	30.5	0.0	31.0	30.5	30.75	False	0.0	51524200	1571488100.0	29.528723341519715	29.76879426299549	29.288652420043945
449	2025-11-05	29.288652420043945	30.5	0.0	30.75	30.5	30.5	False	0.0	12385200	377748600.0	29.288652420043945	29.528723341519715	29.288652420043945
450	2025-11-06	29.528722763061523	30.75	0.0	30.75	30.5	30.75	False	0.0	22791100	700826325.0	29.528722763061523	29.528722763061523	29.288651846288666
451	2025-11-07	29.288652420043945	30.5	0.0	30.75	30.5	30.75	False	0.0	23501800	716804900.0	29.528723341519715	29.528723341519715	29.288652420043945
452	2025-11-10	29.288652420043945	30.5	0.0	30.75	30.25	30.75	False	0.0	35430900	1080642450.0	29.528723341519715	29.528723341519715	29.048581498568176
453	2025-11-11	29.288652420043945	30.5	0.0	31.0	30.5	30.75	False	0.0	33292400	1015418200.0	29.528723341519715	29.76879426299549	29.288652420043945
454	2025-11-12	29.048582077026367	30.25	0.0	30.75	30.25	30.5	False	0.0	33163600	1003198900.0	29.288653003282786	29.5287239295392	29.048582077026367
455	2025-11-13	29.288652420043945	30.5	0.0	30.75	30.25	30.5	False	0.0	44361000	1353010500.0	29.288652420043945	29.528723341519715	29.048581498568176
456	2025-11-14	29.288652420043945	30.5	0.0	30.75	30.25	30.5	False	0.0	21214700	647048350.0	29.288652420043945	29.528723341519715	29.048581498568176
457	2025-11-17	29.288652420043945	30.5	0.0	30.75	30.25	30.25	False	0.0	35780100	1091293050.0	29.048581498568176	29.528723341519715	29.048581498568176
458	2025-11-18	29.288652420043945	30.5	0.0	30.75	30.25	30.5	False	0.0	21842100	666184050.0	29.288652420043945	29.528723341519715	29.048581498568176
459	2025-11-19	29.048582077026367	30.25	0.0	30.5	30.25	30.5	False	0.0	21285200	643877300.0	29.288653003282786	29.288653003282786	29.048582077026367
460	2025-11-20	29.288652420043945	30.5	0.0	30.75	30.25	30.5	False	0.0	33285600	1015210800.0	29.288652420043945	29.528723341519715	29.048581498568176
461	2025-11-21	29.048582077026367	30.25	0.0	30.5	30.25	30.5	False	0.0	20166700	610042675.0	29.288653003282786	29.288653003282786	29.048582077026367
462	2025-11-24	29.048582077026367	30.25	0.0	30.5	30.0	30.5	False	0.0	76160900	2303867225.0	29.288653003282786	29.288653003282786	28.808511150769952
463	2025-11-25	29.288652420043945	30.5	0.0	30.5	30.25	30.5	False	0.0	42111500	1284400750.0	29.288652420043945	29.288652420043945	29.048581498568176
464	2025-11-26	29.288652420043945	30.5	0.0	30.5	30.25	30.5	False	0.0	12332400	376138200.0	29.288652420043945	29.288652420043945	29.048581498568176
465	2025-11-27	29.288652420043945	30.5	0.0	30.5	30.25	30.25	False	0.0	5509100	168027550.0	29.048581498568176	29.288652420043945	29.048581498568176
466	2025-11-28	29.528722763061523	30.75	0.0	31.0	30.5	30.5	False	0.0	44955000	1382366250.0	29.288651846288666	29.76879367983438	29.288651846288666
467	2025-12-01	30.008865356445312	31.25	0.0	31.25	30.5	30.75	False	0.0	96383400	3011981250.0	29.52872351074219	30.008865356445312	29.288652587890624
468	2025-12-02	30.008865356445312	31.25	0.0	31.5	31.0	31.25	False	0.0	50239500	1569984375.0	30.008865356445312	30.248936279296878	29.76879443359375
469	2025-12-03	30.008865356445312	31.25	0.0	31.5	31.0	31.0	False	0.0	49689700	1552803125.0	29.76879443359375	30.248936279296878	29.76879443359375
470	2025-12-04	30.4890079498291	31.75	0.0	32.0	31.25	31.5	False	0.0	74762700	2373715725.0	30.248937021090292	30.729078878567915	30.00886609235148
471	2025-12-08	30.24893569946289	31.5	0.0	32.0	31.5	31.75	False	0.0	31791300	1001425950.0	30.489006617712594	30.7290775359623	30.24893569946289
472	2025-12-09	30.24893569946289	31.5	0.0	31.75	31.25	31.5	False	0.0	21956900	691642350.0	30.24893569946289	30.489006617712594	30.008864781213184
473	2025-12-11	30.008865356445312	31.25	0.0	31.5	31.0	31.5	False	0.0	20884100	652628125.0	30.248936279296878	30.248936279296878	29.76879443359375
474	2025-12-12	30.008865356445312	31.25	0.0	31.5	31.0	31.5	False	0.0	21249800	664056250.0	30.248936279296878	30.248936279296878	29.76879443359375
475	2025-12-15	30.4890079498291	31.75	0.0	31.75	31.25	31.25	False	0.0	31807600	1009891300.0	30.00886609235148	30.4890079498291	30.00886609235148
476	2025-12-16	30.008865356445312	31.25	0.0	31.75	31.25	31.5	False	0.0	26557400	829918750.0	30.248936279296878	30.48900720214844	30.008865356445312
477	2025-12-17	29.768795013427734	31.0	0.0	31.5	31.0	31.25	False	0.0	71077700	2203408700.0	30.008865940955378	30.24893686848302	29.768795013427734
478	2025-12-18	30.008865356445312	31.25	0.0	31.5	31.0	31.25	False	0.0	93525900	2922684375.0	30.008865356445312	30.248936279296878	29.76879443359375
479	2025-12-19	30.24893569946289	31.5	0.0	31.75	31.0	31.25	False	0.0	68503800	2157869700.0	30.008864781213184	30.489006617712594	29.768793862963477
480	2025-12-22	30.4890079498291	31.75	0.0	32.0	31.5	31.75	False	0.0	43769800	1389691150.0	30.4890079498291	30.729078878567915	30.248937021090292
481	2025-12-23	30.4890079498291	31.75	0.0	32.0	31.75	32.0	False	0.0	29352700	931948225.0	30.729078878567915	30.729078878567915	30.4890079498291
482	2025-12-24	30.4890079498291	31.75	0.0	32.0	31.5	31.75	False	0.0	30922100	981776675.0	30.4890079498291	30.729078878567915	30.248937021090292
483	2025-12-25	30.24893569946289	31.5	0.0	31.75	31.5	31.75	False	0.0	20533400	646802100.0	30.489006617712594	30.489006617712594	30.24893569946289
484	2025-12-26	30.24893569946289	31.5	0.0	31.75	31.25	31.5	False	0.0	34079000	1073488500.0	30.24893569946289	30.489006617712594	30.008864781213184
485	2025-12-29	30.24893569946289	31.5	0.0	31.75	31.25	31.5	False	0.0	38885700	1224899550.0	30.24893569946289	30.489006617712594	30.008864781213184
486	2025-12-30	30.72907829284668	32.0	0.0	32.0	31.5	31.5	False	0.0	41206800	1318617600.0	30.24893644452095	30.72907829284668	30.24893644452095
487	2026-01-05	30.4890079498291	31.75	0.0	32.0	31.5	31.75	False	0.0	35811000	1136999250.0	30.4890079498291	30.729078878567915	30.248937021090292
488	2026-01-06	30.4890079498291	31.75	0.0	31.75	31.5	31.75	False	0.0	41853000	1328832750.0	30.4890079498291	30.4890079498291	30.248937021090292
489	2026-01-07	30.24893569946289	31.5	0.0	31.75	31.5	31.5	False	0.0	21251600	669425400.0	30.24893569946289	30.489006617712594	30.24893569946289
490	2026-01-08	30.24893569946289	31.5	0.0	31.75	31.5	31.5	False	0.0	26855300	845941950.0	30.24893569946289	30.489006617712594	30.24893569946289
491	2026-01-09	30.4890079498291	31.75	0.0	31.75	31.5	31.5	False	0.0	24892700	790343225.0	30.248937021090292	30.4890079498291	30.248937021090292
492	2026-01-12	30.72907829284668	32.0	0.0	32.0	31.75	31.75	False	0.0	17387000	556384000.0	30.489007368683815	30.72907829284668	30.489007368683815
493	2026-01-13	30.4890079498291	31.75	0.0	32.25	31.75	32.0	False	0.0	35987900	1142615825.0	30.729078878567915	30.969149807306728	30.4890079498291
494	2026-01-14	31.449291229248047	32.75	0.0	32.75	32.0	32.0	False	0.0	102111200	3344141800.0	30.729078453005727	31.449291229248047	30.729078453005727
495	2026-01-15	31.449291229248047	32.75	0.0	33.0	32.25	32.75	False	0.0	79427000	2601234250.0	31.449291229248047	31.689362154662156	30.969149378419832
496	2026-01-16	31.689361572265625	33.0	0.0	33.25	32.75	32.75	False	0.0	76749200	2532723600.0	31.44929065126361	31.929432493267637	31.44929065126361
497	2026-01-19	31.929433822631836	33.25	0.0	33.25	32.75	33.0	False	0.0	36328000	1207906000.0	31.6893628916346	31.929433822631836	31.44929196063737
498	2026-01-20	32.409576416015625	33.75	0.0	33.75	33.0	33.25	False	0.0	118251800	3990998250.0	31.929434543185764	32.409576416015625	31.689363606770833
499	2026-01-21	32.16950225830078	33.5	0.0	33.75	33.25	33.5	False	0.0	105371100	3529931850.0	32.16950225830078	32.40957317067616	31.929431345925405
500	2026-01-22	32.409576416015625	33.75	0.0	33.75	33.25	33.75	False	0.0	80603200	2720358000.0	32.409576416015625	32.409576416015625	31.929434543185764
501	2026-01-23	32.409576416015625	33.75	0.0	33.75	33.5	33.75	False	0.0	39055100	1318109625.0	32.409576416015625	32.409576416015625	32.169505479600694
502	2026-01-26	32.16950225830078	33.5	0.0	33.75	33.5	33.75	False	0.0	27504500	921400750.0	32.40957317067616	32.40957317067616	32.16950225830078
503	2026-01-27	32.6496467590332	34.0	0.0	34.25	33.5	33.5	False	0.0	122223700	4155605800.0	32.16950489492977	32.88971769108492	32.16950489492977
504	2026-01-28	33.36985778808594	34.75	0.0	34.75	34.25	34.25	False	0.0	117807500	4093810625.0	32.88971594940844	33.36985778808594	32.88971594940844
505	2026-01-29	33.36985778808594	34.75	0.0	35.0	34.25	34.75	False	0.0	122581100	4259693225.0	33.36985778808594	33.609928707424686	32.88971594940844
506	2026-01-30	32.6496467590332	34.0	0.0	34.5	34.0	34.5	False	0.0	70280500	2389537000.0	33.12978862313663	33.12978862313663	32.6496467590332
507	2026-02-02	32.88971710205078	34.25	0.0	34.25	33.75	34.0	False	0.0	55076600	1886373550.0	32.64964617429859	32.88971710205078	32.40957524654639
508	2026-02-03	33.12978744506836	34.5	0.0	34.75	34.25	34.25	False	0.0	81627200	2816138400.0	32.88971652155337	33.369858368583344	32.88971652155337
509	2026-02-04	33.36985778808594	34.75	0.0	34.75	34.25	34.5	False	0.0	53453300	1857502175.0	33.12978686874719	33.36985778808594	32.88971594940844
510	2026-02-05	33.849998474121094	35.25	0.0	35.25	34.5	34.75	False	0.0	178616200	6296221050.0	33.369856651793135	33.849998474121094	33.12978574062915
511	2026-02-06	33.849998474121094	35.25	0.0	35.5	35.0	35.25	False	0.0	58615000	2066178750.0	33.849998474121094	34.09006938528507	33.60992756295711
512	2026-02-09	33.849998474121094	35.25	0.0	35.75	35.0	35.5	False	0.0	133345600	4700432400.0	34.09006938528507	34.33014029644905	33.60992756295711
513	2026-02-10	34.09007263183594	35.5	0.0	35.75	35.25	35.5	False	0.0	53662800	1905029400.0	34.09007263183594	34.330143565862954	33.85000169780893
514	2026-02-11	34.09007263183594	35.5	0.0	35.75	35.25	35.5	False	0.0	58508200	2077041100.0	34.09007263183594	34.330143565862954	33.85000169780893
515	2026-02-12	34.570213317871094	36.0	0.0	36.25	35.25	35.25	False	0.0	157673500	5676246000.0	33.85000054041545	34.810284243689644	33.85000054041545
516	2026-02-13	34.330142974853516	35.75	0.0	36.0	35.5	35.75	False	0.0	89522800	3200440100.0	34.330142974853516	34.5702139047476	34.090072044959435
517	2026-02-16	34.330142974853516	35.75	0.0	36.0	35.5	35.75	False	0.0	53635500	1917469125.0	34.330142974853516	34.5702139047476	34.090072044959435
518	2026-02-17	34.330142974853516	35.75	0.0	36.0	35.5	35.5	False	0.0	69550200	2486419650.0	34.090072044959435	34.5702139047476	34.090072044959435
519	2026-02-18	34.81028366088867	36.25	0.0	36.25	35.75	35.75	False	0.0	77636600	2814326750.0	34.33014181729021	34.81028366088867	34.33014181729021
520	2026-02-19	36.01063919067383	37.5	0.0	37.5	36.5	36.5	False	0.0	274514900	10294308750.0	35.050355478922526	36.01063919067383	35.050355478922526
521	2026-02-20	35.53049850463867	37.0	0.0	37.75	37.0	37.25	False	0.0	181387200	6711326400.0	35.77056944048083	36.25071131216513	35.53049850463867
522	2026-02-23	35.05035400390625	36.5	0.0	37.25	36.5	37.25	False	0.0	130378700	4758822550.0	35.770566757411174	35.770566757411174	35.05035400390625
523	2026-02-24	35.29042434692383	36.75	0.0	37.0	36.25	36.5	False	0.0	143067300	5257723275.0	35.050353432999174	35.530495260848475	34.81028251907452
524	2026-02-25	35.77056884765625	37.25	0.0	37.75	36.75	37.0	False	0.0	148811400	5543224650.0	35.530497915792786	36.25071071138318	35.29042698392932
525	2026-02-26	35.77056884765625	37.25	0.0	37.75	37.0	37.75	False	0.0	153032600	5700464350.0	36.25071071138318	36.25071071138318	35.530497915792786
526	2026-02-27	35.53049850463867	37.0	0.0	37.75	37.0	37.25	False	0.0	212290300	7854741100.0	35.77056944048083	36.25071131216513	35.53049850463867
527	2026-03-02	35.29042434692383	36.75	0.0	38.0	36.75	37.75	False	0.0	157966000	5805250500.0	36.25070800262243	36.490778916547086	35.29042434692383
528	2026-03-04	33.849998474121094	35.25	0.0	36.5	34.25	36.5	False	0.0	292385800	10306599450.0	35.05035302994099	35.05035302994099	32.88971482946518
529	2026-03-05	34.0	34.0	1.4	34.75	33.25	34.5	False	0.0	181049600	6155686400.0	34.5	34.75	33.25
530	2026-03-06	34.0	34.0	0.0	34.5	33.5	34.0	False	0.0	79931600	2717674400.0	34.0	34.5	33.5
531	2026-03-09	33.25	33.25	0.0	33.75	32.75	33.0	False	0.0	125226700	4163787775.0	33.0	33.75	32.75
532	2026-03-10	33.5	33.5	0.0	33.75	33.25	33.5	False	0.0	89844500	3009790750.0	33.5	33.75	33.25
533	2026-03-11	33.5	33.5	0.0	33.75	33.25	33.5	False	0.0	94472700	3164835450.0	33.5	33.75	33.25
534	2026-03-12	35.0	35.0	0.0	35.0	33.25	33.25	False	0.0	175474000	6141590000.0	33.25	35.0	33.25
535	2026-03-13	34.25	34.25	0.0	35.0	34.0	34.5	False	0.0	121083200	4147099600.0	34.5	35.0	34.0
536	2026-03-16	33.5	33.5	0.0	34.5	33.25	34.5	False	0.0	93478100	3131516350.0	34.5	34.5	33.25
537	2026-03-17	34.0	34.0	0.0	34.0	33.0	33.5	False	0.0	107960500	3670657000.0	33.5	34.0	33.0
538	2026-03-18	33.5	33.5	0.0	34.25	33.5	34.0	False	0.0	45953800	1539452300.0	34.0	34.25	33.5
539	2026-03-19	34.25	34.25	0.0	34.25	33.5	33.5	False	0.0	126676600	4338673550.0	33.5	34.25	33.5
540	2026-03-20	34.0	34.0	0.0	34.5	33.5	34.25	False	0.0	107660500	3660457000.0	34.25	34.5	33.5
541	2026-03-23	33.5	33.5	0.0	34.0	33.25	33.5	False	0.0	70474100	2360882350.0	33.5	34.0	33.25
542	2026-03-24	33.75	33.75	0.0	34.0	33.5	33.75	False	0.0	49974500	1686639375.0	33.75	34.0	33.5
543	2026-03-25	34.25	34.25	0.0	34.5	33.5	33.75	False	0.0	104453400	3577528950.0	33.75	34.5	33.5
544	2026-03-26	34.5	34.5	0.0	34.75	33.75	34.0	False	0.0	134503000	4640353500.0	34.0	34.75	33.75
545	2026-03-27	34.5	34.5	0.0	35.25	34.5	34.75	False	0.0	91962400	3172702800.0	34.75	35.25	34.5
546	2026-03-30	35.25	35.25	0.0	35.25	34.5	34.5	False	0.0	77207900	2721578475.0	34.5	35.25	34.5
547	2026-03-31	35.0	35.0	0.0	35.5	34.5	35.25	False	0.0	107133700	3749679500.0	35.25	35.5	34.5
548	2026-04-01	34.75	34.75	0.0	35.5	34.5	35.5	False	0.0	124696800	4333213800.0	35.5	35.5	34.5
549	2026-04-02	35.5	35.5	0.0	35.5	34.75	35.0	False	0.0	87618300	3110449650.0	35.0	35.5	34.75
550	2026-04-03	34.25	34.25	0.0	35.5	34.25	35.5	False	0.0	96794300	3315204775.0	35.5	35.5	34.25
551	2026-04-07	34.75	34.75	0.0	35.25	34.0	34.25	False	0.0	90396600	3141281850.0	34.25	35.25	34.0
552	2026-04-08	35.0	35.0	0.0	35.25	34.25	34.5	False	0.0	73033000	2556155000.0	34.5	35.25	34.25
553	2026-04-09	35.5	35.5	0.0	35.5	34.75	35.0	False	0.0	77941200	2766912600.0	35.0	35.5	34.75
554	2026-04-10	34.75	34.75	0.0	35.5	34.75	35.25	False	0.0	48751300	1694107675.0	35.25	35.5	34.75
555	2026-04-16	34.75	34.75	0.0	35.0	34.25	34.75	False	0.0	67617600	2349711600.0	34.75	35.0	34.25
556	2026-04-17	34.75	34.75	0.0	35.0	34.5	34.5	False	0.0	44345500	1541006125.0	34.5	35.0	34.5
557	2026-04-20	34.5	34.5	0.0	35.0	34.25	34.5	False	0.0	64051900	2209790550.0	34.5	35.0	34.25
558	2026-04-21	34.25	34.25	0.0	34.75	34.25	34.5	False	0.0	43177200	1478819100.0	34.5	34.75	34.25
559	2026-04-22	34.75	34.75	0.0	35.0	34.25	34.25	False	0.0	84206100	2926161975.0	34.25	35.0	34.25
560	2026-04-23	35.0	35.0	0.0	35.0	34.5	34.5	False	0.0	70320800	2461228000.0	34.5	35.0	34.5
561	2026-04-24	34.75	34.75	0.0	35.0	34.75	35.0	False	0.0	30141200	1047406700.0	35.0	35.0	34.75
562	2026-04-27	35.25	35.25	0.0	35.5	35.0	35.0	False	0.0	59943100	2112994275.0	35.0	35.5	35.0
563	2026-04-28	35.25	35.25	0.0	35.25	34.5	35.25	False	0.0	86701500	3056227875.0	35.25	35.25	34.5
564	2026-04-29	35.25	35.25	0.0	35.5	35.0	35.25	False	0.0	96914100	3416222025.0	35.25	35.5	35.0
565	2026-04-30	35.25	35.25	0.0	35.75	35.0	35.25	False	0.0	114540300	4037545575.0	35.25	35.75	35.0
566	2026-05-01	35.25	35.25	0.0	35.25	35.25	35.25	False	0.0	0	0.0	35.25	35.25	35.25
567	2026-05-04	35.25	35.25	0.0	35.25	35.25	35.25	False	0.0	0	0.0	35.25	35.25	35.25
568	2026-05-05	36.5	36.5	0.0	36.5	35.25	35.5	False	0.0	140653200	5133841800.0	35.5	36.5	35.25
569	2026-05-06	35.5	35.5	0.0	36.25	35.5	36.25	False	0.0	129532800	4598414400.0	36.25	36.25	35.5
570	2026-05-07	35.75	35.75	0.0	36.25	35.5	35.5	False	0.0	72655800	2597444850.0	35.5	36.25	35.5
571	2026-05-08	36.5	36.5	0.0	36.5	35.75	35.75	False	0.0	115038100	4198890650.0	35.75	36.5	35.75
572	2026-05-11	36.5	36.5	0.0	37.0	36.0	36.25	False	0.0	102482500	3740611250.0	36.25	37.0	36.0
573	2026-05-12	37.0	37.0	0.0	37.0	36.25	36.5	False	0.0	142065900	5256438300.0	36.5	37.0	36.25
574	2026-05-13	37.0	37.0	0.0	37.25	36.75	37.0	False	0.0	71669900	2651786300.0	37.0	37.25	36.75
575	2026-05-14	37.25	37.25	0.0	37.25	36.75	37.0	False	0.0	71422300	2660480675.0	37.0	37.25	36.75
576	2026-05-15	36.25	36.25	0.0	37.0	36.25	37.0	False	0.0	74311500	2693791875.0	37.0	37.0	36.25
577	2026-05-18	36.5	36.5	0.0	36.75	36.0	36.25	False	0.0	70683200	2579936800.0	36.25	36.75	36.0
578	2026-05-19	36.5	36.5	0.0	36.75	36.25	36.25	False	0.0	36263500	1323617750.0	36.25	36.75	36.25
579	2026-05-20	37.0	37.0	0.0	37.0	36.25	36.5	False	0.0	89864100	3324971700.0	36.5	37.0	36.25
580	2026-05-21	37.25	37.25	0.0	37.25	36.75	37.0	False	0.0	72306300	2693409675.0	37.0	37.25	36.75
581	2026-05-22	36.75	36.75	0.0	37.25	36.75	37.25	False	0.0	37502800	1378227900.0	37.25	37.25	36.75
582	2026-05-25	36.75	36.75	0.0	37.25	36.5	36.75	False	0.0	63959700	2350518975.0	36.75	37.25	36.5
583	2026-05-26	36.5	36.5	0.0	36.75	36.5	36.5	False	0.0	29126300	1063109950.0	36.5	36.75	36.5
584	2026-05-27	36.5	36.5	0.0	36.75	36.25	36.5	False	0.0	37899300	1383324450.0	36.5	36.75	36.25
585	2026-05-28	36.25	36.25	0.0	36.5	36.0	36.5	False	0.0	67074000	2431432500.0	36.5	36.5	36.0
586	2026-05-29	36.25	36.25	0.0	36.5	36.0	36.25	False	0.0	69574000	2522057500.0	36.25	36.5	36.0
587	2026-06-01	36.25	36.25	0.0	36.25	36.25	36.25	False	0.0	0	0.0	36.25	36.25	36.25
588	2026-06-02	36.5	36.5	0.0	37.0	36.25	36.5	False	0.0	85131500	3107299750.0	36.5	37.0	36.25
589	2026-06-03	36.5	36.5	0.0	36.5	36.5	36.5	False	0.0	0	0.0	36.5	36.5	36.5
590	2026-06-04	36.75	36.75	0.0	37.25	36.5	36.5	False	0.0	81797100	3006043425.0	36.5	37.25	36.5
591	2026-06-05	36.75	36.75	0.0	37.0	36.5	36.75	False	0.0	32086400	1179175200.0	36.75	37.0	36.5
592	2026-06-08	36.5	36.5	0.0	36.75	36.25	36.5	False	0.0	49219100	1796497150.0	36.5	36.75	36.25
593	2026-06-09	36.25	36.25	0.0	36.75	36.25	36.5	False	0.0	49289300	1786737125.0	36.5	36.75	36.25
594	2026-06-10	36.25	36.25	0.0	36.5	36.25	36.25	False	0.0	24678700	894602875.0	36.25	36.5	36.25
595	2026-06-11	36.5	36.5	0.0	36.5	36.0	36.25	False	0.0	26907200	982112800.0	36.25	36.5	36.0
596	2026-06-12	36.0	36.0	0.0	36.5	36.0	36.25	False	0.0	58422400	2103206400.0	36.25	36.5	36.0
597	2026-06-15	35.0	35.0	0.0	36.0	34.75	36.0	False	0.0	105097700	3678419500.0	36.0	36.0	34.75
598	2026-06-16	35.25	35.25	0.0	35.75	35.0	35.25	False	0.0	69549200	2451609300.0	35.25	35.75	35.0
599	2026-06-17	35.25	35.25	0.0	35.25	34.75	35.25	False	0.0	34418500	1213252125.0	35.25	35.25	34.75
600	2026-06-18	35.5	35.5	0.0	35.75	35.25	35.25	False	0.0	38170100	1355038550.0	35.25	35.75	35.25
601	2026-06-19	35.25	35.25	0.0	35.75	35.25	35.5	False	0.0	46878300	1652460075.0	35.5	35.75	35.25
602	2026-06-22	35.75	35.75	0.0	35.75	35.0	35.0	False	0.0	57087000	2040860250.0	35.0	35.75	35.0
603	2026-06-23	35.0	35.0	0.0	35.75	35.0	35.5	False	0.0	101075100	3537628500.0	35.5	35.75	35.0
604	2026-06-24	35.0	35.0	0.0	35.25	34.75	35.25	False	0.0	53747100	1881148500.0	35.25	35.25	34.75
605	2026-06-25	34.5	34.5	0.0	35.0	34.5	34.75	False	0.0	68981000	2379844500.0	34.75	35.0	34.5
606	2026-06-26	35.0	35.0	0.0	35.25	34.5	34.5	False	0.0	84827300	2968955500.0	34.5	35.25	34.5
607	2026-06-29	35.25	35.25	0.0	35.5	35.0	35.25	False	0.0	94776400	3340868100.0	35.25	35.5	35.0
608	2026-06-30	35.5	35.5	0.0	35.75	35.0	35.0	False	0.0	90941100	3228409050.0	35.0	35.75	35.0
609	2026-07-01	35.75	35.75	0.0	35.75	35.5	35.75	False	0.0	26484500	946820875.0	35.75	35.75	35.5
610	2026-07-02	35.75	35.75	0.0	36.0	35.25	35.5	False	0.0	84261400	3012345050.0	35.5	36.0	35.25
611	2026-07-03	37.0	37.0	0.0	37.0	36.0	36.0	False	0.0	97194200	3596185400.0	36.0	37.0	36.0
612	2026-07-06	37.25	37.25	0.0	37.25	36.75	37.0	False	0.0	76486400	2849118400.0	37.0	37.25	36.75
613	2026-07-07	36.5	36.5	0.0	37.0	36.0	37.0	False	0.0	199133100	7268358150.0	37.0	37.0	36.0
614	2026-07-08	36.75	36.75	0.0	37.0	36.5	36.75	False	0.0	111287800	4089826650.0	36.75	37.0	36.5
615	2026-07-09	37.0	37.0	0.0	37.25	36.75	36.75	False	0.0	134795700	4987440900.0	36.75	37.25	36.75
616	2026-07-10	37.5	37.5	0.0	37.5	36.75	37.0	False	0.0	78549600	2945610000.0	37.0	37.5	36.75
617	2026-07-13	37.75	37.75	0.0	38.0	37.5	37.5	False	0.0	127191400	4801475350.0	37.5	38.0	37.5
618	2026-07-14	38.25	38.25	0.0	38.25	37.5	37.75	False	0.0	135436500	5180446125.0	37.75	38.25	37.5
619	2026-07-15	38.5	38.5	0.0	38.75	38.0	38.0	False	0.0	203198100	7823126850.0	38.0	38.75	38.0
620	2026-07-16	38.75	38.75	0.0	39.0	38.5	38.75	False	0.0	54338300	2105609125.0	38.75	39.0	38.5
621	2026-07-17	38.75	38.75	0.0	38.75	38.25	38.5	False	0.0	74720600	2895423250.0	38.5	38.75	38.25
622	2026-07-20	39.25	39.25	0.0	39.25	38.5	38.75	False	0.0	160250000	6289812500.0	38.75	39.25	38.5
623	2026-07-21	39.75	39.75	0.0	39.75	38.75	39.0	False	0.0	169781400	6748810650.0	39.0	39.75	38.75
624	2026-07-22	39.25	39.25	0.0	40.0	39.0	39.75	False	0.0	157309500	6174397875.0	39.75	40.0	39.0
625	2026-07-23	39.5	39.5	0.0	39.75	39.25	39.5	False	0.0	96694800	3819444600.0	39.5	39.75	39.25
626	2026-07-24	39.5	39.5	0.0	39.75	39.25	39.25	False	0.0	61698300	2437082850.0	39.25	39.75	39.25
627	2026-07-27	39.0	39.0	0.0	39.5	38.75	39.0	False	0.0	114161500	4452298500.0	39.0	39.5	38.75
628	2026-07-28	39.0	39.0	0.0	39.0	39.0	39.0	False	0.0	0	0.0	39.0	39.0	39.0
629	2026-07-29	39.0	39.0	0.0	39.0	39.0	39.0	False	0.0	0	0.0	39.0	39.0	39.0
630	2026-07-30	38.5	38.5	0.0	39.0	38.5	38.75	False	0.0	106623800	4105016300.0	38.75	39.0	38.5
631	2026-07-31	38.5	38.5	0.0	38.75	38.25	38.5	False	0.0	69605700	2679819450.0	38.5	38.75	38.25
632	2026-08-03	38.5	38.5	0.0	38.75	38.25	38.5	False	0.0	75420500	2903689250.0	38.5	38.75	38.25
633	2026-08-04	38.0	38.0	0.0	38.5	37.5	38.25	False	0.0	160596500	6102667000.0	38.25	38.5	37.5
634	2026-08-05	38.25	38.25	0.0	38.25	37.0	37.5	False	0.0	187994200	7190778150.0	37.5	38.25	37.0
635	2026-08-06	38.75	38.75	0.0	39.0	38.0	38.25	False	0.0	161240900	6248084875.0	38.25	39.0	38.0
636	2026-08-07	38.75	38.75	0.0	39.25	38.5	38.75	False	0.0	129528200	5019217750.0	38.75	39.25	38.5
637	2026-08-10	38.75	38.75	0.0	39.25	38.5	39.0	False	0.0	143957500	5578353125.0	39.0	39.25	38.5
638	2026-08-11	39.5	39.5	0.0	39.5	39.0	39.0	False	0.0	80910200	3195952900.0	39.0	39.5	39.0
639	2026-08-12	39.5	39.5	0.0	39.5	39.5	39.5	False	0.0	0	0.0	39.5	39.5	39.5
640	2026-08-13	39.25	39.25	0.0	39.5	39.0	39.5	False	0.0	44182300	1734155275.0	39.5	39.5	39.0
641	2026-08-14	39.75	39.75	0.0	40.0	39.5	39.5	False	0.0	153701000	6109614750.0	39.5	40.0	39.5
642	2026-08-17	39.5	39.5	0.0	40.0	39.25	39.75	False	0.0	167527500	6617336250.0	39.75	40.0	39.25
643	2026-08-18	40.5	40.5	0.0	40.75	39.75	39.75	False	0.0	139575700	5652815850.0	39.75	40.75	39.75
644	2026-08-19	40.5	40.5	0.0	40.75	40.0	40.5	False	0.0	99174300	4016559150.0	40.5	40.75	40.0
645	2026-08-20	40.75	40.75	0.0	41.0	40.25	40.75	False	0.0	83483600	3401956700.0	40.75	41.0	40.25
646	2026-08-21	40.75	40.75	0.0	41.25	40.5	41.0	False	0.0	129738000	5286823500.0	41.0	41.25	40.5
647	2026-08-24	41.0	41.0	0.0	41.0	40.5	40.75	False	0.0	44881100	1840125100.0	40.75	41.0	40.5
648	2026-08-25	40.5	40.5	0.0	41.0	40.5	40.75	False	0.0	81286900	3292119450.0	40.75	41.0	40.5
649	2026-08-26	40.25	40.25	0.0	40.5	39.75	40.25	False	0.0	95957600	3862293400.0	40.25	40.5	39.75
650	2026-08-27	40.25	40.25	0.0	40.5	40.0	40.25	False	0.0	74592700	3002356175.0	40.25	40.5	40.0
651	2026-08-28	40.5	40.5	0.0	40.75	40.0	40.0	False	0.0	85713800	3471408900.0	40.0	40.75	40.0
652	2026-08-31	40.75	40.75	0.0	40.75	40.25	40.75	False	0.0	71751800	2923885850.0	40.75	40.75	40.25
653	2026-09-01	41.5	41.5	0.0	41.75	41.0	41.0	False	0.0	164932300	6844690450.0	41.0	41.75	41.0
654	2026-09-02	41.0	41.0	0.0	42.0	41.0	41.75	False	0.0	123145900	5048981900.0	41.75	42.0	41.0
655	2026-09-03	41.75	41.75	0.0	41.75	40.75	41.25	False	0.0	113009400	4718142450.0	41.25	41.75	40.75
656	2026-09-04	41.5	41.5	0.0	41.75	41.0	41.75	False	0.0	144537900	5998322850.0	41.75	41.75	41.0
657	2026-09-07	41.5	41.5	0.0	41.75	41.25	41.5	False	0.0	62159200	2579606800.0	41.5	41.75	41.25
658	2026-09-08	42.25	42.25	0.0	42.25	41.5	41.5	False	0.0	77675000	3281768750.0	41.5	42.25	41.5
659	2026-09-09	42.25	42.25	0.0	42.75	42.0	42.25	False	0.0	159093900	6721717275.0	42.25	42.75	42.0
660	2026-09-10	42.0	42.0	0.0	42.5	41.75	42.25	False	0.0	111522100	4683928200.0	42.25	42.5	41.75
661	2026-09-11	42.0	42.0	0.0	42.75	41.75	42.5	False	0.0	161462000	6781404000.0	42.5	42.75	41.75
662	2026-09-14	42.0	42.0	0.0	42.25	41.75	42.0	False	0.0	69931300	2937114600.0	42.0	42.25	41.75
663	2026-09-15	42.5	42.5	0.0	42.75	42.0	42.0	False	0.0	109558700	4656244750.0	42.0	42.75	42.0
664	2026-09-16	42.0	42.0	0.0	42.5	42.0	42.5	False	0.0	95335300	4004082600.0	42.5	42.5	42.0
665	2026-09-17	42.25	42.25	0.0	42.5	42.0	42.25	False	0.0	61111200	2581948200.0	42.25	42.5	42.0
666	2026-09-18	42.25	42.25	0.0	42.5	42.0	42.25	False	0.0	55218600	2332985850.0	42.25	42.5	42.0
667	2026-09-21	42.0	42.0	0.0	42.5	42.0	42.25	False	0.0	27653700	1161455400.0	42.25	42.5	42.0
668	2026-09-22	42.0	42.0	0.0	42.25	41.75	42.0	False	0.0	65678900	2758513800.0	42.0	42.25	41.75
669	2026-09-23	42.0	42.0	0.0	42.25	41.75	42.0	False	0.0	64205100	2696614200.0	42.0	42.25	41.75
670	2026-09-24	43.25	43.25	0.0	43.25	42.0	42.25	False	0.0	221947300	9599220725.0	42.25	43.25	42.0
671	2026-09-25	43.0	43.0	0.0	43.75	43.0	43.25	False	0.0	159390600	6853795800.0	43.25	43.75	43.0