SET100-Trading-system/data/raw/AOT.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	60.778076171875	62.5	0.0	63.0	62.0	62.25	False	0.0	40506100	2531631250.0	60.5349638671875	61.26430078125	60.2918515625
3	2024-01-04	62.236751556396484	64.0	0.0	64.0	62.75	62.75	False	0.0	37899200	2425548800.0	61.021190002560616	62.236751556396484	61.021190002560616
4	2024-01-05	61.750526428222656	63.5	0.0	64.25	63.0	64.0	False	0.0	41945900	2663564650.0	62.23675104576772	62.47986335454025	61.2643018106776
5	2024-01-08	61.26430130004883	63.0	0.0	63.75	62.75	63.75	False	0.0	22082100	1391172300.0	61.9936382202875	61.9936382202875	61.0211889933026
6	2024-01-09	61.02118682861328	62.75	0.0	63.75	62.75	63.5	False	0.0	13944500	875017375.0	61.75052372297918	61.993636021101146	61.02118682861328
7	2024-01-10	61.26430130004883	63.0	0.0	63.25	62.5	62.75	False	0.0	18662100	1175712300.0	61.0211889933026	61.50741360679505	60.778076686556375
8	2024-01-11	60.778076171875	62.5	0.0	63.25	62.25	63.25	False	0.0	20132700	1258293750.0	61.5074130859375	61.5074130859375	60.5349638671875
9	2024-01-12	61.26430130004883	63.0	0.0	63.25	62.75	62.75	False	0.0	15129100	953133300.0	61.0211889933026	61.50741360679505	61.0211889933026
10	2024-01-15	60.778076171875	62.5	0.0	63.5	62.25	63.0	False	0.0	28531500	1783218750.0	61.26430078125	61.750525390625	60.5349638671875
11	2024-01-16	61.26430130004883	63.0	0.0	63.25	62.5	62.75	False	0.0	22854800	1439852400.0	61.0211889933026	61.50741360679505	60.778076686556375
12	2024-01-17	59.56251525878906	61.25	0.0	63.0	61.25	63.0	False	0.0	35750600	2189724250.0	61.26430140904018	61.26430140904018	59.56251525878906
13	2024-01-18	59.80562973022461	61.5	0.0	61.75	60.5	61.25	False	0.0	36515400	2245697100.0	59.562517414248084	60.048742046201134	58.83318046631852
14	2024-01-19	59.076290130615234	60.75	0.0	62.0	60.75	61.75	False	0.0	16237100	986403825.0	60.04873935087228	60.29185165593654	59.076290130615234
15	2024-01-22	58.346954345703125	60.0	0.0	61.25	60.0	61.0	False	0.0	23858200	1431492000.0	59.31940358479818	59.56251589457194	58.346954345703125
16	2024-01-23	57.61761474609375	59.25	0.0	60.25	58.75	59.5	False	0.0	41484000	2457927000.0	57.86072704460048	58.59006394012065	57.1313901490803
17	2024-01-24	58.590065002441406	60.25	0.0	60.5	58.75	59.25	False	0.0	32972200	1986575050.0	57.61761579078263	58.8331773053561	57.13139118495324
18	2024-01-25	58.10383987426758	59.75	0.0	60.0	59.0	59.75	False	0.0	27933100	1669002725.0	58.10383987426758	58.34695217499673	57.374502972080116
19	2024-01-26	57.8607292175293	59.5	0.0	60.0	59.0	59.5	False	0.0	21500400	1279273800.0	57.8607292175293	58.34695383280265	57.37450460225594
20	2024-01-29	59.076290130615234	60.75	0.0	61.0	59.75	60.0	False	0.0	38428500	2334531375.0	58.34695321542246	59.3194024356795	58.103840910358194
21	2024-01-30	58.83317947387695	60.5	0.0	60.75	60.0	60.75	False	0.0	21472600	1299092300.0	59.076291785752474	59.076291785752474	58.346954850125904
22	2024-01-31	58.10383987426758	59.75	0.0	61.25	59.5	60.5	False	0.0	37112100	2217447975.0	58.83317677645504	59.562513678642496	57.860727573538426
23	2024-02-01	60.048736572265625	61.75	0.0	62.0	59.75	60.0	False	0.0	49753000	3072247750.0	58.346950515561744	60.291848866080464	58.1038382217469
24	2024-02-02	61.02118682861328	62.75	0.0	63.0	62.25	62.25	False	0.0	32395000	2032786250.0	60.53496223236935	61.26429912673525	60.53496223236935
25	2024-02-05	61.99363708496094	63.75	0.0	64.0	62.25	62.75	False	0.0	36587200	2332434000.0	61.02118787578508	62.2367493872549	60.53496327119715
26	2024-02-06	62.72297668457031	64.5	0.0	65.25	64.25	64.25	False	0.0	53272400	3436069800.0	62.47986437183942	63.452313622762986	62.47986437183942
27	2024-02-07	62.72297668457031	64.5	0.0	65.0	63.75	64.75	False	0.0	18344400	1183213800.0	62.966088997301206	63.20920131003209	61.99363974637763
28	2024-02-08	62.479862213134766	64.25	0.0	64.75	64.25	64.5	False	0.0	13460000	864805000.0	62.72297451746603	62.9660868217973	62.479862213134766
29	2024-02-09	62.72297668457031	64.5	0.0	65.0	64.0	64.25	False	0.0	13538600	873239700.0	62.47986437183942	63.20920131003209	62.236752059108525
30	2024-02-12	63.452308654785156	65.25	0.0	65.25	64.5	64.75	False	0.0	27807000	1814406750.0	62.96608406739217	63.452308654785156	62.72297177369567
31	2024-02-13	61.50741195678711	63.25	0.0	64.25	63.25	64.0	False	0.0	32585300	2061020225.0	62.236748857460476	62.47986115768493	61.50741195678711
32	2024-02-14	61.50741195678711	63.25	0.0	63.75	62.75	63.25	False	0.0	18228100	1152927325.0	61.50741195678711	61.99363655723602	61.0211873563382
33	2024-02-15	61.750526428222656	63.5	0.0	64.0	63.0	63.25	False	0.0	21626200	1373263700.0	61.507414119450125	62.23675104576772	61.2643018106776
34	2024-02-16	61.50741195678711	63.25	0.0	64.0	62.75	63.75	False	0.0	18614900	1177392425.0	61.99363655723602	62.236748857460476	61.0211873563382
35	2024-02-19	61.50741195678711	63.25	0.0	63.25	63.0	63.25	False	0.0	13014500	823167125.0	61.50741195678711	61.50741195678711	61.264299656562656
36	2024-02-20	61.50741195678711	63.25	0.0	63.25	62.5	63.25	False	0.0	12281800	776823850.0	61.50741195678711	61.50741195678711	60.77807505611375
37	2024-02-21	61.750526428222656	63.5	0.0	63.75	62.75	63.0	False	0.0	20235600	1284960600.0	61.2643018106776	61.99363873699519	61.02118950190507
38	2024-02-22	62.479862213134766	64.25	0.0	65.0	63.75	64.0	False	0.0	25137100	1615058675.0	62.2367499088035	63.20919912612856	61.99363760447224
39	2024-02-23	62.72297668457031	64.5	0.0	64.75	64.0	64.25	False	0.0	14190200	915267900.0	62.47986437183942	62.966088997301206	62.236752059108525
40	2024-02-27	62.72297668457031	64.5	0.0	64.5	64.0	64.25	False	0.0	17140000	1105530000.0	62.47986437183942	62.72297668457031	62.236752059108525
41	2024-02-28	61.99363708496094	63.75	0.0	64.75	63.5	64.5	False	0.0	17604000	1122255000.0	62.722973991842835	62.966086294136794	61.75052478266697
42	2024-02-29	61.750526428222656	63.5	0.0	64.25	63.0	64.0	False	0.0	31263300	1985219550.0	62.23675104576772	62.47986335454025	61.2643018106776
43	2024-03-01	63.69542694091797	65.5	0.0	65.75	63.5	63.5	False	0.0	46735000	3061142500.0	61.750528408370855	63.938539257486354	61.750528408370855
44	2024-03-04	62.966087341308594	64.75	0.0	67.0	64.75	66.75	False	0.0	28186500	1825075875.0	64.91098579200539	65.15409809834249	62.966087341308594
45	2024-03-05	62.479862213134766	64.25	0.0	64.75	64.0	64.5	False	0.0	12842200	825111350.0	62.72297451746603	62.9660868217973	62.2367499088035
46	2024-03-06	62.966087341308594	64.75	0.0	65.25	64.25	64.25	False	0.0	11716900	758669275.0	62.479862728634394	63.45231195398279	62.479862728634394
47	2024-03-07	63.20920181274414	65.0	0.0	65.25	64.25	65.0	False	0.0	9615500	625007500.0	63.20920181274414	63.45231412740854	62.47986486875094
48	2024-03-08	64.66787719726562	66.5	0.0	66.5	65.0	65.0	False	0.0	29017400	1929657100.0	63.20920327552279	64.66787719726562	63.20920327552279
49	2024-03-11	63.69542694091797	65.5	0.0	66.0	65.25	66.0	False	0.0	11405600	747066800.0	64.18165157405474	64.18165157405474	63.452314624349576
50	2024-03-12	63.69542694091797	65.5	0.0	65.5	65.5	65.5	False	0.0	0	0.0	63.69542694091797	63.69542694091797	63.69542694091797
51	2024-03-13	64.18164825439453	66.0	0.0	66.5	65.5	65.5	False	0.0	18396600	1214175600.0	63.695423646406695	64.66787286238237	63.695423646406695
52	2024-03-14	64.66787719726562	66.5	0.0	67.0	66.0	66.0	False	0.0	20093700	1336231050.0	64.18165255668468	65.15410183784657	64.18165255668468
53	2024-03-15	64.66787719726562	66.5	0.0	66.5	66.5	66.5	False	0.0	0	0.0	64.66787719726562	64.66787719726562	64.66787719726562
54	2024-03-18	64.18164825439453	66.0	0.0	66.75	66.0	66.5	False	0.0	15512000	1023792000.0	64.66787286238237	64.91098516637628	64.18164825439453
55	2024-03-19	63.20920181274414	65.0	0.0	66.25	64.75	66.0	False	0.0	20387200	1325168000.0	64.18165107140175	64.42476338606615	62.96608949807974
56	2024-03-20	63.20920181274414	65.0	0.0	65.0	65.0	65.0	False	0.0	0	0.0	63.20920181274414	63.20920181274414	63.20920181274414
57	2024-03-21	63.938533782958984	65.75	0.0	66.25	65.5	66.25	False	0.0	16645100	1094415325.0	64.42475837446437	64.42475837446437	63.69542148720628
58	2024-03-22	63.938533782958984	65.75	0.0	65.75	65.75	65.75	False	0.0	0	0.0	63.938533782958984	63.938533782958984	63.938533782958984
59	2024-03-25	63.20920181274414	65.0	0.0	65.75	65.0	65.25	False	0.0	5381000	349765000.0	63.45231412740854	63.93853875673734	63.20920181274414
60	2024-03-26	63.20920181274414	65.0	0.0	65.0	65.0	65.0	False	0.0	0	0.0	63.20920181274414	63.20920181274414	63.20920181274414
61	2024-03-27	63.69542694091797	65.5	0.0	65.75	64.25	64.5	False	0.0	13562800	888363400.0	62.72297767464441	63.938539257486354	62.47986535807602
62	2024-03-28	63.69542694091797	65.5	0.0	65.5	65.5	65.5	False	0.0	0	0.0	63.69542694091797	63.69542694091797	63.69542694091797
63	2024-03-29	63.69542694091797	65.5	0.0	65.5	65.0	65.25	False	0.0	6138400	402065200.0	63.452314624349576	63.69542694091797	63.20920230778119
64	2024-04-01	63.69542694091797	65.5	0.0	65.75	65.25	65.5	False	0.0	3571700	233946350.0	63.69542694091797	63.938539257486354	63.452314624349576
65	2024-04-02	63.69542694091797	65.5	0.0	65.75	65.25	65.5	False	0.0	6263700	410272350.0	63.69542694091797	63.938539257486354	63.452314624349576
66	2024-04-03	63.452308654785156	65.25	0.0	65.75	65.0	65.5	False	0.0	11974100	781310025.0	63.69542094848165	63.938533242178146	63.20919636108866
67	2024-04-04	63.452308654785156	65.25	0.0	65.25	65.25	65.25	False	0.0	0	0.0	63.452308654785156	63.452308654785156	63.452308654785156
68	2024-04-05	63.69542694091797	65.5	0.0	66.0	65.5	65.5	False	0.0	6648700	435489850.0	63.69542694091797	64.18165157405474	63.69542694091797
69	2024-04-09	63.69542694091797	65.5	0.0	65.5	65.5	65.5	False	0.0	0	0.0	63.69542694091797	63.69542694091797	63.69542694091797
70	2024-04-10	65.39720916748047	67.25	0.0	67.5	66.75	67.0	False	0.0	16131400	1084836650.0	65.15409686574263	65.64032146921832	64.91098456400478
71	2024-04-11	64.91098022460938	66.75	0.0	67.25	66.5	67.25	False	0.0	15838400	1057213200.0	65.39720479558024	65.39720479558024	64.66786793912395
72	2024-04-17	64.91098022460938	66.75	0.0	66.75	66.75	66.75	False	0.0	0	0.0	64.91098022460938	64.91098022460938	64.91098022460938
73	2024-04-18	64.91098022460938	66.75	0.0	66.75	66.75	66.75	False	0.0	0	0.0	64.91098022460938	64.91098022460938	64.91098022460938
74	2024-04-19	64.91098022460938	66.75	0.0	66.75	66.75	66.75	False	0.0	0	0.0	64.91098022460938	64.91098022460938	64.91098022460938
75	2024-04-22	63.20920181274414	65.0	0.0	65.0	63.75	63.75	False	0.0	13912500	904312500.0	61.993640239422135	63.20920181274414	61.993640239422135
76	2024-04-23	63.20920181274414	65.0	0.0	65.25	64.5	65.0	False	0.0	13363000	868595000.0	63.20920181274414	63.45231412740854	62.72297718341534
77	2024-04-24	63.20920181274414	65.0	0.0	65.0	65.0	65.0	False	0.0	0	0.0	63.20920181274414	63.20920181274414	63.20920181274414
78	2024-04-25	62.479862213134766	64.25	0.0	64.5	64.0	64.25	False	0.0	11022500	708195625.0	62.479862213134766	62.72297451746603	62.2367499088035
79	2024-04-26	62.236751556396484	64.0	0.0	64.5	63.5	64.25	False	0.0	17290100	1106566400.0	62.47986386716366	62.72297617793083	61.75052693486214
80	2024-04-29	62.479862213134766	64.25	0.0	64.75	64.0	64.25	False	0.0	11997100	770813675.0	62.479862213134766	62.9660868217973	62.2367499088035
81	2024-04-30	62.479862213134766	64.25	0.0	64.25	64.25	64.25	False	0.0	0	0.0	62.479862213134766	62.479862213134766	62.479862213134766
82	2024-05-02	63.69542694091797	65.5	0.0	65.75	64.5	65.0	False	0.0	12906100	845349550.0	63.20920230778119	63.938539257486354	62.72297767464441
83	2024-05-03	63.938533782958984	65.75	0.0	66.0	65.5	65.5	False	0.0	28811000	1894323250.0	63.69542148720628	64.18164607871168	63.69542148720628
84	2024-05-07	63.938533782958984	65.75	0.0	65.75	65.75	65.75	False	0.0	0	0.0	63.938533782958984	63.938533782958984	63.938533782958984
85	2024-05-08	63.452308654785156	65.25	0.0	65.75	65.0	65.75	False	0.0	17090300	1115142075.0	63.938533242178146	63.938533242178146	63.20919636108866
86	2024-05-09	63.938533782958984	65.75	0.0	66.0	65.25	65.25	False	0.0	15298200	1005856650.0	63.45230919145359	64.18164607871168	63.45230919145359
87	2024-05-10	64.66787719726562	66.5	0.0	66.5	65.75	66.0	False	0.0	14049600	934298400.0	64.18165255668468	64.66787719726562	63.93854023639421
88	2024-05-13	64.91098022460938	66.75	0.0	67.0	66.5	66.5	False	0.0	14303700	954771975.0	64.66786793912395	65.1540925100948	64.66786793912395
89	2024-05-14	65.15409851074219	67.0	0.0	67.5	66.75	67.0	False	0.0	17949800	1202636600.0	65.15409851074219	65.640323126494	64.91098620286628
90	2024-05-15	65.15409851074219	67.0	0.0	67.5	67.0	67.0	False	0.0	25206300	1688822100.0	65.15409851074219	65.640323126494	65.15409851074219
91	2024-05-16	65.15409851074219	67.0	0.0	67.0	67.0	67.0	False	0.0	0	0.0	65.15409851074219	65.15409851074219	65.15409851074219
92	2024-05-17	65.15409851074219	67.0	0.0	67.25	66.0	66.25	False	0.0	14917700	999485900.0	64.42476158711447	65.39721081861809	64.18164927923857
93	2024-05-20	65.15409851074219	67.0	0.0	67.0	67.0	67.0	False	0.0	0	0.0	65.15409851074219	65.15409851074219	65.15409851074219
94	2024-05-21	65.15409851074219	67.0	0.0	67.0	67.0	67.0	False	0.0	0	0.0	65.15409851074219	65.15409851074219	65.15409851074219
95	2024-05-23	63.69542694091797	65.5	0.0	66.25	65.25	66.0	False	0.0	9982400	653847200.0	64.18165157405474	64.42476389062314	63.452314624349576
96	2024-05-24	63.69542694091797	65.5	0.0	65.5	65.5	65.5	False	0.0	0	0.0	63.69542694091797	63.69542694091797	63.69542694091797
97	2024-05-27	63.69542694091797	65.5	0.0	65.5	65.5	65.5	False	0.0	0	0.0	63.69542694091797	63.69542694091797	63.69542694091797
98	2024-05-28	62.966087341308594	64.75	0.0	65.75	64.25	65.5	False	0.0	19471700	1260792575.0	63.69542426031989	63.93853656665699	62.479862728634394
99	2024-05-29	61.750526428222656	63.5	0.0	64.75	63.5	64.75	False	0.0	25321300	1607902550.0	62.96608797208531	62.96608797208531	61.750526428222656
100	2024-05-30	61.750526428222656	63.5	0.0	63.5	63.5	63.5	False	0.0	0	0.0	61.750526428222656	61.750526428222656	61.750526428222656
101	2024-05-31	61.750526428222656	63.5	0.0	63.5	63.5	63.5	False	0.0	0	0.0	61.750526428222656	61.750526428222656	61.750526428222656
102	2024-06-04	62.236751556396484	64.0	0.0	65.0	63.75	65.0	False	0.0	17523200	1121484800.0	63.20920079946518	63.20920079946518	61.99363924562931
103	2024-06-05	61.50741195678711	63.25	0.0	64.5	63.25	64.0	False	0.0	19043600	1204507700.0	62.236748857460476	62.72297345790938	61.50741195678711
104	2024-06-06	60.048736572265625	61.75	0.0	63.5	61.5	63.25	False	0.0	47858400	2955256200.0	61.50741033515467	61.75052262896951	59.805624278450786
105	2024-06-07	60.048736572265625	61.75	0.0	61.75	61.75	61.75	False	0.0	0	0.0	60.048736572265625	60.048736572265625	60.048736572265625
106	2024-06-10	59.076290130615234	60.75	0.0	61.5	60.25	61.5	False	0.0	22458200	1364335650.0	59.805627045808016	59.805627045808016	58.59006552048672
107	2024-06-11	58.590065002441406	60.25	0.0	60.75	60.0	60.5	False	0.0	25911400	1561161850.0	58.8331773053561	59.07628960827079	58.34695269952671
108	2024-06-12	57.8607292175293	59.5	0.0	60.25	59.0	60.0	False	0.0	52791900	3141118050.0	58.34695383280265	58.590066140439326	57.37450460225594
109	2024-06-13	58.346954345703125	60.0	0.0	60.5	59.5	59.75	False	0.0	26252500	1575150000.0	58.10384203592936	58.83317896525065	57.8607297261556
110	2024-06-14	58.346954345703125	60.0	0.0	60.75	60.0	60.0	False	0.0	19688800	1181328000.0	58.346954345703125	59.07629127502442	58.346954345703125
111	2024-06-17	58.346954345703125	60.0	0.0	60.0	60.0	60.0	False	0.0	0	0.0	58.346954345703125	58.346954345703125	58.346954345703125
112	2024-06-18	58.346954345703125	60.0	0.0	60.0	60.0	60.0	False	0.0	0	0.0	58.346954345703125	58.346954345703125	58.346954345703125
113	2024-06-19	58.346954345703125	60.0	0.0	60.0	60.0	60.0	False	0.0	0	0.0	58.346954345703125	58.346954345703125	58.346954345703125
114	2024-06-20	59.076290130615234	60.75	0.0	61.5	60.0	61.5	False	0.0	23349000	1418451750.0	59.805627045808016	59.805627045808016	58.34695321542246
115	2024-06-21	58.590065002441406	60.25	0.0	61.0	60.25	61.0	False	0.0	26418900	1591738725.0	59.31940191118549	59.31940191118549	58.590065002441406
116	2024-06-24	56.88827896118164	58.5	0.0	58.75	56.75	58.75	False	0.0	77448900	4530760650.0	57.131391264434555	57.131391264434555	55.18649283841125
117	2024-06-25	56.88827896118164	58.5	0.0	58.5	58.5	58.5	False	0.0	0	0.0	56.88827896118164	56.88827896118164	56.88827896118164
118	2024-06-26	56.88827896118164	58.5	0.0	58.5	58.5	58.5	False	0.0	0	0.0	56.88827896118164	56.88827896118164	56.88827896118164
119	2024-06-27	56.645164489746094	58.25	0.0	58.5	58.0	58.5	False	0.0	13904500	809937125.0	56.888276783693506	56.888276783693506	56.40205219579869
120	2024-06-28	56.158939361572266	57.75	0.0	58.25	56.5	58.0	False	0.0	49385600	2852018400.0	56.402051653180806	56.645163944789346	54.94337790352958
121	2024-07-01	56.158939361572266	57.75	0.0	57.75	57.75	57.75	False	0.0	0	0.0	56.158939361572266	56.158939361572266	56.158939361572266
122	2024-07-02	56.158939361572266	57.75	0.0	57.75	57.75	57.75	False	0.0	0	0.0	56.158939361572266	56.158939361572266	56.158939361572266
123	2024-07-03	54.70027160644531	56.25	0.0	56.5	55.75	56.0	False	0.0	12574900	707338125.0	54.45715928819444	54.94338392469618	54.214046969943574
124	2024-07-04	55.186492919921875	56.75	0.0	57.25	56.75	56.75	False	0.0	34120600	1936344050.0	55.186492919921875	55.672717527145856	55.186492919921875
125	2024-07-05	54.943382263183594	56.5	0.0	57.0	56.25	56.75	False	0.0	9307100	525851150.0	55.18649457408264	55.42960688498168	54.70026995228455
126	2024-07-08	55.67271423339844	57.25	0.0	57.25	56.25	56.5	False	0.0	19204200	1099440450.0	54.943377365711996	55.67271423339844	54.700265076483184
127	2024-07-09	55.67271423339844	57.25	0.0	57.25	57.25	57.25	False	0.0	0	0.0	55.67271423339844	55.67271423339844	55.67271423339844
128	2024-07-10	56.645164489746094	58.25	0.0	58.5	56.75	57.25	False	0.0	42367300	2467895225.0	55.67271531395646	56.888276783693506	55.18649072606165
129	2024-07-11	56.645164489746094	58.25	0.0	58.25	58.25	58.25	False	0.0	0	0.0	56.645164489746094	56.645164489746094	56.645164489746094
130	2024-07-12	56.645164489746094	58.25	0.0	58.25	58.25	58.25	False	0.0	0	0.0	56.645164489746094	56.645164489746094	56.645164489746094
131	2024-07-15	56.645164489746094	58.25	0.0	58.25	58.25	58.25	False	0.0	0	0.0	56.645164489746094	56.645164489746094	56.645164489746094
132	2024-07-16	56.645164489746094	58.25	0.0	58.75	58.25	58.5	False	0.0	7549200	439740900.0	56.888276783693506	57.13138907764091	56.645164489746094
133	2024-07-17	56.645164489746094	58.25	0.0	58.25	58.25	58.25	False	0.0	0	0.0	56.645164489746094	56.645164489746094	56.645164489746094
134	2024-07-18	56.88827896118164	58.5	0.0	58.75	57.75	58.0	False	0.0	13758100	804848850.0	56.40205435467581	57.131391264434555	56.158942051422905
135	2024-07-19	56.645164489746094	58.25	0.0	59.0	58.25	58.75	False	0.0	13341600	777148200.0	57.13138907764091	57.374501371588316	56.645164489746094
136	2024-07-23	56.158939361572266	57.75	0.0	58.25	57.5	58.0	False	0.0	15416300	890291325.0	56.402051653180806	56.645163944789346	55.915827069963726
137	2024-07-24	55.915828704833984	57.5	0.0	58.0	57.25	57.5	False	0.0	7848000	451260000.0	55.915828704833984	56.402053302267326	55.67271640611732
138	2024-07-25	55.42960739135742	57.0	0.0	57.5	56.75	57.0	False	0.0	10829400	617275800.0	55.42960739135742	55.915832017597396	55.18649507823743
139	2024-07-26	56.158939361572266	57.75	0.0	57.75	56.75	56.75	False	0.0	14632200	845009550.0	55.18649019513811	56.158939361572266	55.18649019513811
140	2024-07-30	56.158939361572266	57.75	0.0	57.75	57.75	57.75	False	0.0	0	0.0	56.158939361572266	56.158939361572266	56.158939361572266
141	2024-07-31	54.943382263183594	56.5	0.0	56.75	55.5	56.5	False	0.0	37879200	2140174800.0	54.943382263183594	55.18649457408264	53.97093301958743
142	2024-08-01	54.943382263183594	56.5	0.0	57.0	56.0	56.0	False	0.0	23186800	1310054200.0	54.45715764138551	55.42960688498168	54.45715764138551
143	2024-08-02	54.943382263183594	56.5	0.0	56.5	56.5	56.5	False	0.0	0	0.0	54.943382263183594	54.943382263183594	54.943382263183594
144	2024-08-05	53.48470687866211	55.0	0.0	56.0	55.0	55.5	False	0.0	24356300	1339596500.0	53.970931486649945	54.45715609463778	53.48470687866211
145	2024-08-06	54.214046478271484	55.75	0.0	56.25	55.0	55.5	False	0.0	15681900	874265925.0	53.97093416222542	54.7002711103636	53.4847095301333
146	2024-08-07	54.70027160644531	56.25	0.0	57.0	55.75	55.75	False	0.0	16679500	938221875.0	54.214046969943574	55.42960856119792	54.214046969943574
147	2024-08-08	54.70027160644531	56.25	0.0	56.25	56.25	56.25	False	0.0	0	0.0	54.70027160644531	54.70027160644531	54.70027160644531
148	2024-08-09	54.943382263183594	56.5	0.0	57.5	56.25	56.75	False	0.0	12150000	686475000.0	55.18649457408264	55.91583150677976	54.70026995228455
149	2024-08-13	54.214046478271484	55.75	0.0	57.0	55.75	57.0	False	0.0	15995000	891721250.0	55.429608058501785	55.429608058501785	54.214046478271484
150	2024-08-14	54.214046478271484	55.75	0.0	56.75	55.0	56.0	False	0.0	29594800	1649910100.0	54.45715879431754	55.186495742455726	53.4847095301333
151	2024-08-15	54.214046478271484	55.75	0.0	55.75	55.75	55.75	False	0.0	0	0.0	54.214046478271484	54.214046478271484	54.214046478271484
152	2024-08-16	54.943382263183594	56.5	0.0	57.0	56.0	56.0	False	0.0	10432500	589436250.0	54.45715764138551	55.42960688498168	54.45715764138551
153	2024-08-19	54.943382263183594	56.5	0.0	56.5	56.5	56.5	False	0.0	0	0.0	54.943382263183594	54.943382263183594	54.943382263183594
154	2024-08-20	56.645164489746094	58.25	0.0	58.75	57.75	58.25	False	0.0	18745500	1091925375.0	56.645164489746094	57.13138907764091	56.15893990185128
155	2024-08-21	57.61761474609375	59.25	0.0	59.75	58.0	58.25	False	0.0	24796600	1469198550.0	56.64516555206686	58.103839343107204	56.402053253560126
156	2024-08-22	57.61761474609375	59.25	0.0	59.25	59.25	59.25	False	0.0	0	0.0	57.61761474609375	57.61761474609375	57.61761474609375
157	2024-08-23	58.10383987426758	59.75	0.0	60.25	59.5	59.5	False	0.0	16700500	997854875.0	57.860727573538426	58.59006447572588	57.860727573538426
158	2024-08-26	59.076290130615234	60.75	0.0	61.0	59.75	60.0	False	0.0	20871000	1267913250.0	58.34695321542246	59.3194024356795	58.103840910358194
159	2024-08-27	58.590065002441406	60.25	0.0	61.0	59.75	60.75	False	0.0	13590600	818833650.0	59.07628960827079	59.31940191118549	58.103840396612014
160	2024-08-28	58.590065002441406	60.25	0.0	60.25	60.25	60.25	False	0.0	0	0.0	58.590065002441406	58.590065002441406	58.590065002441406
161	2024-08-29	58.10383987426758	59.75	0.0	60.25	59.5	60.0	False	0.0	9571900	571921025.0	58.34695217499673	58.59006447572588	57.860727573538426
162	2024-08-30	58.10383987426758	59.75	0.0	60.25	59.75	60.0	False	0.0	23329700	1393949575.0	58.34695217499673	58.59006447572588	58.10383987426758
163	2024-09-02	58.10383987426758	59.75	0.0	59.75	59.75	59.75	False	0.0	0	0.0	58.10383987426758	58.10383987426758	58.10383987426758
164	2024-09-03	58.10383987426758	59.75	0.0	59.75	59.75	59.75	False	0.0	0	0.0	58.10383987426758	58.10383987426758	58.10383987426758
165	2024-09-04	58.10383987426758	59.75	0.0	59.75	59.75	59.75	False	0.0	0	0.0	58.10383987426758	58.10383987426758	58.10383987426758
166	2024-09-05	60.778076171875	62.5	0.0	62.75	60.75	61.0	False	0.0	35715700	2232231250.0	59.31940234375	61.0211884765625	59.0762900390625
167	2024-09-06	61.50741195678711	63.25	0.0	63.75	62.75	62.75	False	0.0	43774000	2768705500.0	61.0211873563382	61.99363655723602	61.0211873563382
168	2024-09-09	61.50741195678711	63.25	0.0	63.25	63.25	63.25	False	0.0	0	0.0	61.50741195678711	61.50741195678711	61.50741195678711
169	2024-09-10	60.53496170043945	62.25	0.0	62.5	61.75	62.25	False	0.0	21197100	1319519475.0	60.53496170043945	60.77807399642515	60.04873710846805
170	2024-09-11	60.29185104370117	62.0	0.0	63.0	61.75	62.25	False	0.0	29012300	1798762600.0	60.53496334629674	61.264300254083444	60.0487387411056
171	2024-09-12	60.29185104370117	62.0	0.0	62.75	62.0	62.25	False	0.0	17243700	1069109400.0	60.53496334629674	61.021187951487875	60.29185104370117
172	2024-09-13	60.53496170043945	62.25	0.0	62.5	62.0	62.25	False	0.0	9114800	567396300.0	60.53496170043945	60.77807399642515	60.29184940445375
173	2024-09-16	60.53496170043945	62.25	0.0	62.25	62.25	62.25	False	0.0	0	0.0	60.53496170043945	60.53496170043945	60.53496170043945
174	2024-09-17	60.53496170043945	62.25	0.0	62.25	62.25	62.25	False	0.0	0	0.0	60.53496170043945	60.53496170043945	60.53496170043945
175	2024-09-18	60.53496170043945	62.25	0.0	62.25	62.25	62.25	False	0.0	0	0.0	60.53496170043945	60.53496170043945	60.53496170043945
176	2024-09-19	60.53496170043945	62.25	0.0	62.25	62.25	62.25	False	0.0	0	0.0	60.53496170043945	60.53496170043945	60.53496170043945
177	2024-09-20	60.53496170043945	62.25	0.0	62.25	62.25	62.25	False	0.0	0	0.0	60.53496170043945	60.53496170043945	60.53496170043945
178	2024-09-23	61.50741195678711	63.25	0.0	64.0	63.0	63.75	False	0.0	10175700	643613025.0	61.99363655723602	62.236748857460476	61.264299656562656
179	2024-09-24	61.50741195678711	63.25	0.0	63.75	63.0	63.5	False	0.0	16397200	1037122900.0	61.75052425701157	61.99363655723602	61.264299656562656
180	2024-09-25	61.50741195678711	63.25	0.0	64.0	63.25	63.25	False	0.0	11639800	736217350.0	61.50741195678711	62.236748857460476	61.50741195678711
181	2024-09-26	61.750526428222656	63.5	0.0	63.5	63.0	63.25	False	0.0	12443100	790136850.0	61.507414119450125	61.750526428222656	61.2643018106776
182	2024-09-27	61.750526428222656	63.5	0.0	63.5	63.5	63.5	False	0.0	0	0.0	61.750526428222656	61.750526428222656	61.750526428222656
183	2024-09-30	62.236751556396484	64.0	0.0	64.25	63.5	63.75	False	0.0	22421900	1435001600.0	61.99363924562931	62.47986386716366	61.75052693486214
184	2024-10-01	62.236751556396484	64.0	0.0	64.0	64.0	64.0	False	0.0	0	0.0	62.236751556396484	62.236751556396484	62.236751556396484
185	2024-10-02	62.72297668457031	64.5	0.0	64.5	63.75	64.25	False	0.0	33315800	2148869100.0	62.47986437183942	62.72297668457031	61.99363974637763
186	2024-10-03	62.966087341308594	64.75	0.0	65.0	64.0	64.25	False	0.0	34186300	2213562925.0	62.479862728634394	63.2091996476457	62.2367504222973
187	2024-10-04	62.966087341308594	64.75	0.0	64.75	64.75	64.75	False	0.0	0	0.0	62.966087341308594	62.966087341308594	62.966087341308594
188	2024-10-07	61.99363708496094	63.75	0.0	64.25	63.75	63.75	False	0.0	10741000	684738750.0	61.99363708496094	62.47986168954887	61.99363708496094
189	2024-10-08	62.479862213134766	64.25	0.0	64.25	63.75	63.75	False	0.0	21206200	1362498350.0	61.99363760447224	62.479862213134766	61.99363760447224
190	2024-10-09	61.99363708496094	63.75	0.0	64.5	63.75	64.25	False	0.0	9231600	588514500.0	62.47986168954887	62.722973991842835	61.99363708496094
191	2024-10-10	62.479862213134766	64.25	0.0	64.5	63.75	64.0	False	0.0	21976800	1412009400.0	62.2367499088035	62.72297451746603	61.99363760447224
192	2024-10-11	62.479862213134766	64.25	0.0	64.25	64.25	64.25	False	0.0	0	0.0	62.479862213134766	62.479862213134766	62.479862213134766
193	2024-10-15	61.750526428222656	63.5	0.0	64.25	63.5	64.0	False	0.0	13510500	857916750.0	62.23675104576772	62.47986335454025	61.750526428222656
194	2024-10-16	61.750526428222656	63.5	0.0	63.5	63.5	63.5	False	0.0	0	0.0	61.750526428222656	61.750526428222656	61.750526428222656
195	2024-10-17	61.50741195678711	63.25	0.0	64.0	63.25	64.0	False	0.0	15140000	957605000.0	62.236748857460476	62.236748857460476	61.50741195678711
196	2024-10-18	61.99363708496094	63.75	0.0	64.0	63.0	63.25	False	0.0	17748600	1131473250.0	61.50741248037301	62.2367493872549	61.26430017807905
197	2024-10-21	61.750526428222656	63.5	0.0	64.0	63.25	63.75	False	0.0	12160900	772217150.0	61.99363873699519	62.23675104576772	61.507414119450125
198	2024-10-22	61.750526428222656	63.5	0.0	63.5	63.5	63.5	False	0.0	0	0.0	61.750526428222656	61.750526428222656	61.750526428222656
199	2024-10-24	59.80562973022461	61.5	0.0	63.25	61.25	63.0	False	0.0	30094900	1850836350.0	61.264303626083745	61.50741594206027	59.562517414248084
200	2024-10-25	59.80562973022461	61.5	0.0	61.5	61.5	61.5	False	0.0	0	0.0	59.80562973022461	59.80562973022461	59.80562973022461
201	2024-10-28	60.048736572265625	61.75	0.0	62.25	61.25	61.75	False	0.0	11948900	737844575.0	60.048736572265625	60.53496115989531	59.56251198463595
202	2024-10-29	60.048736572265625	61.75	0.0	61.75	61.75	61.75	False	0.0	0	0.0	60.048736572265625	60.048736572265625	60.048736572265625
203	2024-10-30	59.80562973022461	61.5	0.0	62.25	61.0	62.0	False	0.0	14535400	893927100.0	60.29185436217765	60.53496667815418	59.31940509827157
204	2024-10-31	59.56251525878906	61.25	0.0	61.75	61.0	61.0	False	0.0	19214200	1176869750.0	59.31940295161033	60.04873987314652	59.31940295161033
205	2024-11-01	60.048736572265625	61.75	0.0	62.0	61.25	61.25	False	0.0	10836000	669123000.0	59.56251198463595	60.291848866080464	59.56251198463595
206	2024-11-04	60.53496170043945	62.25	0.0	62.25	61.75	61.75	False	0.0	6274800	390606300.0	60.04873710846805	60.53496170043945	60.04873710846805
207	2024-11-05	61.02118682861328	62.75	0.0	62.75	62.25	62.25	False	0.0	9756600	612226650.0	60.53496223236935	61.02118682861328	60.53496223236935
208	2024-11-06	60.048736572265625	61.75	0.0	63.0	61.5	62.75	False	0.0	17369700	1072578975.0	61.02118574752499	61.26429804133983	59.805624278450786
209	2024-11-07	59.80562973022461	61.5	0.0	62.0	61.25	62.0	False	0.0	11316500	695964750.0	60.29185436217765	60.29185436217765	59.562517414248084
210	2024-11-08	59.31940460205078	61.0	0.0	62.0	61.0	61.5	False	0.0	10112600	616868600.0	59.80562922993644	60.291853857822105	59.31940460205078
211	2024-11-11	59.076290130615234	60.75	0.0	61.5	60.5	61.0	False	0.0	8991400	546227550.0	59.3194024356795	59.805627045808016	58.833177825550976
212	2024-11-12	58.346954345703125	60.0	0.0	61.0	59.75	60.75	False	0.0	13346300	800778000.0	59.07629127502442	59.31940358479818	58.10384203592936
213	2024-11-13	58.10383987426758	59.75	0.0	60.25	59.5	60.0	False	0.0	12500900	746928775.0	58.34695217499673	58.59006447572588	57.860727573538426
214	2024-11-14	56.88827896118164	58.5	0.0	59.75	58.25	59.5	False	0.0	32002400	1872140400.0	57.86072817419329	58.103840477446205	56.645166657928726
215	2024-11-15	57.61761474609375	59.25	0.0	59.75	58.5	58.5	False	0.0	18685100	1107092175.0	56.88827785057358	58.103839343107204	56.88827785057358
216	2024-11-18	59.076290130615234	60.75	0.0	60.75	59.5	59.5	False	0.0	13431200	815945400.0	57.860728605293936	59.076290130615234	57.860728605293936
217	2024-11-19	59.56251525878906	61.25	0.0	62.25	61.0	61.25	False	0.0	24684600	1511931750.0	59.56251525878906	60.534964487503984	59.31940295161033
218	2024-11-20	58.590065002441406	60.25	0.0	61.25	60.0	61.25	False	0.0	15657800	943382450.0	59.56251421410018	59.56251421410018	58.34695269952671
219	2024-11-21	59.80562973022461	61.5	0.0	61.5	60.5	61.0	False	0.0	14301200	879523800.0	59.31940509827157	59.80562973022461	58.83318046631852
220	2024-11-22	59.56251525878906	61.25	0.0	62.0	61.0	61.5	False	0.0	21166400	1296442000.0	59.80562756596779	60.29185218032526	59.31940295161033
221	2024-11-25	59.80562973022461	61.5	0.0	62.0	61.25	61.75	False	0.0	20099400	1236113100.0	60.048742046201134	60.29185436217765	59.562517414248084
222	2024-11-26	59.56251525878906	61.25	0.0	61.75	61.0	61.0	False	0.0	13470600	825074250.0	59.31940295161033	60.04873987314652	59.31940295161033
223	2024-11-27	59.80562973022461	61.5	0.0	61.5	61.0	61.25	False	0.0	7683400	472529100.0	59.562517414248084	59.80562973022461	59.31940509827157
224	2024-11-28	59.56251525878906	61.25	0.0	61.75	61.0	61.5	False	0.0	13431700	822691625.0	59.80562756596779	60.04873987314652	59.31940295161033
225	2024-11-29	59.076290130615234	60.75	0.0	61.5	60.75	61.25	False	0.0	12501400	759460050.0	59.56251474074376	59.805627045808016	59.076290130615234
226	2024-12-02	60.048736572265625	61.75	0.0	61.75	60.75	60.75	False	0.0	26890700	1660500725.0	59.07628739700626	60.048736572265625	59.07628739700626
227	2024-12-03	60.29185104370117	62.0	0.0	62.0	61.25	61.75	False	0.0	12605100	781516200.0	60.0487387411056	60.29185104370117	59.56251413591446
228	2024-12-04	60.57749938964844	61.5	0.79	61.75	61.25	61.5	False	0.0	9605100	590713650.0	60.57749938964844	60.82374938716733	60.33124939212954
229	2024-12-06	60.084999084472656	61.0	0.0	61.5	60.75	61.25	False	0.0	8092900	493666900.0	60.3312490807205	60.57749907696833	59.838749088224816
230	2024-12-09	59.59250259399414	60.5	0.0	61.25	60.25	61.0	False	0.0	11914400	720821200.0	60.08500261543211	60.33125262615109	59.34625258327516
231	2024-12-11	60.57749938964844	61.5	0.0	62.0	60.5	60.75	False	0.0	12968800	797581200.0	59.83874939709175	61.06999938468623	59.59249939957285
232	2024-12-12	60.57749938964844	61.5	0.0	62.0	61.25	61.75	False	0.0	14524800	893275200.0	60.82374938716733	61.06999938468623	60.33124939212954
233	2024-12-13	60.33124923706055	61.25	0.0	61.75	60.75	61.25	False	0.0	7242200	443584750.0	60.33124923706055	60.82374923083247	59.838749243288625
234	2024-12-16	60.33124923706055	61.25	0.0	61.5	61.0	61.25	False	0.0	4096800	250929000.0	60.33124923706055	60.577499233946504	60.08499924017458
235	2024-12-17	58.36125183105469	59.25	0.0	61.0	59.0	60.75	False	0.0	19274700	1142025975.0	59.8387518774105	60.08500188513647	58.11500182332872
236	2024-12-18	58.85375213623047	59.75	0.0	60.0	59.0	59.25	False	0.0	16316800	974928800.0	58.36125211835406	59.100002145168666	58.115002109415855
237	2024-12-19	57.868751525878906	58.75	0.0	59.5	58.75	59.25	False	0.0	11730500	689166875.0	58.361251538865105	58.60750154535821	57.868751525878906
238	2024-12-20	57.376251220703125	58.25	0.0	58.75	56.75	58.5	False	0.0	37434000	2180530500.0	57.622501225942194	57.868751231181264	55.89875118926871
239	2024-12-23	58.85375213623047	59.75	0.0	60.5	59.25	59.75	False	0.0	26134900	1561560275.0	58.85375213623047	59.592502163045076	58.36125211835406
240	2024-12-24	59.10000228881836	60.0	0.0	60.25	59.5	60.0	False	0.0	12586500	755190000.0	59.10000228881836	59.346252298355104	58.60750226974488
241	2024-12-25	59.10000228881836	60.0	0.0	60.25	59.75	60.0	False	0.0	7175800	430548000.0	59.10000228881836	59.346252298355104	58.853752279281615
242	2024-12-26	58.85375213623047	59.75	0.0	60.25	59.75	60.0	False	0.0	5889700	351909575.0	59.100002145168666	59.34625215410687	58.85375213623047
243	2024-12-27	58.85375213623047	59.75	0.0	60.25	59.5	60.0	False	0.0	9771000	583817250.0	59.100002145168666	59.34625215410687	58.607502127292264
244	2024-12-30	58.60750198364258	59.5	0.0	60.75	59.5	60.0	False	0.0	17878900	1063794550.0	59.10000200031184	59.83875202531574	58.60750198364258
245	2025-01-02	58.85375213623047	59.75	0.0	60.0	59.25	59.5	False	0.0	9931100	593383225.0	58.607502127292264	59.100002145168666	58.36125211835406
246	2025-01-03	58.36125183105469	59.25	0.0	60.25	59.25	60.0	False	0.0	7741400	458677950.0	59.100001854232595	59.346251861958564	58.36125183105469
247	2025-01-06	58.1150016784668	59.0	0.0	60.0	58.75	59.75	False	0.0	12331900	727582100.0	58.85375169980324	59.100001706915386	57.86875167135465
248	2025-01-07	59.10000228881836	60.0	0.0	60.0	58.75	59.0	False	0.0	13989300	839358000.0	58.11500225067139	59.10000228881836	57.868752241134644
249	2025-01-08	58.60750198364258	59.5	0.0	59.75	58.75	59.5	False	0.0	12180100	724715950.0	58.60750198364258	58.85375199197721	57.868751958638676
250	2025-01-09	58.1150016784668	59.0	0.0	59.5	58.75	59.25	False	0.0	10316100	608649900.0	58.36125168557895	58.607501692691095	57.86875167135465
251	2025-01-10	57.376251220703125	58.25	0.0	59.0	58.0	59.0	False	0.0	19084300	1111660475.0	58.11500123642033	58.11500123642033	57.130001215464056
252	2025-01-13	55.65250015258789	56.5	0.0	57.75	55.75	57.75	False	0.0	37410000	2113665000.0	56.88375015596373	56.88375015596373	54.91375015056239
253	2025-01-14	56.14500045776367	57.0	0.0	58.5	56.5	57.25	False	0.0	25279600	1440937200.0	56.391250459771406	57.622500469810085	55.652500453748196
254	2025-01-15	56.63750076293945	57.5	0.0	57.5	56.5	57.0	False	0.0	18142600	1043199500.0	56.1450007563052	56.63750076293945	55.65250074967094
255	2025-01-16	56.39125061035156	57.25	0.0	58.0	56.75	57.75	False	0.0	12118900	693807025.0	56.883750615682146	57.13000061834744	55.898750605020986
256	2025-01-17	56.39125061035156	57.25	0.0	58.0	57.0	57.5	False	0.0	12636500	723439625.0	56.637500613016854	57.13000061834744	56.14500060768628
257	2025-01-20	56.63750076293945	57.5	0.0	57.5	56.75	57.5	False	0.0	9806400	563868000.0	56.63750076293945	56.63750076293945	55.89875075298807
258	2025-01-21	56.883750915527344	57.75	0.0	58.5	57.25	57.75	False	0.0	13671600	789534900.0	56.883750915527344	57.622500927417306	56.3912509076007
259	2025-01-22	57.376251220703125	58.25	0.0	58.5	57.75	57.75	False	0.0	11939500	695475875.0	56.883751210224986	57.622501225942194	56.883751210224986
260	2025-01-23	56.14500045776367	57.0	0.0	58.0	57.0	57.75	False	0.0	14173100	807866700.0	56.883750463786875	57.13000046579461	56.14500045776367
261	2025-01-24	55.40625	56.25	0.0	57.5	56.0	57.25	False	0.0	17712800	996345000.0	56.39125	56.637499999999996	55.16
262	2025-01-27	54.66749954223633	55.5	0.0	56.25	55.25	56.0	False	0.0	16334600	906570300.0	55.15999953811233	55.40624953605033	54.42124954429833
263	2025-01-28	55.15999984741211	56.0	0.0	56.0	55.25	55.5	False	0.0	19474600	1090577600.0	54.667499848774504	55.15999984741211	54.4212498494557
264	2025-01-29	55.15999984741211	56.0	0.0	56.5	55.5	56.5	False	0.0	8420800	471564800.0	55.65249984604972	55.65249984604972	54.667499848774504
265	2025-01-30	55.40625	56.25	0.0	56.25	55.75	55.75	False	0.0	5487000	308643750.0	54.91375	55.40625	54.91375
266	2025-01-31	54.42124938964844	55.25	0.0	56.5	55.25	56.5	False	0.0	18478200	1020920550.0	55.652499375839575	55.652499375839575	54.42124938964844
267	2025-02-03	54.17499923706055	55.0	0.0	55.0	53.5	53.75	False	0.0	26729400	1470117000.0	52.94374925440008	54.17499923706055	52.69749925786799
268	2025-02-04	55.15999984741211	56.0	0.0	56.5	55.25	55.25	False	0.0	16523000	925288000.0	54.4212498494557	55.65249984604972	54.4212498494557
269	2025-02-05	55.89875030517578	56.75	0.0	57.75	56.5	57.0	False	0.0	24754100	1404795175.0	56.14500030652017	56.88375031055333	55.652500303831395
270	2025-02-06	54.91374969482422	55.75	0.0	57.25	55.5	57.0	False	0.0	19703400	1098464550.0	56.14499968798171	56.391249686613214	54.66749969619272
271	2025-02-07	55.15999984741211	56.0	0.0	56.5	55.5	56.25	False	0.0	23598200	1321499200.0	55.406249846730915	55.65249984604972	54.667499848774504
272	2025-02-10	53.43625259399414	54.25	0.0	55.75	53.75	55.75	False	0.0	41874100	2271669925.0	54.91375266571748	54.91375266571748	52.94375257008636
273	2025-02-11	53.928749084472656	54.75	0.0	55.5	54.0	54.25	False	0.0	23479000	1285475250.0	53.436249092833634	54.66749907193119	53.18999909701413
274	2025-02-13	53.682498931884766	54.5	0.0	55.25	54.0	54.75	False	0.0	26827400	1462093300.0	53.92874892698516	54.421248917185935	53.18999894168399
275	2025-02-14	46.29500198364258	47.0	0.0	54.25	46.5	54.25	False	0.0	174946100	8222466700.0	53.43625228963	53.43625228963	45.80250196254
276	2025-02-17	42.60124969482422	43.25	0.0	45.0	41.5	43.75	False	0.0	144230400	6237964800.0	43.093749691296175	44.32499968247607	40.877499707172376
277	2025-02-18	42.84749984741211	43.5	0.0	44.5	42.75	44.0	False	0.0	65281200	2839732200.0	43.33999984565823	43.83249984390434	42.10874985004293
278	2025-02-19	42.60124969482422	43.25	0.0	44.0	42.75	43.25	False	0.0	58628000	2535661000.0	42.60124969482422	43.339999689532156	42.10874969835226
279	2025-02-20	43.09375	43.75	0.0	44.25	42.75	43.0	False	0.0	39546700	1730168125.0	42.355	43.58625	42.10875
280	2025-02-21	42.84749984741211	43.5	0.0	44.25	43.5	43.75	False	0.0	19304700	839754450.0	43.09374984653517	43.58624984478128	42.84749984741211
281	2025-02-24	41.369998931884766	42.0	0.0	43.5	42.0	43.5	False	0.0	39241000	1648122000.0	42.84749889373779	42.84749889373779	41.369998931884766
282	2025-02-25	41.616249084472656	42.25	0.0	43.0	41.5	42.0	False	0.0	40372200	1705725450.0	41.36999908988998	42.35499906822069	40.87749910072462
283	2025-02-26	42.60124969482422	43.25	0.0	43.25	41.75	42.0	False	0.0	63117200	2729818900.0	41.36999970364433	42.60124969482422	41.12374970540835
284	2025-02-27	42.84749984741211	43.5	0.0	44.25	42.75	42.75	False	0.0	39452400	1716179400.0	42.10874985004293	43.58624984478128	42.10874985004293
285	2025-02-28	42.60124969482422	43.25	0.0	43.25	42.0	42.75	False	0.0	42453200	1836100900.0	42.10874969835226	42.60124969482422	41.36999970364433
286	2025-03-03	41.616249084472656	42.25	0.0	43.5	41.75	43.25	False	0.0	25985100	1097870475.0	42.60124906280337	42.847499057386045	41.123749095307296
287	2025-03-04	39.153751373291016	39.75	0.0	43.25	39.5	42.25	False	0.0	74421400	2958250650.0	41.61625145966152	42.60125149420972	38.90750136465397
288	2025-03-05	41.123748779296875	41.75	0.0	42.0	40.0	40.25	False	0.0	67767100	2829276425.0	39.64624882315447	41.36999877198728	39.39999883046407
289	2025-03-06	39.89250183105469	40.5	0.0	41.75	40.5	41.75	False	0.0	36716000	1486998000.0	41.12375188756872	41.12375188756872	39.89250183105469
290	2025-03-07	39.6462516784668	40.25	0.0	40.5	39.75	40.5	False	0.0	36754900	1479384725.0	39.892501688892054	39.892501688892054	39.153751657616276
291	2025-03-10	38.16875076293945	38.75	0.0	40.25	38.5	40.0	False	0.0	42165700	1633920875.0	39.400000787550404	39.64625079247259	37.922500758017264
292	2025-03-11	40.13875198364258	40.75	0.0	41.25	37.75	38.25	False	0.0	80030600	3261246950.0	37.67625186194671	40.63125200798175	37.18375183760754
293	2025-03-12	39.153751373291016	39.75	0.0	41.25	39.0	41.25	False	0.0	58717200	2334008700.0	40.63125142511332	40.63125142511332	38.415001347379864
294	2025-03-13	38.661251068115234	39.25	0.0	40.0	39.0	39.75	False	0.0	27378500	1074606125.0	39.15375108172179	39.40000108852508	38.415001061311955
295	2025-03-14	39.400001525878906	40.0	0.0	40.25	39.25	39.5	False	0.0	35667300	1426692000.0	38.907501506805424	39.64625153541565	38.66125149726868
296	2025-03-17	38.661251068115234	39.25	0.0	40.25	38.75	40.25	False	0.0	22886400	898291200.0	39.64625109532836	39.64625109532836	38.16875105450867
297	2025-03-18	38.907501220703125	39.5	0.0	39.75	38.75	39.5	False	0.0	19444100	768041950.0	38.907501220703125	39.153751228429094	38.16875119752522
298	2025-03-19	40.38500213623047	41.0	0.0	41.5	39.5	40.0	False	0.0	59900800	2455932800.0	39.40000208412729	40.87750216228206	38.9075020580757
299	2025-03-20	39.89250183105469	40.5	0.0	41.5	40.25	41.25	False	0.0	29830900	1208151450.0	40.631251864963104	40.87750187626592	39.64625181975188
300	2025-03-21	39.400001525878906	40.0	0.0	40.75	40.0	40.25	False	0.0	22857000	914280000.0	39.64625153541565	40.13875155448914	39.400001525878906
301	2025-03-24	40.13875198364258	40.75	0.0	40.75	39.75	40.0	False	0.0	12499000	509334250.0	39.400001947133816	40.13875198364258	39.153751934964234
302	2025-03-25	39.400001525878906	40.0	0.0	40.5	39.75	40.5	False	0.0	20344800	813792000.0	39.892501544952395	39.892501544952395	39.15375151634216
303	2025-03-26	39.400001525878906	40.0	0.0	40.5	39.5	40.0	False	0.0	13591100	543644000.0	39.400001525878906	39.892501544952395	38.907501506805424
304	2025-03-27	38.907501220703125	39.5	0.0	40.25	39.25	40.0	False	0.0	23908900	944401550.0	39.40000123615506	39.64625124388103	38.661251212977156
305	2025-03-28	37.92250061035156	38.5	0.0	39.25	38.25	39.25	False	0.0	21802700	839403950.0	38.661250622241525	38.661250622241525	37.676250606388244
306	2025-03-31	37.18375015258789	37.75	0.0	38.5	37.0	37.0	False	0.0	32351100	1221254025.0	36.44500014955634	37.92250015561944	36.44500014955634
307	2025-04-01	37.92250061035156	38.5	0.0	39.25	37.75	37.75	False	0.0	20886200	804118700.0	37.1837505984616	38.661250622241525	37.1837505984616
308	2025-04-02	38.661251068115234	39.25	0.0	39.75	38.5	38.75	False	0.0	24175800	948900150.0	38.16875105450867	39.15375108172179	37.92250104770539
309	2025-04-03	38.16875076293945	38.75	0.0	39.0	38.25	38.75	False	0.0	20367100	789225125.0	38.16875076293945	38.41500076786164	37.67625075309507
310	2025-04-04	36.69124984741211	37.25	0.0	39.0	37.0	38.75	False	0.0	33525600	1248828600.0	38.16874984126763	38.41499984024355	36.44499984843619
311	2025-04-08	35.459999084472656	36.0	0.0	36.25	34.0	34.75	False	0.0	55854500	2010762000.0	34.2287491162618	35.70624907811483	33.48999913533529
312	2025-04-09	35.70624923706055	36.25	0.0	36.75	35.5	36.5	False	0.0	31802800	1152851500.0	35.952499231798896	36.198749226537245	34.9674992528455
313	2025-04-10	38.16875076293945	38.75	0.0	39.75	38.0	38.0	False	0.0	53852100	2086768875.0	37.43000074817288	39.153750782628215	37.43000074817288
314	2025-04-11	37.18375015258789	37.75	0.0	38.75	37.75	38.25	False	0.0	28593700	1079412175.0	37.67625015460892	38.168750156629955	37.18375015258789
315	2025-04-16	37.67625045776367	38.25	0.0	38.25	37.0	37.75	False	0.0	28442600	1087929450.0	37.18375045177984	37.67625045776367	36.44500044280407
316	2025-04-17	37.18375015258789	37.75	0.0	38.5	37.0	38.25	False	0.0	32688700	1233998425.0	37.67625015460892	37.92250015561944	36.44500014955634
317	2025-04-18	37.43000030517578	38.0	0.0	38.0	37.5	38.0	False	0.0	28761900	1092952200.0	37.43000030517578	37.43000030517578	36.937500301160306
318	2025-04-21	36.69124984741211	37.25	0.0	38.25	37.0	38.0	False	0.0	27567200	1026878200.0	37.42999984433987	37.676249843315794	36.44499984843619
319	2025-04-22	36.9375	37.5	0.0	37.5	36.5	37.0	False	0.0	40078000	1502925000.0	36.445	36.9375	35.9525
320	2025-04-23	37.67625045776367	38.25	0.0	39.25	37.75	38.0	False	0.0	55260700	2113721775.0	37.43000045477175	38.66125046973135	37.18375045177984
321	2025-04-24	36.44499969482422	37.0	0.0	38.25	36.75	38.0	False	0.0	53226000	1969362000.0	37.429999686576224	37.676249684514225	36.19874969688622
322	2025-04-25	36.44499969482422	37.0	0.0	37.75	36.5	37.5	False	0.0	21765100	805308700.0	36.93749969070022	37.18374968863822	35.952499698948216
323	2025-04-28	36.19874954223633	36.75	0.0	37.5	36.0	37.0	False	0.0	23154800	850938900.0	36.44499953912229	36.937499532894215	35.45999955157844
324	2025-04-29	36.9375	37.5	0.0	37.5	36.0	36.75	False	0.0	28632000	1073700000.0	36.19875	36.9375	35.46
325	2025-04-30	37.67625045776367	38.25	0.0	38.75	36.75	37.0	False	0.0	47948300	1834022475.0	36.44500044280407	38.168750463747514	36.19875043981216
326	2025-05-02	37.92250061035156	38.5	0.0	42.75	38.25	41.0	False	0.0	103394700	3980695950.0	40.38500064998478	42.10875067772803	37.676250606388244
327	2025-05-06	36.44499969482422	37.0	0.0	39.0	37.0	38.75	False	0.0	42197000	1561289000.0	38.16874968039023	38.41499967832823	36.44499969482422
328	2025-05-07	38.661251068115234	39.25	0.0	39.5	37.25	37.25	False	0.0	57883100	2271911675.0	36.69125101368898	38.907501074918514	36.69125101368898
329	2025-05-08	37.92250061035156	38.5	0.0	39.25	38.5	39.0	False	0.0	33152400	1276367400.0	38.415000618278206	38.661250622241525	37.92250061035156
330	2025-05-09	38.415000915527344	39.0	0.0	39.25	38.25	39.0	False	0.0	27095000	1056705000.0	38.415000915527344	38.66125092139611	37.67625089792105
331	2025-05-13	36.9375	37.5	0.0	39.75	37.5	39.75	False	0.0	47054500	1764543750.0	39.15375	39.15375	36.9375
332	2025-05-14	36.9375	37.5	0.0	38.0	37.25	37.5	False	0.0	16624800	623430000.0	36.9375	37.43	36.69125
333	2025-05-15	34.47500228881836	35.0	0.0	35.75	33.75	34.5	False	0.0	140690000	4924150000.0	33.98250225612095	35.21375233786446	33.24375220707484
334	2025-05-16	34.22875213623047	34.75	0.0	35.5	34.5	35.25	False	0.0	32448500	1127585375.0	34.721252166967595	34.96750218233616	33.9825021208619
335	2025-05-19	34.721248626708984	35.25	0.0	35.75	34.5	34.5	False	0.0	31262200	1101992550.0	33.98249865592794	35.21374860722968	33.98249865592794
336	2025-05-20	34.22875213623047	34.75	0.0	35.5	34.5	35.5	False	0.0	15507600	538889100.0	34.96750218233616	34.96750218233616	33.9825021208619
337	2025-05-21	33.4900016784668	34.0	0.0	35.0	33.25	34.75	False	0.0	35482900	1206418600.0	34.2287517154918	34.475001727833465	32.7512516414418
338	2025-05-22	33.73625183105469	34.25	0.0	34.75	34.0	34.0	False	0.0	21165500	724918375.0	33.490001817689325	34.22875185778541	33.490001817689325
339	2025-05-23	33.4900016784668	34.0	0.0	34.5	33.75	34.5	False	0.0	10206300	347014200.0	33.982501703150135	33.982501703150135	33.24375166612513
340	2025-05-26	33.4900016784668	34.0	0.0	34.5	33.75	34.0	False	0.0	14212800	483235200.0	33.4900016784668	33.982501703150135	33.24375166612513
341	2025-05-27	32.505001068115234	33.0	0.0	34.0	33.0	34.0	False	0.0	19686300	649647900.0	33.49000110048236	33.49000110048236	32.505001068115234
342	2025-05-28	33.243751525878906	33.75	0.0	34.0	33.0	33.25	False	0.0	18287100	617189625.0	32.751251503273295	33.49000153718171	32.50500149197049
343	2025-05-29	32.997501373291016	33.5	0.0	34.5	33.5	34.25	False	0.0	16412800	549828800.0	33.73625140403634	33.982501414284776	32.997501373291016
344	2025-05-30	32.751251220703125	33.25	0.0	33.5	32.5	33.25	False	0.0	61603000	2048299750.0	32.751251220703125	32.997501229881344	32.01250119316847
345	2025-06-04	32.258750915527344	32.75	0.0	33.5	32.5	33.5	False	0.0	25428800	832793200.0	32.997500936493616	32.997500936493616	32.012500908538584
346	2025-06-05	31.27375030517578	31.75	0.0	33.25	31.5	33.0	False	0.0	37337800	1185475150.0	32.50500031719058	32.75125031959354	31.027500302772822
347	2025-06-06	31.27375030517578	31.75	0.0	31.75	31.25	31.5	False	0.0	23607600	749541300.0	31.027500302772822	31.27375030517578	30.781250300369862
348	2025-06-09	31.27375030517578	31.75	0.0	32.25	31.25	31.75	False	0.0	25327900	804160825.0	31.27375030517578	31.7662503099817	30.781250300369862
349	2025-06-10	31.27375030517578	31.75	0.0	32.5	31.5	31.75	False	0.0	15376000	488188000.0	31.27375030517578	32.01250031238466	31.027500302772822
350	2025-06-11	32.01250076293945	32.5	0.0	33.0	32.0	32.0	False	0.0	35338400	1148498000.0	31.520000751201923	32.50500077467699	31.520000751201923
351	2025-06-12	31.520000457763672	32.0	0.0	32.5	32.0	32.5	False	0.0	12568000	402176000.0	32.01250046491623	32.01250046491623	31.520000457763672
352	2025-06-13	29.30375099182129	29.75	0.0	31.75	28.5	31.75	False	0.0	138139600	4109653100.0	31.27375105849835	31.27375105849835	28.072500950148125
353	2025-06-16	26.841249465942383	27.25	0.0	29.75	26.75	29.5	False	0.0	148937100	4058535975.0	29.057499421845883	29.30374941694627	26.348749475741606
354	2025-06-17	28.072500228881836	28.5	0.0	28.75	27.25	27.5	False	0.0	61699800	1758444300.0	27.08750022085089	28.31875023088957	26.841250218843157
355	2025-06-18	27.579999923706055	28.0	0.0	29.25	27.75	28.5	False	0.0	51266400	1435459200.0	28.072499922343663	28.811249920300074	27.333749924387252
356	2025-06-19	27.333749771118164	27.75	0.0	28.5	27.0	27.5	False	0.0	53315700	1479510675.0	27.087499773180163	28.072499764932168	26.59499977730416
357	2025-06-20	27.826250076293945	28.25	0.0	28.5	27.75	28.25	False	0.0	50087100	1414960575.0	27.826250076293945	28.072500076969114	27.333750074943612
358	2025-06-23	28.565000534057617	29.0	0.0	29.25	27.75	28.0	False	0.0	48560200	1408245800.0	27.580000515641835	28.81125053866156	27.33375051103789
359	2025-06-24	30.042499542236328	30.5	0.0	30.75	29.0	29.75	False	0.0	79499700	2424740850.0	29.30374955349281	30.288749538484165	28.564999564749296
360	2025-06-25	31.520000457763672	32.0	0.0	32.75	30.0	30.25	False	0.0	77590000	2482880000.0	29.79625043272972	32.25875046849251	29.550000429153442
361	2025-06-26	30.78125	31.25	0.0	32.0	31.0	31.75	False	0.0	42087200	1315225000.0	31.27375	31.52	30.535
362	2025-06-27	30.042499542236328	30.5	0.0	31.25	30.0	31.25	False	0.0	49365500	1505647750.0	30.781249530979842	30.781249530979842	29.54999954974065
363	2025-06-30	29.79625129699707	30.25	0.0	30.5	29.5	30.5	False	0.0	35697900	1079861475.0	30.042501307716055	30.042501307716055	29.05750126484012
364	2025-07-01	30.28874969482422	30.75	0.0	30.75	29.75	30.25	False	0.0	23866500	733894875.0	29.796249699786426	30.28874969482422	29.303749704748636
365	2025-07-02	29.79625129699707	30.25	0.0	30.5	29.75	30.25	False	0.0	16710000	505477500.0	29.79625129699707	30.042501307716055	29.303751275559105
366	2025-07-03	30.78125	31.25	0.0	31.25	30.25	30.25	False	0.0	18508400	578387500.0	29.79625	30.78125	29.79625
367	2025-07-04	29.79625129699707	30.25	0.0	31.25	30.25	31.25	False	0.0	14008800	423766200.0	30.78125133987301	30.78125133987301	29.79625129699707
368	2025-07-07	30.042499542236328	30.5	0.0	30.75	30.0	30.25	False	0.0	9725800	296636900.0	29.796249545988488	30.288749538484165	29.54999954974065
369	2025-07-08	29.79625129699707	30.25	0.0	30.5	29.75	30.25	False	0.0	10984300	332275075.0	29.79625129699707	30.042501307716055	29.303751275559105
370	2025-07-09	30.042499542236328	30.5	0.0	30.75	30.0	30.25	False	0.0	10804700	329543350.0	29.796249545988488	30.288749538484165	29.54999954974065
371	2025-07-11	31.27375030517578	31.75	0.0	32.25	30.75	30.75	False	0.0	37173100	1180245925.0	30.288750295563947	31.7662503099817	30.288750295563947
372	2025-07-14	32.997501373291016	33.5	0.0	33.5	31.5	31.5	False	0.0	58755200	1968299200.0	31.027501291303494	32.997501373291016	31.027501291303494
373	2025-07-15	35.213748931884766	35.75	0.0	36.0	33.75	34.25	False	0.0	103970500	3716945375.0	33.73624897670079	35.45999892441543	33.243748991639464
374	2025-07-16	35.70624923706055	36.25	0.0	37.25	35.75	36.0	False	0.0	86463200	3134291000.0	35.4599992423222	36.691249216013944	35.21374924758385
375	2025-07-17	39.6462516784668	40.25	0.0	40.5	36.25	36.75	False	0.0	166751500	6711747875.0	36.198751532513164	39.892501688892054	35.70625151166264
376	2025-07-18	38.415000915527344	39.0	0.0	40.25	38.25	40.0	False	0.0	63229000	2465931000.0	39.4000009390024	39.64625094487117	37.67625089792105
377	2025-07-21	37.92250061035156	38.5	0.0	39.75	38.5	39.25	False	0.0	28813900	1109335150.0	38.661250622241525	39.15375063016817	37.92250061035156
378	2025-07-22	36.9375	37.5	0.0	39.25	37.25	39.0	False	0.0	39090200	1465882500.0	38.415	38.66125	36.69125
379	2025-07-23	38.16875076293945	38.75	0.0	39.25	37.75	38.0	False	0.0	33884200	1313012750.0	37.43000074817288	38.66125077278383	37.18375074325069
380	2025-07-24	38.415000915527344	39.0	0.0	39.25	38.25	38.5	False	0.0	32444900	1265351100.0	37.92250090378982	38.66125092139611	37.67625089792105
381	2025-07-25	41.369998931884766	42.0	0.0	42.25	38.75	39.0	False	0.0	111372700	4677653400.0	38.41499900817871	41.61624892552694	38.168749014536544
382	2025-07-29	41.369998931884766	42.0	0.0	42.25	41.0	42.0	False	0.0	48770700	2048369400.0	41.369998931884766	41.61624892552694	40.384998957316085
383	2025-07-30	41.616249084472656	42.25	0.0	42.75	41.5	42.0	False	0.0	28135700	1188733325.0	41.36999908988998	42.10874907363801	40.87749910072462
384	2025-07-31	40.38500213623047	41.0	0.0	42.25	40.5	42.0	False	0.0	39327900	1612443900.0	41.37000218833365	41.61625220135945	39.89250211017888
385	2025-08-01	38.907501220703125	39.5	0.0	41.5	39.25	41.25	False	0.0	36539400	1443306300.0	40.63125127478491	40.87750128251088	38.661251212977156
386	2025-08-04	39.153751373291016	39.75	0.0	40.0	39.0	39.5	False	0.0	28727800	1141930050.0	38.90750136465397	39.400001381928064	38.415001347379864
387	2025-08-05	38.907501220703125	39.5	0.0	40.25	39.25	39.75	False	0.0	33204700	1311585650.0	39.153751228429094	39.64625124388103	38.661251212977156
388	2025-08-06	39.400001525878906	40.0	0.0	41.25	40.0	41.25	False	0.0	29916100	1196644000.0	40.63125157356262	40.63125157356262	39.400001525878906
389	2025-08-07	39.89250183105469	40.5	0.0	41.0	39.75	40.0	False	0.0	28832200	1167704100.0	39.400001808449076	40.3850018536603	39.15375179714627
390	2025-08-08	39.153751373291016	39.75	0.0	40.5	39.5	40.25	False	0.0	14492300	576068925.0	39.64625139056511	39.89250139920217	38.90750136465397
391	2025-08-13	39.400001525878906	40.0	0.0	40.75	39.5	40.0	False	0.0	24391800	975672000.0	39.400001525878906	40.13875155448914	38.907501506805424
392	2025-08-14	37.92250061035156	38.5	0.0	40.0	38.25	39.75	False	0.0	50716600	1952589100.0	39.15375063016817	39.400000634131494	37.676250606388244
393	2025-08-15	38.415000915527344	39.0	0.0	39.5	38.5	38.5	False	0.0	16936400	660519600.0	37.92250090378982	38.90750092726488	37.92250090378982
394	2025-08-18	37.18375015258789	37.75	0.0	39.0	37.5	38.75	False	0.0	28512300	1076339325.0	38.168750156629955	38.41500015764047	36.937500151577375
395	2025-08-19	37.43000030517578	38.0	0.0	38.75	37.75	37.75	False	0.0	14033800	533284400.0	37.18375030316805	38.168750311198984	37.18375030316805
396	2025-08-20	37.43000030517578	38.0	0.0	38.25	37.0	37.75	False	0.0	21213800	806124400.0	37.18375030316805	37.676250307183516	36.44500029714484
397	2025-08-21	37.18375015258789	37.75	0.0	38.25	37.25	38.25	False	0.0	20286500	765815375.0	37.67625015460892	37.67625015460892	36.69125015056686
398	2025-08-22	36.9375	37.5	0.0	38.0	37.5	37.75	False	0.0	8121500	304556250.0	37.183749999999996	37.43	36.9375
399	2025-08-25	37.43000030517578	38.0	0.0	38.75	37.5	38.0	False	0.0	16364500	621851000.0	37.43000030517578	38.168750311198984	36.937500301160306
400	2025-08-26	36.44499969482422	37.0	0.0	38.0	37.0	37.5	False	0.0	50882500	1882652500.0	36.93749969070022	37.429999686576224	36.44499969482422
401	2025-08-27	36.19874954223633	36.75	0.0	37.5	36.5	37.0	False	0.0	22223900	816728325.0	36.44499953912229	36.937499532894215	35.95249954535036
402	2025-08-28	36.19874954223633	36.75	0.0	37.25	36.5	36.75	False	0.0	19351700	711174975.0	36.19874954223633	36.69124953600825	35.95249954535036
403	2025-08-29	35.459999084472656	36.0	0.0	36.75	35.75	36.5	False	0.0	26174800	942292800.0	35.952499071757	36.19874906539917	35.21374909083049
404	2025-09-01	35.70624923706055	36.25	0.0	36.5	35.0	35.5	False	0.0	24439000	885913750.0	34.9674992528455	35.952499231798896	34.47499926336881
405	2025-09-02	35.70624923706055	36.25	0.0	36.5	36.0	36.25	False	0.0	7168000	259840000.0	35.70624923706055	35.952499231798896	35.4599992423222
406	2025-09-03	36.19874954223633	36.75	0.0	37.0	35.75	36.0	False	0.0	18635700	684861975.0	35.45999955157844	36.44499953912229	35.213749554692484
407	2025-09-04	36.69124984741211	37.25	0.0	38.75	37.0	37.0	False	0.0	34440300	1282901175.0	36.44499984843619	38.16874984126763	36.44499984843619
408	2025-09-05	37.92250061035156	38.5	0.0	38.75	37.0	37.5	False	0.0	30077700	1157991450.0	36.937500594498275	38.16875061431488	36.44500058657163
409	2025-09-08	37.18375015258789	37.75	0.0	39.0	37.75	38.75	False	0.0	28026500	1058000375.0	38.168750156629955	38.41500015764047	37.18375015258789
410	2025-09-09	37.92250061035156	38.5	0.0	38.75	37.75	38.0	False	0.0	18836400	725201400.0	37.43000060242492	38.16875061431488	37.1837505984616
411	2025-09-10	37.43000030517578	38.0	0.0	38.5	37.5	38.5	False	0.0	20167400	766361200.0	37.92250030919125	37.92250030919125	36.937500301160306
412	2025-09-11	37.18375015258789	37.75	0.0	38.0	37.0	38.0	False	0.0	24898100	939903275.0	37.43000015359841	37.43000015359841	36.44500014955634
413	2025-09-12	37.92250061035156	38.5	0.0	39.0	38.0	38.25	False	0.0	21981700	846295450.0	37.676250606388244	38.415000618278206	37.43000060242492
414	2025-09-15	37.92250061035156	38.5	0.0	38.75	37.75	38.5	False	0.0	14449200	556294200.0	37.92250061035156	38.16875061431488	37.1837505984616
415	2025-09-16	39.400001525878906	40.0	0.0	40.0	38.5	38.75	False	0.0	42178600	1687144000.0	38.16875147819519	39.400001525878906	37.922501468658446
416	2025-09-17	38.907501220703125	39.5	0.0	40.25	39.25	39.75	False	0.0	31891100	1259698450.0	39.153751228429094	39.64625124388103	38.661251212977156
417	2025-09-18	39.153751373291016	39.75	0.0	40.0	39.0	39.75	False	0.0	22677200	901418700.0	39.153751373291016	39.400001381928064	38.415001347379864
418	2025-09-19	38.415000915527344	39.0	0.0	40.0	38.75	40.0	False	0.0	29052500	1133047500.0	39.4000009390024	39.4000009390024	38.16875090965858
419	2025-09-22	38.16875076293945	38.75	0.0	39.5	38.5	39.0	False	0.0	16124600	624828250.0	38.41500076786164	38.90750077770602	37.922500758017264
420	2025-09-23	38.415000915527344	39.0	0.0	39.75	38.75	39.0	False	0.0	21395900	834440100.0	38.415000915527344	39.15375093313364	38.16875090965858
421	2025-09-24	39.153751373291016	39.75	0.0	40.0	39.0	39.0	False	0.0	17324900	688664775.0	38.415001347379864	39.400001381928064	38.415001347379864
422	2025-09-25	39.400001525878906	40.0	0.0	40.0	39.25	39.75	False	0.0	18377600	735104000.0	39.15375151634216	39.400001525878906	38.66125149726868
423	2025-09-26	38.661251068115234	39.25	0.0	39.75	39.0	39.75	False	0.0	14118600	554155050.0	39.15375108172179	39.15375108172179	38.415001061311955
424	2025-09-29	39.153751373291016	39.75	0.0	40.0	39.25	39.75	False	0.0	14662600	582838350.0	39.153751373291016	39.400001381928064	38.66125135601691
425	2025-09-30	39.89250183105469	40.5	0.0	40.75	39.75	40.0	False	0.0	37277400	1509734700.0	39.400001808449076	40.13875184235749	39.15375179714627
426	2025-10-01	41.123748779296875	41.75	0.0	41.75	40.25	40.5	False	0.0	45817300	1912872275.0	39.892498815844874	41.123748779296875	39.64624882315447
427	2025-10-02	41.123748779296875	41.75	0.0	42.0	41.25	41.75	False	0.0	11565200	482847100.0	41.123748779296875	41.36999877198728	40.63124879391608
428	2025-10-03	42.84749984741211	43.5	0.0	44.0	41.75	42.0	False	0.0	64089500	2787893250.0	41.36999985267376	43.33999984565823	41.1237498535507
429	2025-10-06	40.87750244140625	41.5	0.0	43.5	41.0	43.5	False	0.0	58610900	2432352350.0	42.84750255906438	42.84750255906438	40.385002411991714
430	2025-10-07	40.87750244140625	41.5	0.0	41.5	41.5	41.5	False	0.0	0	0.0	40.87750244140625	40.87750244140625	40.87750244140625
431	2025-10-08	41.616249084472656	42.25	0.0	42.75	42.0	42.5	False	0.0	13168800	556381800.0	41.86249907905533	42.10874907363801	41.36999908988998
432	2025-10-09	42.35499954223633	43.0	0.0	43.0	41.75	42.0	False	0.0	23732100	1020480300.0	41.36999955288199	42.35499954223633	41.12374955554341
433	2025-10-10	40.38500213623047	41.0	0.0	43.25	40.75	43.25	False	0.0	32693600	1340437600.0	42.60125225346263	42.60125225346263	40.138752123204675
434	2025-10-14	39.153751373291016	39.75	0.0	41.0	39.25	41.0	False	0.0	33248700	1321635825.0	40.385001416476264	40.385001416476264	38.66125135601691
435	2025-10-15	40.13875198364258	40.75	0.0	41.0	39.75	40.75	False	0.0	19525100	795647825.0	40.13875198364258	40.38500199581216	39.153751934964234
436	2025-10-16	39.6462516784668	40.25	0.0	41.5	40.0	41.0	False	0.0	22625700	910684425.0	40.385001709742575	40.877501730593096	39.40000166804153
437	2025-10-17	39.6462516784668	40.25	0.0	41.5	39.75	40.0	False	0.0	38935800	1567165950.0	39.40000166804153	40.877501730593096	39.153751657616276
438	2025-10-20	39.6462516784668	40.25	0.0	41.5	40.0	40.75	False	0.0	20755000	835388750.0	40.13875169931731	40.877501730593096	39.40000166804153
439	2025-10-21	39.153751373291016	39.75	0.0	40.5	39.5	40.25	False	0.0	16695000	663626250.0	39.64625139056511	39.89250139920217	38.90750136465397
440	2025-10-22	38.907501220703125	39.5	0.0	40.5	39.0	39.75	False	0.0	37579400	1484386300.0	39.153751228429094	39.892501251607	38.41500120525119
441	2025-10-24	39.153751373291016	39.75	0.0	40.25	39.5	39.75	False	0.0	23424900	931139775.0	39.153751373291016	39.64625139056511	38.90750136465397
442	2025-10-27	38.661251068115234	39.25	0.0	40.0	39.25	40.0	False	0.0	20048700	786911475.0	39.40000108852508	39.40000108852508	38.661251068115234
443	2025-10-28	39.153751373291016	39.75	0.0	40.0	39.5	39.5	False	0.0	18600800	739381800.0	38.90750136465397	39.400001381928064	38.90750136465397
444	2025-10-29	41.123748779296875	41.75	0.0	41.75	40.0	40.0	False	0.0	46075600	1923656300.0	39.39999883046407	41.123748779296875	39.39999883046407
445	2025-10-30	40.63125228881836	41.25	0.0	41.75	40.75	41.5	False	0.0	35262000	1454557500.0	40.87750230268999	41.123752316561614	40.138752261075105
446	2025-10-31	40.63125228881836	41.25	0.0	42.0	40.75	41.25	False	0.0	17946000	740272500.0	40.63125228881836	41.37000233043324	40.138752261075105
447	2025-11-03	40.38500213623047	41.0	0.0	41.5	40.75	41.5	False	0.0	13227600	542331600.0	40.87750216228206	40.87750216228206	40.138752123204675
448	2025-11-04	39.400001525878906	40.0	0.0	41.0	39.5	40.75	False	0.0	24835700	993428000.0	40.13875155448914	40.38500156402588	38.907501506805424
449	2025-11-05	39.400001525878906	40.0	0.0	40.25	39.25	39.5	False	0.0	16353300	654132000.0	38.907501506805424	39.64625153541565	38.66125149726868
450	2025-11-06	39.6462516784668	40.25	0.0	40.25	39.5	40.0	False	0.0	14557300	585931325.0	39.40000166804153	39.6462516784668	38.90750164719102
451	2025-11-07	40.38500213623047	41.0	0.0	41.25	39.5	40.0	False	0.0	28952200	1187040200.0	39.40000208412729	40.63125214925626	38.9075020580757
452	2025-11-10	41.123748779296875	41.75	0.0	42.0	40.75	41.25	False	0.0	24210500	1010788375.0	40.63124879391608	41.36999877198728	40.138748808535276
453	2025-11-11	41.86249923706055	42.5	0.0	42.75	41.75	42.0	False	0.0	28864700	1226749750.0	41.36999924603631	42.10874923257267	41.123749250524185
454	2025-11-12	41.123748779296875	41.75	0.0	42.75	41.75	42.75	False	0.0	14301800	597100150.0	42.10874875005848	42.10874875005848	41.123748779296875
455	2025-11-13	40.87750244140625	41.5	0.0	42.0	41.25	42.0	False	0.0	7970100	330759150.0	41.370002470820786	41.370002470820786	40.631252426698985
456	2025-11-14	40.38500213623047	41.0	0.0	41.5	41.0	41.25	False	0.0	6301000	258341000.0	40.63125214925626	40.87750216228206	40.38500213623047
457	2025-11-17	40.63125228881836	41.25	0.0	41.5	41.0	41.25	False	0.0	10103900	416785875.0	40.63125228881836	40.87750230268999	40.385002274946736
458	2025-11-18	40.38500213623047	41.0	0.0	41.25	40.5	41.0	False	0.0	14740900	604376900.0	40.38500213623047	40.63125214925626	39.89250211017888
459	2025-11-19	39.400001525878906	40.0	0.0	41.0	39.75	41.0	False	0.0	17715700	708628000.0	40.38500156402588	40.38500156402588	39.15375151634216
460	2025-11-20	41.616249084472656	42.25	0.0	42.5	40.0	40.25	False	0.0	41987600	1773976100.0	39.64624912781123	41.86249907905533	39.39999913322855
461	2025-11-21	40.38500213623047	41.0	0.0	42.25	40.75	41.75	False	0.0	23293000	955013000.0	41.12375217530786	41.61625220135945	40.138752123204675
462	2025-11-24	40.63125228881836	41.25	0.0	41.75	40.75	41.25	False	0.0	29280100	1207804125.0	40.63125228881836	41.123752316561614	40.138752261075105
463	2025-11-25	43.09375	43.75	0.0	44.0	41.75	41.75	False	0.0	84003400	3675148750.0	41.12375	43.339999999999996	41.12375
464	2025-11-26	43.09375	43.75	0.0	45.0	43.5	43.75	False	0.0	31884700	1394955625.0	43.09375	44.325	42.8475
465	2025-11-27	43.09375	43.75	0.0	44.25	43.25	44.0	False	0.0	17849500	780915625.0	43.339999999999996	43.58625	42.60125
466	2025-11-28	42.84749984741211	43.5	0.0	44.25	43.0	44.0	False	0.0	24333100	1058489850.0	43.33999984565823	43.58624984478128	42.35499984916599
467	2025-12-01	43.83250045776367	44.5	0.0	44.5	43.5	43.5	False	0.0	31066300	1382450350.0	42.84750044747685	43.83250045776367	42.84750044747685
468	2025-12-02	44.571250915527344	45.25	0.0	45.25	44.25	44.75	False	0.0	18787700	850143425.0	44.07875090541102	44.571250915527344	43.58625089529469
469	2025-12-03	46.78750228881836	47.5	0.0	48.75	45.25	45.25	False	0.0	86409800	4104465500.0	44.57125218040065	48.01875234905042	44.57125218040065
470	2025-12-04	52.20500183105469	53.0	0.0	53.0	50.75	51.25	False	0.0	122946400	6516159200.0	50.481251770595335	52.20500183105469	49.98875175332123
471	2025-12-08	52.20500183105469	53.0	0.0	55.75	52.75	53.5	False	0.0	76437500	4051187500.0	52.697501848328784	54.91375192606224	51.95875182241763
472	2025-12-09	53.19000244140625	54.0	0.0	54.5	53.0	53.5	False	0.0	45830700	2474857800.0	52.69750241880064	53.68250246401186	52.20500239619502
473	2025-12-11	52.5	52.5	0.81	54.0	52.0	53.5	False	0.0	37857500	1987518750.0	53.5	54.0	52.0
474	2025-12-12	50.0	50.0	0.0	52.0	50.0	52.0	False	0.0	67339200	3366960000.0	52.0	52.0	50.0
475	2025-12-15	53.5	53.5	0.0	53.5	50.5	50.5	False	0.0	45832500	2452038750.0	50.5	53.5	50.5
476	2025-12-16	54.5	54.5	0.0	54.5	53.25	53.5	False	0.0	35763000	1949083500.0	53.5	54.5	53.25
477	2025-12-17	53.75	53.75	0.0	54.75	53.5	54.5	False	0.0	25047800	1346319250.0	54.5	54.75	53.5
478	2025-12-18	55.0	55.0	0.0	55.0	53.75	54.0	False	0.0	24350700	1339288500.0	54.0	55.0	53.75
479	2025-12-19	54.25	54.25	0.0	55.0	53.5	55.0	False	0.0	28223900	1531146575.0	55.0	55.0	53.5
480	2025-12-22	53.5	53.5	0.0	54.5	53.0	54.5	False	0.0	30969400	1656862900.0	54.5	54.5	53.0
481	2025-12-23	55.0	55.0	0.0	55.0	54.25	55.0	False	0.0	17223500	947292500.0	55.0	55.0	54.25
482	2025-12-24	54.25	54.25	0.0	54.75	53.5	54.75	False	0.0	20220100	1096940425.0	54.75	54.75	53.5
483	2025-12-25	54.25	54.25	0.0	54.25	53.75	54.0	False	0.0	6480000	351540000.0	54.0	54.25	53.75
484	2025-12-26	53.75	53.75	0.0	54.25	53.5	54.25	False	0.0	8834900	474875875.0	54.25	54.25	53.5
485	2025-12-29	53.5	53.5	0.0	54.0	53.0	53.75	False	0.0	15615100	835407850.0	53.75	54.0	53.0
486	2025-12-30	53.0	53.0	0.0	53.5	53.0	53.0	False	0.0	15000900	795047700.0	53.0	53.5	53.0
487	2026-01-05	54.5	54.5	0.0	55.0	53.0	53.5	False	0.0	32172700	1753412150.0	53.5	55.0	53.0
488	2026-01-06	51.5	51.5	0.0	53.75	51.0	53.5	False	0.0	60655100	3123737650.0	53.5	53.75	51.0
489	2026-01-07	51.25	51.25	0.0	51.75	50.75	51.5	False	0.0	27778000	1423622500.0	51.5	51.75	50.75
490	2026-01-08	51.5	51.5	0.0	52.0	50.75	50.75	False	0.0	24964900	1285692350.0	50.75	52.0	50.75
491	2026-01-09	51.75	51.75	0.0	52.5	51.25	51.25	False	0.0	19175000	992306250.0	51.25	52.5	51.25
492	2026-01-12	51.0	51.0	0.0	52.0	50.75	51.75	False	0.0	14705800	749995800.0	51.75	52.0	50.75
493	2026-01-13	50.75	50.75	0.0	51.5	50.5	51.25	False	0.0	13863900	703592925.0	51.25	51.5	50.5
494	2026-01-14	51.0	51.0	0.0	51.75	50.0	50.75	False	0.0	20573600	1049253600.0	50.75	51.75	50.0
495	2026-01-15	51.25	51.25	0.0	51.5	50.5	51.0	False	0.0	20192000	1034840000.0	51.0	51.5	50.5
496	2026-01-16	52.25	52.25	0.0	52.25	50.75	51.5	False	0.0	33450200	1747772950.0	51.5	52.25	50.75
497	2026-01-19	51.75	51.75	0.0	52.25	51.25	52.0	False	0.0	18198600	941777550.0	52.0	52.25	51.25
498	2026-01-20	53.0	53.0	0.0	53.25	51.75	52.0	False	0.0	26856400	1423389200.0	52.0	53.25	51.75
499	2026-01-21	53.0	53.0	0.0	53.5	52.75	53.25	False	0.0	25778300	1366249900.0	53.25	53.5	52.75
500	2026-01-22	52.0	52.0	0.0	53.0	52.0	53.0	False	0.0	30643900	1593482800.0	53.0	53.0	52.0
501	2026-01-23	51.75	51.75	0.0	52.75	51.5	52.0	False	0.0	20085400	1039419450.0	52.0	52.75	51.5
502	2026-01-26	51.25	51.25	0.0	51.75	50.25	51.75	False	0.0	22864200	1171790250.0	51.75	51.75	50.25
503	2026-01-27	51.25	51.25	0.0	51.75	50.75	50.75	False	0.0	31535500	1616194375.0	50.75	51.75	50.75
504	2026-01-28	52.25	52.25	0.0	52.5	51.25	51.5	False	0.0	20450400	1068533400.0	51.5	52.5	51.25
505	2026-01-29	51.75	51.75	0.0	52.25	51.5	52.25	False	0.0	17879900	925284825.0	52.25	52.25	51.5
506	2026-01-30	50.25	50.25	0.0	51.75	50.0	51.5	False	0.0	37775600	1898223900.0	51.5	51.75	50.0
507	2026-02-02	51.0	51.0	0.0	51.0	49.75	50.0	False	0.0	26456100	1349261100.0	50.0	51.0	49.75
508	2026-02-03	51.75	51.75	0.0	53.0	51.0	51.25	False	0.0	44307600	2292918300.0	51.25	53.0	51.0
509	2026-02-04	52.25	52.25	0.0	52.25	51.25	51.5	False	0.0	15188900	793620025.0	51.5	52.25	51.25
510	2026-02-05	51.75	51.75	0.0	52.5	51.25	52.25	False	0.0	19810400	1025188200.0	52.25	52.5	51.25
511	2026-02-06	53.0	53.0	0.0	53.25	51.75	52.0	False	0.0	33160600	1757511800.0	52.0	53.25	51.75
512	2026-02-09	58.25	58.25	0.0	59.0	56.5	56.75	False	0.0	143953600	8385297200.0	56.75	59.0	56.5
513	2026-02-10	57.5	57.5	0.0	58.25	56.25	58.0	False	0.0	62897500	3616606250.0	58.0	58.25	56.25
514	2026-02-11	56.5	56.5	0.0	57.5	56.25	57.25	False	0.0	22492000	1270798000.0	57.25	57.5	56.25
515	2026-02-12	57.0	57.0	0.0	57.25	56.0	56.0	False	0.0	37908700	2160795900.0	56.0	57.25	56.0
516	2026-02-13	57.5	57.5	0.0	57.75	56.25	56.75	False	0.0	52878200	3040496500.0	56.75	57.75	56.25
517	2026-02-16	56.25	56.25	0.0	58.25	56.25	58.0	False	0.0	52599200	2958705000.0	58.0	58.25	56.25
518	2026-02-17	56.25	56.25	0.0	57.0	56.0	56.25	False	0.0	40123600	2256952500.0	56.25	57.0	56.0
519	2026-02-18	56.75	56.75	0.0	56.75	56.0	56.5	False	0.0	23933800	1358243150.0	56.5	56.75	56.0
520	2026-02-19	56.25	56.25	0.0	57.0	56.25	56.75	False	0.0	38812400	2183197500.0	56.75	57.0	56.25
521	2026-02-20	56.5	56.5	0.0	56.5	56.0	56.25	False	0.0	18682500	1055561250.0	56.25	56.5	56.0
522	2026-02-23	53.5	53.5	0.0	57.25	52.75	56.5	False	0.0	90680700	4851417450.0	56.5	57.25	52.75
523	2026-02-24	52.25	52.25	0.0	53.25	51.0	53.25	False	0.0	105325000	5503231250.0	53.25	53.25	51.0
524	2026-02-25	53.25	53.25	0.0	53.5	51.75	52.75	False	0.0	66151600	3522572700.0	52.75	53.5	51.75
525	2026-02-26	54.5	54.5	0.0	54.5	52.75	53.0	False	0.0	43456200	2368362900.0	53.0	54.5	52.75
526	2026-02-27	54.5	54.5	0.0	55.5	53.75	54.25	False	0.0	56838100	3097676450.0	54.25	55.5	53.75
527	2026-03-02	51.5	51.5	0.0	52.75	51.25	51.25	False	0.0	55423300	2854299950.0	51.25	52.75	51.25
528	2026-03-04	48.5	48.5	0.0	50.25	45.0	50.0	False	0.0	130389300	6323881050.0	50.0	50.25	45.0
529	2026-03-05	51.0	51.0	0.0	51.0	49.5	50.5	False	0.0	76181200	3885241200.0	50.5	51.0	49.5
530	2026-03-06	50.5	50.5	0.0	51.0	49.5	50.0	False	0.0	39000500	1969525250.0	50.0	51.0	49.5
531	2026-03-09	49.5	49.5	0.0	49.5	46.5	46.75	False	0.0	46869100	2320020450.0	46.75	49.5	46.5
532	2026-03-10	49.75	49.75	0.0	51.0	49.5	51.0	False	0.0	26285800	1307718550.0	51.0	51.0	49.5
533	2026-03-11	51.0	51.0	0.0	52.5	50.0	50.0	False	0.0	57330900	2923875900.0	50.0	52.5	50.0
534	2026-03-12	50.5	50.5	0.0	50.75	49.5	50.25	False	0.0	38813700	1960091850.0	50.25	50.75	49.5
535	2026-03-13	49.0	49.0	0.0	50.0	48.75	49.75	False	0.0	42049400	2060420600.0	49.75	50.0	48.75
536	2026-03-16	48.25	48.25	0.0	49.0	48.0	49.0	False	0.0	38807400	1872457050.0	49.0	49.0	48.0
537	2026-03-17	49.5	49.5	0.0	50.25	48.75	48.75	False	0.0	36985800	1830797100.0	48.75	50.25	48.75
538	2026-03-18	49.5	49.5	0.0	50.25	49.5	50.0	False	0.0	22546000	1116027000.0	50.0	50.25	49.5
539	2026-03-19	48.0	48.0	0.0	49.25	48.0	48.75	False	0.0	31998800	1535942400.0	48.75	49.25	48.0
540	2026-03-20	48.75	48.75	0.0	49.0	48.0	49.0	False	0.0	26583600	1295950500.0	49.0	49.0	48.0
541	2026-03-23	47.75	47.75	0.0	48.0	47.25	47.5	False	0.0	41734600	1992827150.0	47.5	48.0	47.25
542	2026-03-24	48.75	48.75	0.0	49.5	48.25	48.5	False	0.0	36693000	1788783750.0	48.5	49.5	48.25
543	2026-03-25	51.0	51.0	0.0	51.25	50.0	50.25	False	0.0	45510200	2321020200.0	50.25	51.25	50.0
544	2026-03-26	50.75	50.75	0.0	50.75	49.5	50.0	False	0.0	28161700	1429206275.0	50.0	50.75	49.5
545	2026-03-27	52.25	52.25	0.0	52.5	50.75	51.25	False	0.0	52932000	2765697000.0	51.25	52.5	50.75
546	2026-03-30	51.5	51.5	0.0	52.0	51.0	51.0	False	0.0	27585100	1420632650.0	51.0	52.0	51.0
547	2026-03-31	52.0	52.0	0.0	52.0	50.75	51.75	False	0.0	34980000	1818960000.0	51.75	52.0	50.75
548	2026-04-01	53.75	53.75	0.0	54.25	53.25	53.5	False	0.0	40174300	2159368625.0	53.5	54.25	53.25
549	2026-04-02	53.5	53.5	0.0	53.75	52.75	53.0	False	0.0	20492200	1096332700.0	53.0	53.75	52.75
550	2026-04-03	53.0	53.0	0.0	54.0	52.75	53.5	False	0.0	19956000	1057668000.0	53.5	54.0	52.75
551	2026-04-07	52.75	52.75	0.0	53.0	51.75	52.5	False	0.0	26604000	1403361000.0	52.5	53.0	51.75
552	2026-04-08	54.5	54.5	0.0	54.75	54.0	54.5	False	0.0	36286400	1977608800.0	54.5	54.75	54.0
553	2026-04-09	54.75	54.75	0.0	54.75	53.75	54.25	False	0.0	25959100	1421260725.0	54.25	54.75	53.75
554	2026-04-10	54.0	54.0	0.0	55.0	53.75	55.0	False	0.0	10328900	557760600.0	55.0	55.0	53.75
555	2026-04-16	55.25	55.25	0.0	55.75	54.5	54.5	False	0.0	46225100	2553936775.0	54.5	55.75	54.5
556	2026-04-17	54.75	54.75	0.0	55.25	54.0	55.0	False	0.0	21118800	1156254300.0	55.0	55.25	54.0
557	2026-04-20	54.5	54.5	0.0	55.25	54.25	54.75	False	0.0	12453800	678732100.0	54.75	55.25	54.25
558	2026-04-21	54.75	54.75	0.0	55.0	54.5	55.0	False	0.0	8952100	490127475.0	55.0	55.0	54.5
559	2026-04-22	54.75	54.75	0.0	55.5	54.25	54.25	False	0.0	12785000	699978750.0	54.25	55.5	54.25
560	2026-04-23	55.25	55.25	0.0	55.25	54.25	54.5	False	0.0	29589400	1634814350.0	54.5	55.25	54.25
561	2026-04-24	54.5	54.5	0.0	54.75	53.75	54.75	False	0.0	31794600	1732805700.0	54.75	54.75	53.75
562	2026-04-27	54.0	54.0	0.0	54.75	53.75	54.5	False	0.0	15852400	856029600.0	54.5	54.75	53.75
563	2026-04-28	52.5	52.5	0.0	53.75	52.25	53.5	False	0.0	34695400	1821508500.0	53.5	53.75	52.25
564	2026-04-29	51.0	51.0	0.0	51.75	50.5	51.5	False	0.0	56158900	2864103900.0	51.5	51.75	50.5
565	2026-04-30	51.25	51.25	0.0	51.25	50.5	50.5	False	0.0	18816900	964366125.0	50.5	51.25	50.5
566	2026-05-01	51.25	51.25	0.0	51.25	51.25	51.25	False	0.0	0	0.0	51.25	51.25	51.25
567	2026-05-04	51.25	51.25	0.0	51.25	51.25	51.25	False	0.0	0	0.0	51.25	51.25	51.25
568	2026-05-05	51.25	51.25	0.0	51.25	50.5	51.0	False	0.0	16932100	867770125.0	51.0	51.25	50.5
569	2026-05-06	53.25	53.25	0.0	53.25	51.0	51.25	False	0.0	48326900	2573407425.0	51.25	53.25	51.0
570	2026-05-07	52.75	52.75	0.0	53.5	52.5	53.5	False	0.0	28922500	1525661875.0	53.5	53.5	52.5
571	2026-05-08	51.25	51.25	0.0	52.25	51.25	52.0	False	0.0	23344200	1196390250.0	52.0	52.25	51.25
572	2026-05-11	50.75	50.75	0.0	51.5	50.25	51.25	False	0.0	34672000	1759604000.0	51.25	51.5	50.25
573	2026-05-12	51.75	51.75	0.0	52.0	50.75	50.75	False	0.0	21091400	1091479950.0	50.75	52.0	50.75
574	2026-05-13	51.75	51.75	0.0	52.5	51.25	52.0	False	0.0	25151800	1301605650.0	52.0	52.5	51.25
575	2026-05-14	53.25	53.25	0.0	53.5	52.25	52.5	False	0.0	50609800	2694971850.0	52.5	53.5	52.25
576	2026-05-15	53.0	53.0	0.0	53.25	52.5	53.25	False	0.0	13337800	706903400.0	53.25	53.25	52.5
577	2026-05-18	52.5	52.5	0.0	52.75	52.0	52.75	False	0.0	14046700	737451750.0	52.75	52.75	52.0
578	2026-05-19	52.75	52.75	0.0	53.25	52.0	52.25	False	0.0	18833700	993477675.0	52.25	53.25	52.0
579	2026-05-20	52.5	52.5	0.0	53.0	52.25	52.25	False	0.0	21469000	1127122500.0	52.25	53.0	52.25
580	2026-05-21	52.75	52.75	0.0	53.5	52.5	53.25	False	0.0	28394500	1497809875.0	53.25	53.5	52.5
581	2026-05-22	52.75	52.75	0.0	53.0	52.25	53.0	False	0.0	15520000	818680000.0	53.0	53.0	52.25
582	2026-05-25	54.25	54.25	0.0	54.25	53.25	53.25	False	0.0	28403300	1540879025.0	53.25	54.25	53.25
583	2026-05-26	54.0	54.0	0.0	55.0	54.0	54.0	False	0.0	24118100	1302377400.0	54.0	55.0	54.0
584	2026-05-27	54.5	54.5	0.0	55.0	54.25	54.25	False	0.0	20363100	1109788950.0	54.25	55.0	54.25
585	2026-05-28	55.0	55.0	0.0	55.5	54.25	54.75	False	0.0	52183200	2870076000.0	54.75	55.5	54.25
586	2026-05-29	55.25	55.25	0.0	55.5	54.75	55.25	False	0.0	48985600	2706454400.0	55.25	55.5	54.75
587	2026-06-01	55.25	55.25	0.0	55.25	55.25	55.25	False	0.0	0	0.0	55.25	55.25	55.25
588	2026-06-02	56.25	56.25	0.0	56.5	54.5	55.25	False	0.0	55720500	3134278125.0	55.25	56.5	54.5
589	2026-06-03	56.25	56.25	0.0	56.25	56.25	56.25	False	0.0	0	0.0	56.25	56.25	56.25
590	2026-06-04	58.5	58.5	0.0	59.0	55.75	56.25	False	0.0	107606000	6294951000.0	56.25	59.0	55.75
591	2026-06-05	58.0	58.0	0.0	58.5	57.5	58.5	False	0.0	24387700	1414486600.0	58.5	58.5	57.5
592	2026-06-08	57.25	57.25	0.0	58.25	57.0	57.25	False	0.0	26267400	1503808650.0	57.25	58.25	57.0
593	2026-06-09	56.5	56.5	0.0	57.75	56.25	57.75	False	0.0	22349600	1262752400.0	57.75	57.75	56.25
594	2026-06-10	56.5	56.5	0.0	57.0	56.0	56.25	False	0.0	17711300	1000688450.0	56.25	57.0	56.0
595	2026-06-11	55.75	55.75	0.0	57.0	55.75	56.25	False	0.0	27139600	1513032700.0	56.25	57.0	55.75
596	2026-06-12	58.0	58.0	0.0	58.25	56.5	56.5	False	0.0	39920800	2315406400.0	56.5	58.25	56.5
597	2026-06-15	59.0	59.0	0.0	60.0	58.75	59.5	False	0.0	33365500	1968564500.0	59.5	60.0	58.75
598	2026-06-16	60.0	60.0	0.0	60.0	58.5	59.25	False	0.0	21851900	1311114000.0	59.25	60.0	58.5
599	2026-06-17	59.75	59.75	0.0	60.5	59.0	59.75	False	0.0	32399200	1935852200.0	59.75	60.5	59.0
600	2026-06-18	59.5	59.5	0.0	60.25	59.0	59.75	False	0.0	18867400	1122610300.0	59.75	60.25	59.0
601	2026-06-19	59.75	59.75	0.0	60.25	59.5	59.5	False	0.0	24758200	1479302450.0	59.5	60.25	59.5
602	2026-06-22	59.5	59.5	0.0	60.25	59.25	59.75	False	0.0	12609800	750283100.0	59.75	60.25	59.25
603	2026-06-23	58.0	58.0	0.0	59.5	57.75	59.5	False	0.0	40843800	2368940400.0	59.5	59.5	57.75
604	2026-06-24	60.75	60.75	0.0	61.0	58.25	58.5	False	0.0	66909900	4064776425.0	58.5	61.0	58.25
605	2026-06-25	61.5	61.5	0.0	62.5	60.75	61.25	False	0.0	49734500	3058671750.0	61.25	62.5	60.75
606	2026-06-26	62.25	62.25	0.0	62.5	61.0	61.0	False	0.0	45057600	2804835600.0	61.0	62.5	61.0
607	2026-06-29	63.25	63.25	0.0	63.75	62.5	62.75	False	0.0	41842900	2646563425.0	62.75	63.75	62.5
608	2026-06-30	64.25	64.25	0.0	64.25	62.75	62.75	False	0.0	49059300	3152060025.0	62.75	64.25	62.75
609	2026-07-01	64.75	64.75	0.0	64.75	63.5	64.5	False	0.0	42640100	2760946475.0	64.5	64.75	63.5
610	2026-07-02	64.0	64.0	0.0	65.0	63.5	64.75	False	0.0	41334400	2645401600.0	64.75	65.0	63.5
611	2026-07-03	64.25	64.25	0.0	65.0	64.0	64.0	False	0.0	28086000	1804525500.0	64.0	65.0	64.0
612	2026-07-06	64.25	64.25	0.0	64.5	63.75	64.25	False	0.0	15675200	1007131600.0	64.25	64.5	63.75
613	2026-07-07	64.25	64.25	0.0	64.5	63.5	64.0	False	0.0	23677200	1521260100.0	64.0	64.5	63.5
614	2026-07-08	62.5	62.5	0.0	64.75	62.25	64.0	False	0.0	44815600	2800975000.0	64.0	64.75	62.25
615	2026-07-09	63.0	63.0	0.0	63.5	62.75	62.75	False	0.0	23016300	1450026900.0	62.75	63.5	62.75
616	2026-07-10	63.5	63.5	0.0	63.5	63.0	63.0	False	0.0	21404700	1359198450.0	63.0	63.5	63.0
617	2026-07-13	64.0	64.0	0.0	64.0	62.75	63.25	False	0.0	18635500	1192672000.0	63.25	64.0	62.75
618	2026-07-14	63.0	63.0	0.0	63.75	62.5	62.75	False	0.0	23514300	1481400900.0	62.75	63.75	62.5
619	2026-07-15	63.5	63.5	0.0	64.25	63.25	63.5	False	0.0	25537300	1621618550.0	63.5	64.25	63.25
620	2026-07-16	64.25	64.25	0.0	64.5	63.75	64.0	False	0.0	25598200	1644684350.0	64.0	64.5	63.75
621	2026-07-17	64.0	64.0	0.0	64.25	63.5	63.75	False	0.0	28920300	1850899200.0	63.75	64.25	63.5
622	2026-07-20	64.0	64.0	0.0	64.0	63.25	64.0	False	0.0	36203800	2317043200.0	64.0	64.0	63.25
623	2026-07-21	64.0	64.0	0.0	64.75	63.5	64.0	False	0.0	20911100	1338310400.0	64.0	64.75	63.5
624	2026-07-22	63.5	63.5	0.0	63.75	63.0	63.5	False	0.0	22812100	1448568350.0	63.5	63.75	63.0
625	2026-07-23	61.25	61.25	0.0	63.0	60.75	62.75	False	0.0	44505400	2725955750.0	62.75	63.0	60.75
626	2026-07-24	63.5	63.5	0.0	63.75	60.5	60.5	False	0.0	52173300	3313004550.0	60.5	63.75	60.5
627	2026-07-27	64.0	64.0	0.0	65.0	63.5	63.75	False	0.0	49007500	3136480000.0	63.75	65.0	63.5
628	2026-07-28	64.0	64.0	0.0	64.0	64.0	64.0	False	0.0	0	0.0	64.0	64.0	64.0
629	2026-07-29	64.0	64.0	0.0	64.0	64.0	64.0	False	0.0	0	0.0	64.0	64.0	64.0
630	2026-07-30	63.5	63.5	0.0	64.5	63.0	63.0	False	0.0	37890900	2406072150.0	63.0	64.5	63.0
631	2026-07-31	63.75	63.75	0.0	64.0	63.25	63.5	False	0.0	20820500	1327306875.0	63.5	64.0	63.25
632	2026-08-03	64.0	64.0	0.0	64.75	63.5	64.0	False	0.0	20839500	1333728000.0	64.0	64.75	63.5
633	2026-08-04	64.0	64.0	0.0	64.25	63.75	64.0	False	0.0	11549200	739148800.0	64.0	64.25	63.75
634	2026-08-05	63.0	63.0	0.0	64.5	63.0	64.25	False	0.0	23671500	1491304500.0	64.25	64.5	63.0
635	2026-08-06	63.25	63.25	0.0	64.0	63.25	63.5	False	0.0	13961600	883071200.0	63.5	64.0	63.25
636	2026-08-07	63.0	63.0	0.0	63.5	62.75	63.25	False	0.0	10886700	685862100.0	63.25	63.5	62.75
637	2026-08-10	63.25	63.25	0.0	63.5	63.0	63.25	False	0.0	9549500	604005875.0	63.25	63.5	63.0
638	2026-08-11	63.0	63.0	0.0	63.25	62.5	63.0	False	0.0	16382100	1032072300.0	63.0	63.25	62.5
639	2026-08-12	63.0	63.0	0.0	63.0	63.0	63.0	False	0.0	0	0.0	63.0	63.0	63.0
640	2026-08-13	63.5	63.5	0.0	64.25	62.75	63.0	False	0.0	24004600	1524292100.0	63.0	64.25	62.75
641	2026-08-14	65.0	65.0	0.0	65.0	63.75	64.25	False	0.0	58928200	3830333000.0	64.25	65.0	63.75
642	2026-08-17	66.0	66.0	0.0	66.25	64.75	65.0	False	0.0	49774300	3285103800.0	65.0	66.25	64.75
643	2026-08-18	66.5	66.5	0.0	67.25	65.75	66.25	False	0.0	57070800	3795208200.0	66.25	67.25	65.75
644	2026-08-19	66.25	66.25	0.0	67.0	65.5	66.0	False	0.0	40106400	2657049000.0	66.0	67.0	65.5
645	2026-08-20	66.75	66.75	0.0	67.0	66.0	66.25	False	0.0	24651500	1645487625.0	66.25	67.0	66.0
646	2026-08-21	67.0	67.0	0.0	67.0	65.75	66.25	False	0.0	32976300	2209412100.0	66.25	67.0	65.75
647	2026-08-24	66.0	66.0	0.0	66.75	65.75	66.5	False	0.0	22520900	1486379400.0	66.5	66.75	65.75
648	2026-08-25	66.25	66.25	0.0	66.75	66.0	66.5	False	0.0	15809600	1047386000.0	66.5	66.75	66.0
649	2026-08-26	66.25	66.25	0.0	66.75	66.25	66.25	False	0.0	12348200	818068250.0	66.25	66.75	66.25
650	2026-08-27	65.0	65.0	0.0	66.5	65.0	66.25	False	0.0	18353000	1192945000.0	66.25	66.5	65.0
651	2026-08-28	63.25	63.25	0.0	64.5	63.0	64.25	False	0.0	33966100	2148355825.0	64.25	64.5	63.0
652	2026-08-31	63.5	63.5	0.0	63.75	62.5	63.0	False	0.0	26190100	1663071350.0	63.0	63.75	62.5
653	2026-09-01	62.5	62.5	0.0	63.5	62.5	63.5	False	0.0	12346700	771668750.0	63.5	63.5	62.5
654	2026-09-02	61.75	61.75	0.0	62.75	61.75	62.75	False	0.0	19624300	1211800525.0	62.75	62.75	61.75
655	2026-09-03	62.75	62.75	0.0	63.0	62.25	62.75	False	0.0	20051800	1258250450.0	62.75	63.0	62.25
656	2026-09-04	63.5	63.5	0.0	64.0	62.75	63.25	False	0.0	17397000	1104709500.0	63.25	64.0	62.75
657	2026-09-07	62.5	62.5	0.0	63.5	62.25	63.25	False	0.0	14957900	934868750.0	63.25	63.5	62.25
658	2026-09-08	63.0	63.0	0.0	63.25	62.25	62.75	False	0.0	16557300	1043109900.0	62.75	63.25	62.25
659	2026-09-09	62.25	62.25	0.0	63.25	62.25	63.0	False	0.0	16486800	1026303300.0	63.0	63.25	62.25
660	2026-09-10	62.25	62.25	0.0	62.75	61.75	62.0	False	0.0	10478900	652311525.0	62.0	62.75	61.75
661	2026-09-11	61.5	61.5	0.0	61.75	61.25	61.75	False	0.0	30436100	1871820150.0	61.75	61.75	61.25
662	2026-09-14	61.0	61.0	0.0	61.5	60.5	61.25	False	0.0	23925200	1459437200.0	61.25	61.5	60.5
663	2026-09-15	61.5	61.5	0.0	61.75	61.0	61.0	False	0.0	15803600	971921400.0	61.0	61.75	61.0
664	2026-09-16	60.5	60.5	0.0	61.75	60.0	61.5	False	0.0	17545700	1061514850.0	61.5	61.75	60.0
665	2026-09-17	61.75	61.75	0.0	62.0	60.75	60.75	False	0.0	14646200	904402850.0	60.75	62.0	60.75
666	2026-09-18	61.25	61.25	0.0	62.0	61.0	62.0	False	0.0	21207200	1298941000.0	62.0	62.0	61.0
667	2026-09-21	62.0	62.0	0.0	62.0	61.25	61.25	False	0.0	10808300	670114600.0	61.25	62.0	61.25
668	2026-09-22	62.25	62.25	0.0	62.25	61.25	62.25	False	0.0	27384100	1704660225.0	62.25	62.25	61.25
669	2026-09-23	62.5	62.5	0.0	63.0	62.0	62.25	False	0.0	13920500	870031250.0	62.25	63.0	62.0
670	2026-09-24	62.0	62.0	0.0	62.5	61.75	62.25	False	0.0	11400600	706837200.0	62.25	62.5	61.75
671	2026-09-25	62.25	62.25	0.0	62.25	61.5	61.75	False	0.0	9409700	585753825.0	61.75	62.25	61.5