SET100-Trading-system/data/raw/CPALL.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	51.414939880371094	55.75	0.0	56.75	55.5	56.75	False	0.0	17781400	991313050.0	52.33718095445847	52.33718095445847	51.18437961184925
3	2024-01-04	51.645503997802734	56.0	0.0	56.25	55.0	55.5	False	0.0	21277000	1191512000.0	51.18438342639378	51.876064283507205	50.723262854984824
4	2024-01-05	51.18437957763672	55.5	0.0	56.25	55.0	55.75	False	0.0	36798200	2042300100.0	51.41493984600445	51.876060382739915	50.723259040901254
5	2024-01-08	50.95382308959961	55.25	0.0	55.5	54.5	55.25	False	0.0	21102800	1165929700.0	50.95382308959961	51.18438337507291	50.2621422331797
6	2024-01-09	50.26213836669922	54.5	0.0	55.75	54.25	55.5	False	0.0	16519400	900307300.0	51.18437943764783	51.41493970538498	50.031578098962065
7	2024-01-10	50.031578063964844	54.25	0.0	54.75	53.75	54.25	False	0.0	20829200	1129984100.0	50.031578063964844	50.49269859911659	49.570457528813094
8	2024-01-11	50.031578063964844	54.25	0.0	55.0	54.0	55.0	False	0.0	17469300	947709525.0	50.72325886669247	50.72325886669247	49.80101779638897
9	2024-01-12	50.72325897216797	55.0	0.0	55.5	54.25	54.25	False	0.0	22902600	1259643000.0	50.03157816800204	51.18437950827858	50.03157816800204
10	2024-01-15	50.492698669433594	54.75	0.0	55.5	54.5	55.25	False	0.0	10766100	589443975.0	50.95381920522751	51.184379473124466	50.26213840153664
11	2024-01-16	49.570457458496094	53.75	0.0	54.5	53.5	54.5	False	0.0	26773400	1439070250.0	50.26213826024255	50.26213826024255	49.339897191247275
12	2024-01-17	49.570457458496094	53.75	0.0	54.5	53.75	53.75	False	0.0	20634200	1109088250.0	49.570457458496094	50.26213826024255	49.570457458496094
13	2024-01-18	48.878780364990234	53.0	0.0	54.0	52.75	53.75	False	0.0	20610400	1092351200.0	49.57046121921179	49.80102150395231	48.648220080249715
14	2024-01-19	49.570457458496094	53.75	0.0	53.75	52.75	53.25	False	0.0	21256800	1142553000.0	49.109336923998455	49.570457458496094	48.64821638950082
15	2024-01-22	48.41765594482422	52.5	0.0	53.75	52.0	53.5	False	0.0	26749200	1404333000.0	49.33989701043992	49.57045727684384	47.95653541201637
16	2024-01-23	47.725975036621094	51.75	0.0	53.5	51.25	52.75	False	0.0	25864000	1338462000.0	48.64821610013068	49.33989689776287	47.2648545048663
17	2024-01-24	48.878780364990234	53.0	0.0	53.5	51.5	51.75	False	0.0	30111200	1595893600.0	47.725978941287636	49.339900934471274	47.495418656547116
18	2024-01-25	48.878780364990234	53.0	0.0	53.5	52.75	53.0	False	0.0	11816500	626274500.0	48.878780364990234	49.339900934471274	48.648220080249715
19	2024-01-26	47.95653533935547	52.0	0.0	53.5	51.5	53.0	False	0.0	33475000	1740700000.0	48.878776403573845	49.33989693568303	47.49541480724628
20	2024-01-29	48.41765594482422	52.5	0.0	52.75	51.75	52.25	False	0.0	13634700	715821750.0	48.18709567842029	48.648216211228146	47.725975145612445
21	2024-01-30	48.41765594482422	52.5	0.0	53.25	52.25	52.75	False	0.0	13147800	690259500.0	48.648216211228146	49.10933674403599	48.18709567842029
22	2024-01-31	48.18709945678711	52.25	0.0	52.5	51.75	52.5	False	0.0	16534200	863911950.0	48.41765974126935	48.41765974126935	47.72597888782264
23	2024-02-01	48.648216247558594	52.75	0.0	53.0	52.0	52.25	False	0.0	13319500	702603625.0	48.18709571440638	48.87877651413471	47.95653544783028
24	2024-02-02	50.031578063964844	54.25	0.0	54.75	53.5	53.5	False	0.0	26391400	1431733450.0	49.33989726123722	50.49269859911659	49.33989726123722
25	2024-02-05	50.26213836669922	54.5	0.0	55.0	54.0	54.5	False	0.0	20470400	1115636800.0	50.26213836669922	50.72325890217353	49.80101783122491
26	2024-02-06	51.18437957763672	55.5	0.0	55.5	54.5	54.75	False	0.0	22153600	1229524800.0	50.49269877253352	51.18437957763672	50.26213850416579
27	2024-02-07	50.95382308959961	55.25	0.0	56.0	55.0	55.5	False	0.0	18686200	1032412550.0	51.18438337507291	51.64550394601952	50.72326280412631
28	2024-02-08	50.492698669433594	54.75	0.0	55.25	54.25	55.25	False	0.0	21749800	1190801550.0	50.95381920522751	50.95381920522751	50.03157813363968
29	2024-02-09	50.031578063964844	54.25	0.0	54.5	53.75	54.5	False	0.0	12721100	690119675.0	50.26213833154072	50.26213833154072	49.570457528813094
30	2024-02-12	49.570457458496094	53.75	0.0	54.25	53.5	54.25	False	0.0	9872800	530663000.0	50.03157799299373	50.03157799299373	49.339897191247275
31	2024-02-13	49.570457458496094	53.75	0.0	54.5	53.5	54.0	False	0.0	16435700	883418875.0	49.80101772574491	50.26213826024255	49.339897191247275
32	2024-02-14	49.33989334106445	53.5	0.0	54.0	53.0	53.25	False	0.0	15008300	802944050.0	49.109333091807144	49.80101383957908	48.87877284254983
33	2024-02-15	50.26213836669922	54.5	0.0	55.25	53.5	54.0	False	0.0	39570200	2156575900.0	49.80101783122491	50.95381916991067	49.33989729575061
34	2024-02-16	50.72325897216797	55.0	0.0	55.25	54.5	54.5	False	0.0	26183700	1440103500.0	50.26213843605735	50.953819240223275	50.26213843605735
35	2024-02-19	50.72325897216797	55.0	0.0	55.0	54.5	55.0	False	0.0	8569600	471328000.0	50.72325897216797	50.72325897216797	50.26213843605735
36	2024-02-20	52.10661697387695	56.5	0.0	56.5	54.5	55.25	False	0.0	36362800	2054498200.0	50.95381571339295	52.10661697387695	50.262134957102546
37	2024-02-21	52.56774139404297	57.0	0.0	57.0	55.25	56.25	False	0.0	36112500	2058412500.0	51.876060586226615	52.56774139404297	50.95381950913814
38	2024-02-22	52.798301696777344	57.25	0.0	57.25	56.25	57.0	False	0.0	23628300	1352720175.0	52.5677414273591	52.798301696777344	51.87606061910438
39	2024-02-23	52.798301696777344	57.25	0.0	57.5	56.5	57.25	False	0.0	28610100	1637928225.0	52.798301696777344	53.028861966195585	52.10662088852262
40	2024-02-27	53.95110321044922	58.5	0.0	60.0	58.25	58.5	False	0.0	65645500	3840261750.0	53.95110321044922	55.334464831229965	53.72054294031909
41	2024-02-28	53.48998260498047	58.0	0.0	58.75	57.75	58.5	False	0.0	20566300	1192845400.0	53.95110314467858	54.181663414527634	53.25942233513142
42	2024-02-29	53.02885818481445	57.5	0.0	58.0	57.0	57.5	False	0.0	36135000	2077762500.0	53.02885818481445	53.48997869076936	52.567737678859544
43	2024-03-01	53.02885818481445	57.5	0.0	58.0	56.75	56.75	False	0.0	19068400	1096433000.0	52.33717742588209	53.48997869076936	52.33717742588209
44	2024-03-04	51.87606430053711	56.25	0.0	57.5	56.0	57.25	False	0.0	21957200	1235092500.0	52.79830544365777	53.02886572943793	51.645504014756945
45	2024-03-05	52.337181091308594	56.75	0.0	56.75	55.75	56.0	False	0.0	19269700	1093555475.0	51.64550028393447	52.337181091308594	51.41494001480976
46	2024-03-06	53.02885818481445	57.5	0.0	58.0	56.75	57.0	False	0.0	20909700	1202307750.0	52.567737678859544	53.48997869076936	52.33717742588209
47	2024-03-07	53.720542907714844	58.25	0.0	58.25	57.5	58.0	False	0.0	18626900	1085016925.0	53.48998263772465	53.720542907714844	53.028862097744266
48	2024-03-08	53.259422302246094	57.75	0.0	58.25	57.25	58.0	False	0.0	24228100	1399172775.0	53.48998257195279	53.72054284165948	52.79830176283271
49	2024-03-11	52.337181091308594	56.75	0.0	57.75	56.5	57.5	False	0.0	18022700	1022788225.0	53.02886189868271	53.25942216780742	52.106620822183885
50	2024-03-12	52.337181091308594	56.75	0.0	56.75	56.75	56.75	False	0.0	0	0.0	52.337181091308594	52.337181091308594	52.337181091308594
51	2024-03-13	53.02885818481445	57.5	0.0	57.75	56.5	56.75	False	0.0	16659300	957909750.0	52.33717742588209	53.25941843779191	52.106617172904635
52	2024-03-14	52.798301696777344	57.25	0.0	57.75	57.25	57.5	False	0.0	27745600	1588435600.0	53.028861966195585	53.259422235613826	52.798301696777344
53	2024-03-15	52.798301696777344	57.25	0.0	57.25	57.25	57.25	False	0.0	0	0.0	52.798301696777344	52.798301696777344	52.798301696777344
54	2024-03-18	51.87606430053711	56.25	0.0	57.25	56.0	56.5	False	0.0	35737900	2010256875.0	52.106624586317274	52.79830544365777	51.645504014756945
55	2024-03-19	51.87606430053711	56.25	0.0	56.75	56.0	56.25	False	0.0	22505300	1265923125.0	51.87606430053711	52.33718487209744	51.645504014756945
56	2024-03-20	51.87606430053711	56.25	0.0	56.25	56.25	56.25	False	0.0	0	0.0	51.87606430053711	51.87606430053711	51.87606430053711
57	2024-03-21	50.492698669433594	54.75	0.0	56.25	54.25	56.0	False	0.0	58281300	3190901175.0	51.645500008918376	51.87606027681534	50.03157813363968
58	2024-03-22	50.492698669433594	54.75	0.0	54.75	54.75	54.75	False	0.0	0	0.0	50.492698669433594	50.492698669433594	50.492698669433594
59	2024-03-25	50.26213836669922	54.5	0.0	54.75	53.75	54.25	False	0.0	23537700	1282804650.0	50.031578098962065	50.49269863443637	49.570457563487764
60	2024-03-26	50.26213836669922	54.5	0.0	54.5	54.5	54.5	False	0.0	0	0.0	50.26213836669922	50.26213836669922	50.26213836669922
61	2024-03-27	50.492698669433594	54.75	0.0	55.0	54.5	54.75	False	0.0	6185100	338634225.0	50.492698669433594	50.72325893733055	50.26213840153664
62	2024-03-28	50.492698669433594	54.75	0.0	54.75	54.75	54.75	False	0.0	0	0.0	50.492698669433594	50.492698669433594	50.492698669433594
63	2024-03-29	50.492698669433594	54.75	0.0	54.75	54.25	54.5	False	0.0	3936700	215534325.0	50.26213840153664	50.492698669433594	50.03157813363968
64	2024-04-01	50.26213836669922	54.5	0.0	54.75	54.25	54.75	False	0.0	22013700	1199746650.0	50.49269863443637	50.49269863443637	50.031578098962065
65	2024-04-02	49.80101776123047	54.0	0.0	54.5	53.5	54.5	False	0.0	30159800	1628629200.0	50.262138296056676	50.262138296056676	49.33989722640426
66	2024-04-03	50.72325897216797	55.0	0.0	55.75	53.75	54.0	False	0.0	46499300	2557461500.0	49.80101789994673	51.414939776333895	49.57045763189142
67	2024-04-04	51.18437957763672	55.5	0.0	55.75	54.75	55.25	False	0.0	25481600	1414228800.0	50.95381930926899	51.41493984600445	50.49269877253352
68	2024-04-05	51.645503997802734	56.0	0.0	56.0	55.0	55.25	False	0.0	13944300	780880800.0	50.9538231406893	51.645503997802734	50.723262854984824
69	2024-04-09	51.87606430053711	56.25	0.0	56.75	55.5	55.75	False	0.0	35305100	1985911875.0	51.41494372897678	52.33718487209744	51.184383443196616
70	2024-04-10	52.798301696777344	57.25	0.0	57.5	55.75	56.25	False	0.0	38517900	2205149775.0	51.87606061910438	53.028861966195585	51.4149400802679
71	2024-04-11	52.56774139404297	57.0	0.0	57.75	56.5	57.25	False	0.0	23522900	1340805300.0	52.79830166331509	53.25942220185932	52.10662085549873
72	2024-04-17	52.56774139404297	57.0	0.0	57.0	57.0	57.0	False	0.0	0	0.0	52.56774139404297	52.56774139404297	52.56774139404297
73	2024-04-18	52.56774139404297	57.0	0.0	57.0	57.0	57.0	False	0.0	0	0.0	52.56774139404297	52.56774139404297	52.56774139404297
74	2024-04-19	52.56774139404297	57.0	0.0	57.0	57.0	57.0	False	0.0	0	0.0	52.56774139404297	52.56774139404297	52.56774139404297
75	2024-04-22	51.18437957763672	55.5	0.0	55.5	54.5	55.25	False	0.0	22770500	1263762750.0	50.95381930926899	51.18437957763672	50.26213850416579
76	2024-04-23	52.337181091308594	56.75	0.0	57.0	55.5	55.75	False	0.0	32680000	1854590000.0	51.41494001480976	52.567741360433295	51.18437974568506
77	2024-04-24	52.56774139404297	57.0	0.0	57.5	56.75	57.25	False	0.0	25777100	1469294700.0	52.79830166331509	53.028861932587205	52.33718112477085
78	2024-04-25	53.259422302246094	57.75	0.0	58.0	56.75	57.25	False	0.0	31857300	1839759075.0	52.79830176283271	53.48998257195279	52.33718122341932
79	2024-04-26	52.337181091308594	56.75	0.0	57.75	56.75	57.75	False	0.0	27113700	1538702475.0	53.25942216780742	53.25942216780742	52.337181091308594
80	2024-04-29	52.337181091308594	56.75	0.0	57.25	56.5	57.25	False	0.0	18111900	1027850325.0	52.798301629558004	52.798301629558004	52.106620822183885
81	2024-04-30	52.337181091308594	56.75	0.0	56.75	56.75	56.75	False	0.0	0	0.0	52.337181091308594	52.337181091308594	52.337181091308594
82	2024-05-02	54.181663513183594	58.75	0.0	58.75	57.0	57.5	False	0.0	22967800	1349358250.0	53.028862161839264	54.181663513183594	52.56774162130153
83	2024-05-03	53.720542907714844	58.25	0.0	59.0	57.5	58.75	False	0.0	20901400	1217506550.0	54.18166344769523	54.41222371768542	53.028862097744266
84	2024-05-07	54.65889358520508	58.25	1.0	58.25	58.25	58.25	False	0.0	0	0.0	54.65889358520508	54.65889358520508	54.65889358520508
85	2024-05-08	53.95513153076172	57.5	0.0	58.5	57.5	58.25	False	0.0	25614900	1472856750.0	54.658894115945564	54.893481644340184	53.95513153076172
86	2024-05-09	54.65889358520508	58.25	0.0	58.25	57.25	57.75	False	0.0	15193800	885038850.0	54.189718532971554	54.65889358520508	53.72054348073804
87	2024-05-10	55.36265563964844	59.0	0.0	59.25	57.5	58.25	False	0.0	42574700	2511907300.0	54.65889306795799	55.59724316354526	53.95513049626754
88	2024-05-13	56.770179748535156	60.5	0.0	61.0	59.75	60.5	False	0.0	80309500	4858724750.0	56.770179748535156	57.23935478777925	56.06641718966902
89	2024-05-14	57.239356994628906	61.0	0.0	61.0	60.25	60.75	False	0.0	26212200	1598944200.0	57.0047694659624	57.239356994628906	56.53559440862937
90	2024-05-15	57.239356994628906	61.0	0.0	61.0	61.0	61.0	False	0.0	0	0.0	57.239356994628906	57.239356994628906	57.239356994628906
91	2024-05-16	57.239356994628906	61.0	0.0	61.0	61.0	61.0	False	0.0	0	0.0	57.239356994628906	57.239356994628906	57.239356994628906
92	2024-05-17	55.36265563964844	59.0	0.0	59.5	58.25	59.0	False	0.0	31664700	1868217300.0	55.36265563964844	55.83183068744207	54.65889306795799
93	2024-05-20	55.36265563964844	59.0	0.0	59.0	59.0	59.0	False	0.0	0	0.0	55.36265563964844	55.36265563964844	55.36265563964844
94	2024-05-21	55.59724426269531	59.25	0.0	59.25	58.25	58.5	False	0.0	26702200	1582105350.0	54.89348167709157	55.59724426269531	54.658894148556996
95	2024-05-23	55.12807083129883	58.75	0.0	59.5	58.25	59.25	False	0.0	29154000	1712797500.0	55.5972459022035	55.83183343765583	54.65889576039415
96	2024-05-24	55.12807083129883	58.75	0.0	58.75	58.75	58.75	False	0.0	0	0.0	55.12807083129883	55.12807083129883	55.12807083129883
97	2024-05-27	54.89348220825195	58.5	0.0	59.0	58.25	58.75	False	0.0	8315100	486433350.0	55.12806973905644	55.36265726986094	54.658894677447456
98	2024-05-28	54.65889358520508	58.25	0.0	58.5	58.0	58.5	False	0.0	10816700	630072775.0	54.89348111132183	54.89348111132183	54.424306059088316
99	2024-05-29	53.25136947631836	56.75	0.0	58.0	56.75	58.0	False	0.0	37750900	2142363575.0	54.424307129981756	54.424307129981756	53.25136947631836
100	2024-05-30	53.25136947631836	56.75	0.0	56.75	56.75	56.75	False	0.0	0	0.0	53.25136947631836	53.25136947631836	53.25136947631836
101	2024-05-31	53.25136947631836	56.75	0.0	56.75	56.75	56.75	False	0.0	0	0.0	53.25136947631836	53.25136947631836	53.25136947631836
102	2024-06-04	53.720542907714844	57.25	0.0	58.25	57.25	57.75	False	0.0	24443500	1399390375.0	54.189717954943795	54.658893002172746	53.720542907714844
103	2024-06-05	53.720542907714844	57.25	0.0	57.25	57.25	57.25	False	0.0	0	0.0	53.720542907714844	53.720542907714844	53.720542907714844
104	2024-06-06	54.42430877685547	58.0	0.0	59.0	57.75	58.75	False	0.0	19487100	1130251800.0	55.128071390349284	55.36265892818056	54.189721239024195
105	2024-06-07	54.42430877685547	58.0	0.0	58.0	58.0	58.0	False	0.0	0	0.0	54.42430877685547	54.42430877685547	54.42430877685547
106	2024-06-10	53.95513153076172	57.5	0.0	58.0	57.25	57.75	False	0.0	21005400	1207810500.0	54.18971905915633	54.42430658755095	53.7205440023671
107	2024-06-11	53.485958099365234	57.0	0.0	57.5	56.5	57.25	False	0.0	23985700	1367184900.0	53.720545634888765	53.955133170412296	53.01678302831817
108	2024-06-12	53.25136947631836	56.75	0.0	57.75	56.75	57.0	False	0.0	25522800	1448418900.0	53.485957007051034	54.18971959924908	53.25136947631836
109	2024-06-13	52.547603607177734	56.0	0.0	57.0	55.5	56.75	False	0.0	24561300	1375432800.0	53.25136615548815	53.48595367159162	52.07842857497079
110	2024-06-14	52.547603607177734	56.0	0.0	56.25	55.5	55.75	False	0.0	11045800	618564800.0	52.31301609107426	52.78219112328121	52.07842857497079
111	2024-06-17	52.31301498413086	55.75	0.0	56.25	55.25	56.0	False	0.0	16051200	894854400.0	52.54760249527046	52.78219000641006	51.843839961851664
112	2024-06-18	51.843841552734375	55.25	0.0	56.25	55.25	56.0	False	0.0	19826400	1095408600.0	52.54760410774887	52.782191626087034	51.843841552734375
113	2024-06-19	51.843841552734375	55.25	0.0	55.25	55.25	55.25	False	0.0	0	0.0	51.843841552734375	51.843841552734375	51.843841552734375
114	2024-06-20	50.90549087524414	54.25	0.0	55.5	54.0	55.0	False	0.0	38488300	2087990275.0	51.6092534219065	52.078428453014745	50.67090335969002
115	2024-06-21	51.140079498291016	54.5	0.0	54.75	53.25	54.0	False	0.0	47494500	2588450250.0	50.67090445702229	51.37466701892537	49.9671418951192
116	2024-06-24	51.140079498291016	54.5	0.0	54.5	54.5	54.5	False	0.0	0	0.0	51.140079498291016	51.140079498291016	51.140079498291016
117	2024-06-25	51.140079498291016	54.5	0.0	54.5	54.5	54.5	False	0.0	0	0.0	51.140079498291016	51.140079498291016	51.140079498291016
118	2024-06-26	51.140079498291016	54.5	0.0	54.5	54.5	54.5	False	0.0	0	0.0	51.140079498291016	51.140079498291016	51.140079498291016
119	2024-06-27	52.31301498413086	55.75	0.0	56.0	55.5	55.75	False	0.0	18512700	1032083025.0	52.31301498413086	52.54760249527046	52.07842747299126
120	2024-06-28	51.6092529296875	55.0	0.0	56.0	55.0	55.5	False	0.0	27646686	1520567730.0	52.07842795632102	52.547602982954544	51.6092529296875
121	2024-07-01	51.6092529296875	55.0	0.0	55.0	55.0	55.0	False	0.0	0	0.0	51.6092529296875	51.6092529296875	51.6092529296875
122	2024-07-02	51.6092529296875	55.0	0.0	55.5	55.0	55.5	False	0.0	17627800	969529000.0	52.07842795632102	52.07842795632102	51.6092529296875
123	2024-07-03	51.843841552734375	55.25	0.0	55.25	54.75	55.25	False	0.0	13494300	745560075.0	51.843841552734375	51.843841552734375	51.37466651605805
124	2024-07-04	51.37466812133789	54.75	0.0	56.0	54.75	55.5	False	0.0	25415300	1391487675.0	52.078430698342515	52.54760574967894	51.37466812133789
125	2024-07-05	52.07843017578125	55.5	0.0	55.5	54.75	55.0	False	0.0	10248900	568813950.0	51.60925512915259	52.07843017578125	51.374667605838255
126	2024-07-08	53.016780853271484	56.5	0.0	56.5	55.25	55.5	False	0.0	24459500	1381961750.0	52.078430749673764	53.016780853271484	51.84384322377433
127	2024-07-09	53.016780853271484	56.5	0.0	56.5	56.5	56.5	False	0.0	0	0.0	53.016780853271484	53.016780853271484	53.016780853271484
128	2024-07-10	53.95513153076172	57.5	0.0	58.25	57.25	57.5	False	0.0	30547400	1756475500.0	53.95513153076172	54.658894115945564	53.7205440023671
129	2024-07-11	54.189720153808594	57.75	0.0	58.25	57.25	57.75	False	0.0	24540100	1417190775.0	54.189720153808594	54.65889522007533	53.72054508754185
130	2024-07-12	54.189720153808594	57.75	0.0	57.75	57.75	57.75	False	0.0	0	0.0	54.189720153808594	54.189720153808594	54.189720153808594
131	2024-07-15	54.189720153808594	57.75	0.0	57.75	57.75	57.75	False	0.0	0	0.0	54.189720153808594	54.189720153808594	54.189720153808594
132	2024-07-16	53.25136947631836	56.75	0.0	57.25	56.5	57.0	False	0.0	13958400	792139200.0	53.485957007051034	53.72054453778372	53.01678194558568
133	2024-07-17	53.25136947631836	56.75	0.0	56.75	56.75	56.75	False	0.0	0	0.0	53.25136947631836	53.25136947631836	53.25136947631836
134	2024-07-18	53.95513153076172	57.5	0.0	58.0	56.75	57.0	False	0.0	19121100	1099463250.0	53.485956473972486	54.42430658755095	53.251368945577866
135	2024-07-19	53.485958099365234	57.0	0.0	57.5	57.0	57.25	False	0.0	14006200	798353400.0	53.720545634888765	53.955133170412296	53.485958099365234
136	2024-07-23	53.25136947631836	56.75	0.0	57.25	56.5	57.0	False	0.0	18599400	1055515950.0	53.485957007051034	53.72054453778372	53.01678194558568
137	2024-07-24	52.547603607177734	56.0	0.0	57.0	55.25	57.0	False	0.0	24853600	1391801600.0	53.48595367159162	53.48595367159162	51.84384105886732
138	2024-07-25	53.485958099365234	57.0	0.0	57.5	55.75	56.0	False	0.0	30670000	1748190000.0	52.54760795727111	53.955133170412296	52.313020421747574
139	2024-07-26	53.25136947631836	56.75	0.0	57.0	56.5	56.75	False	0.0	19356300	1098470025.0	53.25136947631836	53.485957007051034	53.01678194558568
140	2024-07-30	53.25136947631836	56.75	0.0	56.75	56.75	56.75	False	0.0	0	0.0	53.25136947631836	53.25136947631836	53.25136947631836
141	2024-07-31	54.65889358520508	58.25	0.0	58.5	56.5	56.5	False	0.0	51228100	2984036825.0	53.01678090238776	54.89348111132183	53.01678090238776
142	2024-08-01	54.42430877685547	58.0	0.0	58.25	57.25	58.0	False	0.0	25947900	1504978200.0	54.42430877685547	54.65889631468674	53.72054616336165
143	2024-08-02	54.42430877685547	58.0	0.0	58.0	58.0	58.0	False	0.0	0	0.0	54.42430877685547	54.42430877685547	54.42430877685547
144	2024-08-05	53.016780853271484	56.5	0.0	57.0	55.75	56.75	False	0.0	40784100	2304301650.0	53.25136837917092	53.48595590507035	52.31301827557319
145	2024-08-06	53.485958099365234	57.0	0.0	57.25	56.5	57.0	False	0.0	24835600	1415629200.0	53.485958099365234	53.720545634888765	53.01678302831817
146	2024-08-07	53.485958099365234	57.0	0.0	57.5	56.75	57.0	False	0.0	16722700	953193900.0	53.485958099365234	53.955133170412296	53.251370563841704
147	2024-08-08	53.485958099365234	57.0	0.0	57.0	57.0	57.0	False	0.0	0	0.0	53.485958099365234	53.485958099365234	53.485958099365234
148	2024-08-09	54.189720153808594	57.75	0.0	58.5	57.5	57.75	False	0.0	24131300	1393582575.0	54.189720153808594	54.8934827532087	53.95513262067522
149	2024-08-13	54.42430877685547	58.0	0.0	58.25	57.25	58.0	False	0.0	26642800	1545282400.0	54.42430877685547	54.65889631468674	53.72054616336165
150	2024-08-14	51.843841552734375	55.25	0.0	58.25	53.5	57.75	False	0.0	118715100	6559009275.0	54.189716736116026	54.65889177279235	50.201728924367224
151	2024-08-15	51.843841552734375	55.25	0.0	55.25	55.25	55.25	False	0.0	0	0.0	51.843841552734375	51.843841552734375	51.843841552734375
152	2024-08-16	52.31301498413086	55.75	0.0	56.5	55.5	56.5	False	0.0	24936500	1390209875.0	53.01677751754966	53.01677751754966	52.07842747299126
153	2024-08-19	53.485958099365234	57.0	0.0	57.0	55.75	56.0	False	0.0	27836400	1586674800.0	52.54760795727111	53.485958099365234	52.313020421747574
154	2024-08-20	55.36265563964844	59.0	0.0	59.5	57.25	57.5	False	0.0	75135900	4433018100.0	53.95513049626754	55.83183068744207	53.72054297237073
155	2024-08-21	55.59724426269531	59.25	0.0	60.0	58.5	58.75	False	0.0	28536000	1690758000.0	55.128069205626154	56.301006848299046	54.89348167709157
156	2024-08-22	55.59724426269531	59.25	0.0	59.25	59.25	59.25	False	0.0	0	0.0	55.59724426269531	55.59724426269531	55.59724426269531
157	2024-08-23	56.30100631713867	60.0	0.0	60.0	59.25	59.75	False	0.0	25772300	1546338000.0	56.06641879081726	56.30100631713867	55.59724373817444
158	2024-08-26	56.30100631713867	60.0	0.0	60.0	60.0	60.0	False	0.0	0	0.0	56.30100631713867	56.30100631713867	56.30100631713867
159	2024-08-27	56.0664176940918	59.75	0.0	60.0	59.0	59.75	False	0.0	24253700	1449158575.0	56.0664176940918	56.301005215824404	55.36265512889399
160	2024-08-28	56.53559494018555	60.25	0.0	60.25	59.25	59.5	False	0.0	12272900	739442225.0	55.83183234756913	56.53559494018555	55.59724481669699
161	2024-08-29	56.0664176940918	59.75	0.0	60.5	59.5	60.25	False	0.0	13107200	783155200.0	56.535592737557	56.7701802592896	55.8318301723592
162	2024-08-30	56.770179748535156	60.5	0.0	60.5	59.75	60.0	False	0.0	28982400	1753435200.0	56.301004709291064	56.770179748535156	56.06641718966902
163	2024-09-02	56.770179748535156	60.5	0.0	60.5	60.5	60.5	False	0.0	0	0.0	56.770179748535156	56.770179748535156	56.770179748535156
164	2024-09-03	56.770179748535156	60.5	0.0	60.5	60.5	60.5	False	0.0	0	0.0	56.770179748535156	56.770179748535156	56.770179748535156
165	2024-09-04	56.770179748535156	60.5	0.0	60.5	60.5	60.5	False	0.0	0	0.0	56.770179748535156	56.770179748535156	56.770179748535156
166	2024-09-05	59.58523178100586	63.5	0.0	63.5	60.5	60.75	False	0.0	66487500	4221956250.0	57.00476898734025	59.58523178100586	56.77018146064338
167	2024-09-06	61.22734069824219	65.25	0.0	65.5	63.75	63.75	False	0.0	80784400	5271182100.0	59.819815624719375	61.461928210495984	59.819815624719375
168	2024-09-09	61.22734069824219	65.25	0.0	65.25	65.25	65.25	False	0.0	0	0.0	61.22734069824219	61.22734069824219	61.22734069824219
169	2024-09-10	61.69651794433594	65.75	0.0	66.25	64.75	65.5	False	0.0	34821700	2289526775.0	61.461930423635046	62.165692985737735	60.75816786153235
170	2024-09-11	60.7581672668457	64.75	0.0	65.75	63.75	65.5	False	0.0	41146600	2664242350.0	61.46192982206013	61.696517340464936	59.81981719322646
171	2024-09-12	60.52357864379883	64.5	0.0	65.5	64.5	65.25	False	0.0	25292500	1631366250.0	61.22734118616858	61.461928700291836	60.52357864379883
172	2024-09-13	60.7581672668457	64.75	0.0	65.25	64.5	64.75	False	0.0	17937000	1161420750.0	60.7581672668457	61.22734230365532	60.52357974844089
173	2024-09-16	60.7581672668457	64.75	0.0	64.75	64.75	64.75	False	0.0	0	0.0	60.7581672668457	60.7581672668457	60.7581672668457
174	2024-09-17	60.7581672668457	64.75	0.0	64.75	64.75	64.75	False	0.0	0	0.0	60.7581672668457	60.7581672668457	60.7581672668457
175	2024-09-18	60.7581672668457	64.75	0.0	64.75	64.75	64.75	False	0.0	0	0.0	60.7581672668457	60.7581672668457	60.7581672668457
176	2024-09-19	60.7581672668457	64.75	0.0	64.75	64.75	64.75	False	0.0	0	0.0	60.7581672668457	60.7581672668457	60.7581672668457
177	2024-09-20	60.99275588989258	65.0	0.0	65.75	64.75	65.0	False	0.0	38752100	2518886500.0	60.99275588989258	61.696518457852875	60.75816836723914
178	2024-09-23	61.46192932128906	65.5	0.0	66.0	65.0	65.25	False	0.0	19551300	1280610150.0	61.22734180479559	61.931104354276	60.99275428830212
179	2024-09-24	61.69651794433594	65.75	0.0	66.0	64.5	65.75	False	0.0	42767700	2811976275.0	61.69651794433594	61.931105465036836	60.52358034083146
180	2024-09-25	61.93110656738281	66.0	0.0	67.0	65.75	66.0	False	0.0	33952000	2240832000.0	61.93110656738281	62.86945666688861	61.69651904250636
181	2024-09-26	61.93110656738281	66.0	0.0	66.5	65.5	66.25	False	0.0	21446600	1415475600.0	62.16569409225926	62.40028161713571	61.461931517629914
182	2024-09-27	61.93110656738281	66.0	0.0	66.0	66.0	66.0	False	0.0	0	0.0	61.93110656738281	61.93110656738281	61.93110656738281
183	2024-09-30	61.46192932128906	65.5	0.0	66.5	65.25	65.5	False	0.0	31635500	2072125250.0	61.46192932128906	62.40027938726294	61.22734180479559
184	2024-10-01	61.46192932128906	65.5	0.0	66.0	65.25	65.25	False	0.0	35332500	2314278750.0	61.22734180479559	61.931104354276	61.22734180479559
185	2024-10-02	61.22734069824219	65.25	0.0	65.75	65.0	65.25	False	0.0	20978000	1368814500.0	61.22734069824219	61.69651572274979	60.992753185988384
186	2024-10-03	60.7581672668457	64.75	0.0	65.5	64.5	65.0	False	0.0	34519800	2235157050.0	60.99275478525051	61.46192982206013	60.52357974844089
187	2024-10-04	60.7581672668457	64.75	0.0	64.75	64.75	64.75	False	0.0	0	0.0	60.7581672668457	60.7581672668457	60.7581672668457
188	2024-10-07	60.99275588989258	65.0	0.0	65.25	64.0	64.25	False	0.0	29026500	1886722500.0	60.28899332193228	61.22734341254601	60.05440579927885
189	2024-10-08	61.22734069824219	65.25	0.0	65.75	64.5	64.75	False	0.0	32179800	2099731950.0	60.75816567373458	61.69651572274979	60.523578161480785
190	2024-10-09	61.46192932128906	65.5	0.0	66.25	65.25	65.25	False	0.0	21203400	1388822700.0	61.22734180479559	62.16569187076947	61.22734180479559
191	2024-10-10	61.93110656738281	66.0	0.0	66.5	65.25	65.75	False	0.0	24031700	1586092200.0	61.69651904250636	62.40028161713571	61.22734399275346
192	2024-10-11	61.22734069824219	65.25	0.0	66.5	65.0	66.25	False	0.0	28520300	1860949575.0	62.16569074725739	62.4002782595112	60.992753185988384
193	2024-10-15	60.52357864379883	64.5	0.0	65.5	64.5	65.0	False	0.0	32285300	2082401850.0	60.99275367204533	61.461928700291836	60.52357864379883
194	2024-10-16	60.52357864379883	64.5	0.0	64.5	64.5	64.5	False	0.0	0	0.0	60.52357864379883	60.52357864379883	60.52357864379883
195	2024-10-17	61.69651794433594	65.75	0.0	66.25	65.5	66.0	False	0.0	25191300	1656327975.0	61.931105465036836	62.165692985737735	61.461930423635046
196	2024-10-18	63.3386344909668	67.5	0.0	68.0	65.5	65.5	False	0.0	48906000	3301155000.0	61.46193420975296	63.807809561270254	61.46193420975296
197	2024-10-21	62.86945724487305	67.0	0.0	67.5	66.5	67.5	False	0.0	20436900	1369272300.0	63.33863229893927	63.33863229893927	62.400282190806834
198	2024-10-22	62.86945724487305	67.0	0.0	67.0	67.0	67.0	False	0.0	0	0.0	62.86945724487305	62.86945724487305	62.86945724487305
199	2024-10-24	60.28899383544922	64.25	0.0	66.0	64.25	66.0	False	0.0	26455900	1699791575.0	61.931106508010096	61.931106508010096	60.28899383544922
200	2024-10-25	60.28899383544922	64.25	0.0	64.25	64.25	64.25	False	0.0	0	0.0	60.28899383544922	60.28899383544922	60.28899383544922
201	2024-10-28	60.28899383544922	64.25	0.0	64.75	64.0	64.75	False	0.0	11804200	758419850.0	60.75816888475233	60.75816888475233	60.05440631079767
202	2024-10-29	60.28899383544922	64.25	0.0	64.25	64.25	64.25	False	0.0	0	0.0	60.28899383544922	60.28899383544922	60.28899383544922
203	2024-10-30	59.81981658935547	63.75	0.0	64.5	63.5	63.75	False	0.0	20735200	1321869000.0	59.81981658935547	60.52357913746553	59.585229073318786
204	2024-10-31	59.350643157958984	63.25	0.0	64.25	63.25	63.5	False	0.0	19650800	1242913100.0	59.58523068032246	60.28899324741288	59.350643157958984
205	2024-11-01	59.58523178100586	63.5	0.0	63.75	62.5	63.25	False	0.0	18000900	1143057150.0	59.35064425430899	59.81981930770274	58.64688167421836
206	2024-11-04	60.52357864379883	64.5	0.0	65.0	63.75	63.75	False	0.0	15153700	977413650.0	59.819816101429076	60.99275367204533	59.819816101429076
207	2024-11-05	60.99275588989258	65.0	0.0	65.25	64.0	64.5	False	0.0	15404800	1001312000.0	60.523580844585716	61.22734341254601	60.05440579927885
208	2024-11-06	59.81981658935547	63.75	0.0	65.25	63.75	65.25	False	0.0	22651600	1444039500.0	61.2273416855756	61.2273416855756	59.81981658935547
209	2024-11-07	59.81981658935547	63.75	0.0	64.25	63.5	63.75	False	0.0	15104000	962880000.0	59.81981658935547	60.28899162142885	59.585229073318786
210	2024-11-08	60.054405212402344	64.0	0.0	64.25	63.5	64.25	False	0.0	21314900	1364153600.0	60.28899273276329	60.28899273276329	59.58523017168045
211	2024-11-11	59.350643157958984	63.25	0.0	64.5	63.25	64.25	False	0.0	31637100	2001046575.0	60.28899324741288	60.52358076977635	59.350643157958984
212	2024-11-12	59.11605453491211	63.0	0.0	63.5	62.5	63.25	False	0.0	28186700	1775762100.0	59.350642052907794	59.58522957090348	58.64687949892075
213	2024-11-13	59.11605453491211	63.0	0.0	63.75	62.5	63.0	False	0.0	28628000	1803564000.0	59.11605453491211	59.81981708889916	58.64687949892075
214	2024-11-14	60.52357864379883	64.5	0.0	64.75	62.75	63.25	False	0.0	42198800	2721822600.0	59.35064107318257	60.758166157922076	58.88146604493607
215	2024-11-15	59.81981658935547	63.75	0.0	65.0	63.25	65.0	False	0.0	36710700	2340307125.0	60.99275416953891	60.99275416953891	59.350641557282096
216	2024-11-18	59.350643157958984	63.25	0.0	64.5	63.0	64.25	False	0.0	17277600	1092808200.0	60.28899324741288	60.52358076977635	59.11605563559551
217	2024-11-19	59.81981658935547	63.75	0.0	64.5	63.5	63.5	False	0.0	20465700	1304688375.0	59.585229073318786	60.52357913746553	59.585229073318786
218	2024-11-20	59.350643157958984	63.25	0.0	64.0	63.0	63.75	False	0.0	11038900	698210425.0	59.81981820268593	60.054405725049406	59.11605563559551
219	2024-11-21	60.054405212402344	64.0	0.0	64.0	63.25	63.5	False	0.0	18605600	1190758400.0	59.58523017168045	60.054405212402344	59.350642651319504
220	2024-11-22	59.350643157958984	63.25	0.0	64.25	63.0	64.0	False	0.0	24996200	1581009650.0	60.054405725049406	60.28899324741288	59.11605563559551
221	2024-11-25	59.350643157958984	63.25	0.0	63.75	63.0	63.5	False	0.0	25268300	1598219975.0	59.58523068032246	59.81981820268593	59.11605563559551
222	2024-11-26	58.41229248046875	62.25	0.0	63.25	62.25	63.25	False	0.0	15438300	961034175.0	59.35064256047628	59.35064256047628	58.41229248046875
223	2024-11-27	57.943119049072266	61.75	0.0	62.25	61.25	62.0	False	0.0	24459000	1510343250.0	58.177706575586726	58.412294102101185	57.47394399604334
224	2024-11-28	57.943119049072266	61.75	0.0	62.5	61.0	61.75	False	0.0	26300200	1624037350.0	57.943119049072266	58.64688162861565	57.23935646952887
225	2024-11-29	57.473941802978516	61.25	0.0	62.5	61.25	61.75	False	0.0	25804300	1580513375.0	57.94311683810487	58.6468793907944	57.473941802978516
226	2024-12-02	58.41229248046875	62.25	0.0	62.5	61.0	61.5	False	0.0	23645100	1471907475.0	57.70852992046311	58.64688000047064	57.23935488045934
227	2024-12-03	59.81981658935547	63.75	0.0	64.0	62.5	63.0	False	0.0	26242900	1672984875.0	59.116054041245405	60.05440410539216	58.64687900917203
228	2024-12-04	60.054405212402344	64.0	0.0	64.0	63.25	63.5	False	0.0	14810900	947897600.0	59.58523017168045	60.054405212402344	59.350642651319504
229	2024-12-06	59.11605453491211	63.0	0.0	63.75	62.75	63.25	False	0.0	32590300	2053188900.0	59.350642052907794	59.81981708889916	58.881467016916424
230	2024-12-09	58.8814697265625	62.75	0.0	63.25	62.5	62.75	False	0.0	17791200	1116397800.0	58.8814697265625	59.35064478414467	58.64688219777141
231	2024-12-11	59.11605453491211	63.0	0.0	63.5	62.25	62.25	False	0.0	17455000	1099665000.0	58.41229198092506	59.58522957090348	58.41229198092506
232	2024-12-12	58.41229248046875	62.25	0.0	63.0	62.25	63.0	False	0.0	16440600	1023427350.0	59.1160550404744	59.1160550404744	58.41229248046875
233	2024-12-13	58.646881103515625	62.5	0.0	63.0	62.0	62.25	False	0.0	14931900	933243750.0	58.412293579101565	59.11605615234375	58.1777060546875
234	2024-12-16	55.36265563964844	59.0	0.0	60.0	57.0	57.0	False	0.0	111029200	6550722800.0	53.485955448473916	56.3010057352357	53.485955448473916
235	2024-12-17	52.78219223022461	56.25	0.0	57.75	56.0	57.25	False	0.0	122917800	6914126250.0	53.72054231431749	54.18971735636393	52.54760470920139
236	2024-12-18	53.016780853271484	56.5	0.0	57.5	55.25	57.0	False	0.0	79686100	4502264650.0	53.48595590507035	53.95513095686921	51.84384322377433
237	2024-12-19	51.140079498291016	54.5	0.0	56.25	54.25	55.5	False	0.0	57122900	3113198050.0	52.07842958082846	52.78219214273155	50.90549197765665
238	2024-12-20	50.20172882080078	53.5	0.0	54.5	53.0	54.0	False	0.0	70372000	3764902000.0	50.6709038565092	51.140078892217616	49.732553785092364
239	2024-12-23	52.07843017578125	55.5	0.0	55.5	54.25	54.25	False	0.0	46327300	2571165150.0	50.9054925592096	52.07843017578125	50.9054925592096
240	2024-12-24	53.25136947631836	56.75	0.0	57.25	56.0	56.0	False	0.0	38345200	2176090100.0	52.54760688412032	53.72054453778372	52.54760688412032
241	2024-12-25	53.485958099365234	57.0	0.0	57.5	56.25	57.0	False	0.0	23858700	1359945900.0	53.485958099365234	53.955133170412296	52.78219549279464
242	2024-12-26	53.016780853271484	56.5	0.0	57.25	56.25	56.75	False	0.0	18961800	1071341700.0	53.25136837917092	53.720543430969784	52.782193327372056
243	2024-12-27	52.78219223022461	56.25	0.0	57.0	56.0	56.75	False	0.0	21932400	1233697500.0	53.25136727227105	53.48595479329427	52.54760470920139
244	2024-12-30	52.31301498413086	55.75	0.0	56.5	55.5	56.25	False	0.0	21892800	1220523600.0	52.78219000641006	53.01677751754966	52.07842747299126
245	2025-01-02	52.31301498413086	55.75	0.0	56.5	55.5	55.5	False	0.0	23841500	1329163625.0	52.07842747299126	53.01677751754966	52.07842747299126
246	2025-01-03	52.78219223022461	56.25	0.0	56.25	55.5	56.0	False	0.0	16395300	922235625.0	52.54760470920139	52.78219223022461	52.07842966715494
247	2025-01-06	52.31301498413086	55.75	0.0	56.5	55.5	56.25	False	0.0	16905400	942476050.0	52.78219000641006	53.01677751754966	52.07842747299126
248	2025-01-07	52.78219223022461	56.25	0.0	56.5	55.5	55.75	False	0.0	25178000	1416262500.0	52.313017188178165	53.016779751247824	52.07842966715494
249	2025-01-08	52.547603607177734	56.0	0.0	56.75	55.75	56.25	False	0.0	18858400	1056070400.0	52.78219112328121	53.25136615548815	52.31301609107426
250	2025-01-09	51.843841552734375	55.25	0.0	56.0	55.0	56.0	False	0.0	25134400	1388675600.0	52.54760410774887	52.54760410774887	51.609254034396216
251	2025-01-10	52.07843017578125	55.5	0.0	55.75	54.5	55.25	False	0.0	30537600	1694836800.0	51.84384265246692	52.313017699095575	51.14008008252393
252	2025-01-13	51.140079498291016	54.5	0.0	55.0	54.25	55.0	False	0.0	18255700	994935650.0	51.609254539559736	51.609254539559736	50.90549197765665
253	2025-01-14	51.140079498291016	54.5	0.0	55.25	54.25	54.75	False	0.0	29332200	1598604900.0	51.37466701892537	51.8438420601941	50.90549197765665
254	2025-01-15	52.31301498413086	55.75	0.0	55.75	54.0	54.5	False	0.0	36274000	2022275500.0	51.14007742843286	52.31301498413086	50.67090240615366
255	2025-01-16	52.547603607177734	56.0	0.0	56.5	55.75	56.25	False	0.0	27363700	1532367200.0	52.78219112328121	53.01677863938468	52.31301609107426
256	2025-01-17	52.07843017578125	55.5	0.0	57.0	55.5	56.0	False	0.0	34706700	1926221850.0	52.547605222409906	53.485955315667226	52.07843017578125
257	2025-01-20	52.78219223022461	56.25	0.0	56.5	55.5	55.75	False	0.0	17376500	977428125.0	52.313017188178165	53.016779751247824	52.07842966715494
258	2025-01-21	53.25136947631836	56.75	0.0	57.5	56.5	56.75	False	0.0	26376300	1496855025.0	53.25136947631836	53.9551320685164	53.01678194558568
259	2025-01-22	52.31301498413086	55.75	0.0	57.0	55.5	56.75	False	0.0	32096000	1789352000.0	53.251365028689264	53.485952539828865	52.07842747299126
260	2025-01-23	51.843841552734375	55.25	0.0	56.0	55.0	55.75	False	0.0	19348900	1069026725.0	52.31301658941071	52.54760410774887	51.609254034396216
261	2025-01-24	52.07843017578125	55.5	0.0	55.5	54.75	55.5	False	0.0	17609800	977343900.0	52.07843017578125	52.07843017578125	51.374667605838255
262	2025-01-27	52.31301498413086	55.75	0.0	56.0	55.25	55.5	False	0.0	18765800	1046193350.0	52.07842747299126	52.54760249527046	51.843839961851664
263	2025-01-28	53.25136947631836	56.75	0.0	56.75	55.5	55.75	False	0.0	43459800	2466343650.0	52.31301935338764	53.25136947631836	52.078431822654956
264	2025-01-29	53.016780853271484	56.5	0.0	57.0	56.25	57.0	False	0.0	10813000	610934500.0	53.48595590507035	53.48595590507035	52.782193327372056
265	2025-01-30	53.016780853271484	56.5	0.0	57.25	56.5	56.5	False	0.0	15045800	850087700.0	53.016780853271484	53.720543430969784	53.016780853271484
266	2025-01-31	48.79420471191406	52.0	0.0	55.5	51.25	55.25	False	0.0	183484900	9541214800.0	51.84384250640869	52.078430029062126	48.090442143953766
267	2025-02-03	49.26337814331055	52.5	0.0	52.75	47.25	49.0	False	0.0	98109600	5150754000.0	45.97915293375651	49.49796565827869	44.33704032897949
268	2025-02-04	48.55961608886719	51.75	0.0	52.5	51.25	52.5	False	0.0	93833200	4855868100.0	49.26337864087976	49.26337864087976	48.09044105419214
269	2025-02-05	46.91750717163086	50.0	0.0	51.75	49.25	51.5	False	0.0	100278100	5013905000.0	48.32503238677978	48.559619922637935	46.21374456405639
270	2025-02-06	44.571632385253906	47.5	0.0	50.0	46.75	49.5	False	0.0	154219900	7325445250.0	46.44833269621196	46.91750777395148	43.86786976864463
271	2025-02-07	46.91750717163086	50.0	0.0	50.25	47.25	48.0	False	0.0	130291100	6514555000.0	45.04080688476562	47.15209470748901	44.33704427719116
272	2025-02-10	46.91750717163086	50.0	0.0	50.5	49.0	49.5	False	0.0	39580100	1979005000.0	46.448332099914545	47.38668224334717	45.97915702819824
273	2025-02-11	47.62126922607422	50.75	0.0	51.25	49.25	49.5	False	0.0	45160200	2291880150.0	46.44833156040736	48.090444292340955	46.213744027274
274	2025-02-13	46.682918548583984	49.75	0.0	51.75	49.75	51.75	False	0.0	42251400	2102007150.0	48.55961879174314	48.55961879174314	46.682918548583984
275	2025-02-14	46.682918548583984	49.75	0.0	50.5	49.5	50.0	False	0.0	35210800	1751737300.0	46.917506078978874	47.38668113976867	46.44833101818909
276	2025-02-17	47.15209197998047	50.25	0.0	50.5	49.5	50.5	False	0.0	40735100	2046938775.0	47.38667950226893	47.38667950226893	46.44832941311509
277	2025-02-18	48.55961608886719	51.75	0.0	52.0	50.25	50.25	False	0.0	37196100	1924898175.0	47.152090984842054	48.79420360620471	47.152090984842054
278	2025-02-19	48.0904426574707	51.25	0.0	52.0	51.0	51.5	False	0.0	40399600	2070479500.0	48.3250301826291	48.794205232945885	47.85585513231231
279	2025-02-20	49.02879333496094	52.25	0.0	52.25	50.75	51.0	False	0.0	33778200	1764910950.0	47.855855695368575	49.02879333496094	47.6212681674501
280	2025-02-21	48.79420471191406	52.0	0.0	52.5	51.25	52.25	False	0.0	42545300	2212355600.0	49.0287922345675	49.26337975722093	48.090442143953766
281	2025-02-24	48.55961608886719	51.75	0.0	52.0	51.25	51.75	False	0.0	24024000	1243242000.0	48.55961608886719	48.79420360620471	48.09044105419214
282	2025-02-25	46.213741302490234	49.25	0.0	51.25	48.75	51.0	False	0.0	68032400	3350595700.0	47.8558539376041	48.09044145690608	45.74456626388627
283	2025-02-26	50.90549087524414	54.25	0.0	54.5	50.75	51.0	False	0.0	118774200	6443500350.0	47.85585317304058	51.14007839079826	47.621265657486454
284	2025-02-27	49.02879333496094	52.25	0.0	56.5	52.25	56.25	False	0.0	130070100	6796162725.0	52.78219378165652	53.01678130957499	49.02879333496094
285	2025-02-28	50.670902252197266	54.0	0.0	54.0	51.5	51.75	False	0.0	85011000	4590594000.0	48.55961465835571	50.670902252197266	48.32502714792888
286	2025-03-03	49.26337814331055	52.5	0.0	53.75	52.5	53.5	False	0.0	34937000	1834192500.0	50.20172820318312	50.43631571815127	49.26337814331055
287	2025-03-04	49.26337814331055	52.5	0.0	53.5	52.5	52.5	False	0.0	26012100	1365635250.0	49.26337814331055	50.20172820318312	49.26337814331055
288	2025-03-05	49.26337814331055	52.5	0.0	53.0	51.75	53.0	False	0.0	35801000	1879552500.0	49.732553173246835	49.732553173246835	48.55961559840611
289	2025-03-06	48.55961608886719	51.75	0.0	53.25	51.5	52.75	False	0.0	41673600	2156608800.0	49.49796615821728	49.96714119289232	48.325028571529664
290	2025-03-07	48.79420471191406	52.0	0.0	52.0	51.0	51.5	False	0.0	34458600	1791847200.0	48.3250296666072	48.79420471191406	47.85585462130033
291	2025-03-10	47.386680603027344	50.5	0.0	52.0	50.25	51.75	False	0.0	30596100	1545103050.0	48.55961824171614	48.794205769453896	47.152093075289585
292	2025-03-11	48.32503128051758	51.5	0.0	51.5	49.75	50.0	False	0.0	39771300	2048221950.0	46.917506097589886	48.32503128051758	46.682918567101936
293	2025-03-12	47.62126922607422	50.75	0.0	51.5	50.0	51.5	False	0.0	27690800	1405308100.0	48.325031825474326	48.325031825474326	46.917506626674104
294	2025-03-13	46.213741302490234	49.25	0.0	50.75	49.25	50.75	False	0.0	36946600	1819620050.0	47.62126641830212	47.62126641830212	46.213741302490234
295	2025-03-14	46.91750717163086	50.0	0.0	50.5	49.25	49.5	False	0.0	33575500	1678775000.0	46.448332099914545	47.38668224334717	46.21374456405639
296	2025-03-17	46.213741302490234	49.25	0.0	50.5	49.25	50.25	False	0.0	17540900	863889325.0	47.152091379698156	47.38667889900014	46.213741302490234
297	2025-03-18	47.386680603027344	50.5	0.0	50.5	49.5	49.75	False	0.0	28761800	1452470900.0	46.68291801981407	47.386680603027344	46.44833049207631
298	2025-03-19	48.0904426574707	51.25	0.0	52.0	50.25	50.75	False	0.0	35868800	1838276000.0	47.62126760715392	48.794205232945885	47.15209255683713
299	2025-03-20	47.62126922607422	50.75	0.0	52.0	50.75	51.75	False	0.0	20212900	1025804675.0	48.5596193586077	48.79420689174107	47.62126922607422
300	2025-03-21	47.15209197998047	50.25	0.0	51.5	50.25	50.75	False	0.0	29191800	1466887950.0	47.62126702455739	48.32502959142277	47.15209197998047
301	2025-03-24	48.0904426574707	51.25	0.0	51.25	50.0	50.25	False	0.0	16333300	837081625.0	47.15209255683713	48.0904426574707	46.917505031678736
302	2025-03-25	46.91750717163086	50.0	0.0	51.0	49.75	51.0	False	0.0	30016400	1500820000.0	47.855857315063474	47.855857315063474	46.682919635772706
303	2025-03-26	46.91750717163086	50.0	0.0	51.0	49.75	49.75	False	0.0	11563600	578180000.0	46.682919635772706	47.855857315063474	46.682919635772706
304	2025-03-27	46.91750717163086	50.0	0.0	50.5	50.0	50.25	False	0.0	21604300	1080215000.0	47.15209470748901	47.38668224334717	46.91750717163086
305	2025-03-28	46.91750717163086	50.0	0.0	50.5	49.5	50.25	False	0.0	15295000	764750000.0	47.15209470748901	47.38668224334717	46.448332099914545
306	2025-03-31	46.44832992553711	49.5	0.0	50.25	49.25	49.75	False	0.0	21647300	1071541350.0	46.682917450413555	47.15209250016646	46.21374240066066
307	2025-04-01	46.91750717163086	50.0	0.0	50.5	49.5	49.75	False	0.0	16318600	815930000.0	46.682919635772706	47.38668224334717	46.448332099914545
308	2025-04-02	47.62126922607422	50.75	0.0	51.0	49.75	50.0	False	0.0	22542900	1144052175.0	46.917506626674104	47.85585675920759	46.68291909354073
309	2025-04-03	47.85585403442383	51.0	0.0	51.0	50.25	50.5	False	0.0	19311900	984906900.0	47.38667899487066	47.85585403442383	47.15209147509407
310	2025-04-04	46.682918548583984	49.75	0.0	51.0	49.75	51.0	False	0.0	19966100	993313475.0	47.855856200558456	47.855856200558456	46.682918548583984
311	2025-04-08	44.806217193603516	47.75	0.0	49.0	46.75	48.5	False	0.0	48793400	2329884850.0	45.509979767325035	45.979154816472715	43.86786709530815
312	2025-04-09	47.15209197998047	50.25	0.0	50.5	47.75	48.0	False	0.0	37115100	1865033775.0	45.04080427938433	47.38667950226893	44.80621675709587
313	2025-04-10	47.15209197998047	50.25	0.0	52.0	50.25	51.75	False	0.0	35618500	1789829625.0	48.559617113711234	48.79420463599969	47.15209197998047
314	2025-04-11	47.85585403442383	51.0	0.0	51.5	49.75	50.25	False	0.0	24527500	1250902500.0	47.15209147509407	48.32502907397701	46.68291643554089
315	2025-04-16	46.91750717163086	50.0	0.0	50.75	49.0	50.5	False	0.0	53038700	2651935000.0	47.38668224334717	47.62126977920532	45.97915702819824
316	2025-04-17	46.682918548583984	49.75	0.0	50.25	49.5	50.25	False	0.0	20908900	1040217775.0	47.15209360937377	47.15209360937377	46.44833101818909
317	2025-04-18	46.91750717163086	50.0	0.0	50.25	49.75	49.75	False	0.0	13720200	686010000.0	46.682919635772706	47.15209470748901	46.682919635772706
318	2025-04-21	46.682918548583984	49.75	0.0	51.25	49.5	50.25	False	0.0	40159800	1997950050.0	47.15209360937377	48.090443730953346	46.44833101818909
319	2025-04-22	47.62126922607422	50.75	0.0	51.0	49.0	49.5	False	0.0	36751900	1865158925.0	46.44833156040736	47.85585675920759	45.979156494140625
320	2025-04-23	47.15209197998047	50.25	0.0	51.25	50.0	51.0	False	0.0	23259900	1168809975.0	47.85585454684585	48.09044206913431	46.91750445769201
321	2025-04-24	46.682918548583984	49.75	0.0	50.25	49.5	50.0	False	0.0	31446400	1564458400.0	46.917506078978874	47.15209360937377	46.44833101818909
322	2025-04-25	47.15209197998047	50.25	0.0	50.75	49.75	50.0	False	0.0	16924700	850466175.0	46.91750445769201	47.62126702455739	46.682916935403554
323	2025-04-28	46.91750717163086	50.0	0.0	50.5	49.5	50.0	False	0.0	20946600	1047330000.0	46.91750717163086	47.38668224334717	46.448332099914545
324	2025-04-29	47.15209197998047	50.25	0.0	50.5	49.5	50.0	False	0.0	18485300	928886325.0	46.91750445769201	47.38667950226893	46.44832941311509
325	2025-04-30	48.32503128051758	51.5	0.0	51.75	50.0	50.25	False	0.0	46738000	2407007000.0	47.152093628077836	48.55961881100553	46.917506097589886
326	2025-05-02	48.0904426574707	51.25	0.0	52.5	51.25	51.75	False	0.0	37341500	1913751875.0	48.55961770778749	49.26338028326267	48.0904426574707
327	2025-05-06	48.90961837768555	50.75	1.35	51.25	50.25	50.25	False	0.0	26279800	1333699850.0	48.42775021632904	49.391486539042056	48.42775021632904
328	2025-05-07	50.355220794677734	52.25	0.0	52.75	50.75	51.0	False	0.0	48489700	2533586825.0	49.15055044073808	50.8370889362536	48.90961636995014
329	2025-05-08	50.83708953857422	52.75	0.0	53.25	52.25	53.0	False	0.0	39173900	2066423225.0	51.07802361221675	51.31895768585928	50.355221391289156
330	2025-05-09	50.355220794677734	52.25	0.0	52.75	51.5	52.75	False	0.0	31320400	1636490900.0	50.8370889362536	50.8370889362536	49.63241858231394
331	2025-05-13	49.63241958618164	51.5	0.0	53.0	51.5	52.5	False	0.0	26435700	1361438550.0	50.59615588882594	51.078024040148094	49.63241958618164
332	2025-05-14	49.150550842285156	51.0	0.0	53.0	50.75	52.5	False	0.0	76011200	3876571200.0	50.596155278822955	51.078023424335555	48.90961676952885
333	2025-05-15	49.87335205078125	51.75	0.0	52.25	50.75	51.25	False	0.0	41757000	2160924750.0	49.39148391502491	50.35522018653759	48.90961577926857
334	2025-05-16	49.150550842285156	51.0	0.0	52.0	50.75	51.75	False	0.0	35061800	1788151800.0	49.87335306055405	50.114287133310356	48.90961676952885
335	2025-05-19	48.66868209838867	50.5	0.0	51.25	50.25	51.0	False	0.0	31109400	1571024700.0	49.15055023797668	49.39148430777068	48.42774802859467
336	2025-05-20	48.90961837768555	50.75	0.0	51.25	50.5	50.5	False	0.0	24922000	1264791500.0	48.66868429700729	49.391486539042056	48.66868429700729
337	2025-05-21	46.7412109375	48.5	0.0	51.0	48.5	51.0	False	0.0	52716800	2556764800.0	49.15055170747422	49.15055170747422	46.7412109375
338	2025-05-22	47.223079681396484	49.0	0.0	50.0	49.0	49.5	False	0.0	36483200	1787676800.0	47.70494784141073	48.18681600142498	47.223079681396484
339	2025-05-23	46.018409729003906	47.75	0.0	49.25	47.5	49.25	False	0.0	41833900	1997568725.0	47.46401422310874	47.46401422310874	45.7774756466531
340	2025-05-26	46.018409729003906	47.75	0.0	48.0	47.0	48.0	False	0.0	32046900	1530239475.0	46.25934381135471	46.25934381135471	45.29560748195149
341	2025-05-27	45.77747344970703	47.5	0.0	47.75	47.25	47.5	False	0.0	20773700	986750750.0	45.77747344970703	46.01840752049496	45.5365393789191
342	2025-05-28	46.500274658203125	48.25	0.0	48.75	47.25	47.5	False	0.0	35046300	1690983975.0	45.77747246144349	46.98214278937621	45.536538395856944
343	2025-05-29	45.77747344970703	47.5	0.0	49.0	47.5	48.75	False	0.0	25280800	1200838000.0	46.98214380364669	47.22307787443462	45.77747344970703
344	2025-05-30	45.29560470581055	47.0	0.0	47.75	47.0	47.25	False	0.0	90856800	4270269600.0	45.536538773394646	46.018406908562845	45.29560470581055
345	2025-06-04	46.500274658203125	48.25	0.0	48.25	46.25	47.25	False	0.0	53577200	2585099900.0	45.536538395856944	46.500274658203125	44.57280213351076
346	2025-06-05	46.259342193603516	48.0	0.0	48.75	47.75	48.25	False	0.0	25580700	1227873600.0	46.500276267528534	46.98214441537857	46.0184081196785
347	2025-06-06	45.77747344970703	47.5	0.0	48.0	47.0	48.0	False	0.0	19597100	930862250.0	46.2593415912829	46.2593415912829	45.295605308131165
348	2025-06-09	45.53654098510742	47.25	0.0	47.75	47.0	47.75	False	0.0	21007300	992594925.0	46.01840914367999	46.01840914367999	45.29560690582114
349	2025-06-10	45.53654098510742	47.25	0.0	48.0	47.25	47.25	False	0.0	13746100	649503225.0	45.53654098510742	46.25934322296627	45.53654098510742
350	2025-06-11	45.29560470581055	47.0	0.0	47.5	46.75	47.5	False	0.0	20430900	960252300.0	45.777472840978746	45.777472840978746	45.05467063822645
351	2025-06-12	45.05467224121094	46.75	0.0	47.5	46.5	47.0	False	0.0	17719800	828400650.0	45.295606317367145	45.77747446967956	44.81373816505473
352	2025-06-13	43.368133544921875	45.0	0.0	46.0	45.0	45.75	False	0.0	30013500	1350607500.0	44.090935770670576	44.33186984592014	43.368133544921875
353	2025-06-16	43.368133544921875	45.0	0.0	45.5	43.75	45.0	False	0.0	39982800	1799226000.0	43.368133544921875	43.85000169542101	42.16346316867405
354	2025-06-17	43.368133544921875	45.0	0.0	45.75	44.5	45.0	False	0.0	24532000	1103940000.0	43.368133544921875	44.090935770670576	42.88626539442274
355	2025-06-18	42.88626480102539	44.5	0.0	45.5	44.5	44.75	False	0.0	16082100	715653450.0	43.127198872941264	43.850001088688884	42.88626480102539
356	2025-06-19	40.95879364013672	42.5	0.0	43.75	42.25	43.5	False	0.0	70571900	2999305750.0	41.92252996108112	42.16346404131721	40.717859559900624
357	2025-06-20	40.95879364013672	42.5	0.0	43.5	42.5	42.5	False	0.0	53419000	2270307500.0	40.95879364013672	41.92252996108112	40.95879364013672
358	2025-06-23	41.68159484863281	43.25	0.0	43.5	41.5	42.0	False	0.0	34994900	1513529425.0	40.47692447728504	41.922528922902366	39.99505632874593
359	2025-06-24	43.368133544921875	45.0	0.0	45.0	43.5	44.25	False	0.0	46331200	2084904000.0	42.64533131917318	43.368133544921875	41.92252909342448
360	2025-06-25	43.127201080322266	44.75	0.0	45.0	43.75	44.75	False	0.0	26840900	1201130275.0	43.127201080322266	43.36813516456988	42.16346474333182
361	2025-06-26	42.88626480102539	44.5	0.0	44.75	44.25	44.25	False	0.0	16029500	713312750.0	42.64533072910952	43.127198872941264	42.64533072910952
362	2025-06-27	41.92252731323242	43.5	0.0	44.5	43.25	44.25	False	0.0	24425800	1062522300.0	42.64532950828816	42.88626357330673	41.681593248213844
363	2025-06-30	42.404396057128906	44.0	0.0	44.5	43.75	43.75	False	0.0	25820000	1136080000.0	42.163461988622494	42.88626419414174	42.163461988622494
364	2025-07-01	42.88626480102539	44.5	0.0	44.75	43.25	43.75	False	0.0	23024100	1024572450.0	42.16346258527777	43.127198872941264	41.68159444144603
365	2025-07-02	43.127201080322266	44.75	0.0	45.0	43.75	44.25	False	0.0	21224700	949805325.0	42.64533291182705	43.36813516456988	42.16346474333182
366	2025-07-03	43.368133544921875	45.0	0.0	45.25	44.25	44.75	False	0.0	24300200	1093509000.0	43.12719946967231	43.609067620171444	42.64533131917318
367	2025-07-04	43.127201080322266	44.75	0.0	45.25	44.25	45.0	False	0.0	18512000	828412000.0	43.36813516456988	43.609069248817484	42.64533291182705
368	2025-07-07	43.85000228881836	45.5	0.0	45.5	44.5	45.0	False	0.0	16708100	760218550.0	43.36813413179838	43.85000228881836	42.8862659747784
369	2025-07-08	43.609066009521484	45.25	0.0	45.75	44.75	45.25	False	0.0	27051300	1224071325.0	43.609066009521484	44.09093414222338	43.127197876819594
370	2025-07-09	42.88626480102539	44.5	0.0	45.25	44.25	45.25	False	0.0	30588900	1361206050.0	43.60906701677301	43.60906701677301	42.64533072910952
371	2025-07-11	42.88626480102539	44.5	0.0	45.5	44.5	45.0	False	0.0	45796500	2037944250.0	43.36813294485714	43.850001088688884	42.88626480102539
372	2025-07-14	43.127201080322266	44.75	0.0	45.0	43.75	44.5	False	0.0	33122200	1482218450.0	42.88626699607465	43.36813516456988	42.16346474333182
373	2025-07-15	44.331871032714844	46.0	0.0	46.25	44.5	44.75	False	0.0	39702000	1826292000.0	43.12720062421716	44.57280511441438	42.886266542517625
374	2025-07-16	44.57280349731445	46.25	0.0	46.5	44.75	45.5	False	0.0	49254200	2278006750.0	43.85000127843909	44.81373757027291	43.127199059563715
375	2025-07-17	44.81373596191406	46.5	0.0	47.0	45.75	46.75	False	0.0	56582600	2631090900.0	45.05467002622543	45.2956040905368	44.090933768979966
376	2025-07-18	45.77747344970703	47.5	0.0	47.75	46.5	46.75	False	0.0	42663800	2026530500.0	45.054671237343236	46.01840752049496	44.813737166555306
377	2025-07-21	46.500274658203125	48.25	0.0	48.25	47.25	47.75	False	0.0	41271500	1991349875.0	46.01840652703003	46.500274658203125	45.536538395856944
378	2025-07-22	45.05467224121094	46.75	0.0	48.0	46.75	47.75	False	0.0	99378800	4645958900.0	46.01840854583577	46.259342621991976	45.05467224121094
379	2025-07-23	46.259342193603516	48.0	0.0	48.25	47.0	47.5	False	0.0	44657300	2143550400.0	45.77747404575348	46.500276267528534	45.29560589790344
380	2025-07-24	45.05467224121094	46.75	0.0	48.5	46.75	47.75	False	0.0	44012400	2057579700.0	46.01840854583577	46.74121077430439	45.05467224121094
381	2025-07-25	44.81373596191406	46.5	0.0	46.75	46.0	46.25	False	0.0	23721400	1103045100.0	44.5728018976027	45.05467002622543	44.331867833291334
382	2025-07-29	45.53654098510742	47.25	0.0	47.5	46.0	47.0	False	0.0	44982000	2125399500.0	45.29560690582114	45.777475064393705	44.33187058867601
383	2025-07-30	46.018409729003906	47.75	0.0	47.75	46.75	47.0	False	0.0	34245500	1635222625.0	45.29560748195149	46.018409729003906	45.05467339960068
384	2025-07-31	45.53654098510742	47.25	0.0	47.75	47.0	47.5	False	0.0	32238800	1523283300.0	45.777475064393705	46.01840914367999	45.29560690582114
385	2025-08-01	43.127201080322266	44.75	0.0	47.5	44.75	47.5	False	0.0	60777000	2719770750.0	45.77747600704598	45.77747600704598	43.127201080322266
386	2025-08-04	44.09093475341797	45.75	0.0	46.0	44.75	45.0	False	0.0	41204500	1885105875.0	43.36813254434554	44.33186882310878	43.12719847465473
387	2025-08-05	44.57280349731445	46.25	0.0	47.0	45.25	45.75	False	0.0	49269900	2278732875.0	44.09093535139754	45.295605716189826	43.60906720548063
388	2025-08-06	45.29560470581055	47.0	0.0	47.75	46.5	46.5	False	0.0	37198800	1748343600.0	44.81373657064235	46.018406908562845	44.81373657064235
389	2025-08-07	45.77747344970703	47.5	0.0	48.25	47.0	47.25	False	0.0	40538800	1925593000.0	45.5365393789191	46.50027566207083	45.295605308131165
390	2025-08-08	44.57280349731445	46.25	0.0	47.25	45.75	47.0	False	0.0	44639500	2064576875.0	45.295605716189826	45.53653978914828	44.09093535139754
391	2025-08-13	44.331871032714844	46.0	0.0	46.5	45.75	46.5	False	0.0	44996200	2069825200.0	44.81373919611392	44.81373919611392	44.09093695101531
392	2025-08-14	44.57280349731445	46.25	0.0	46.75	46.0	46.25	False	0.0	48119800	2225540750.0	44.57280349731445	45.054671643231366	44.331869424356
393	2025-08-15	44.331871032714844	46.0	0.0	46.5	45.5	46.25	False	0.0	24903000	1145538000.0	44.57280511441438	44.81373919611392	43.85000286931577
394	2025-08-18	43.609066009521484	45.25	0.0	46.25	45.25	46.0	False	0.0	32079700	1451606425.0	44.33186820857433	44.57280227492527	43.609066009521484
395	2025-08-19	43.127201080322266	44.75	0.0	46.0	44.75	45.25	False	0.0	35138000	1572425500.0	43.609069248817484	44.331871501560315	43.127201080322266
396	2025-08-20	43.85000228881836	45.5	0.0	45.75	44.75	44.75	False	0.0	33183700	1509858350.0	43.127200053288384	44.090936367328354	43.127200053288384
397	2025-08-21	43.609066009521484	45.25	0.0	45.75	45.0	45.75	False	0.0	29608400	1339780100.0	44.09093414222338	44.09093414222338	43.36813194317054
398	2025-08-22	43.368133544921875	45.0	0.0	45.5	45.0	45.25	False	0.0	17569300	790618500.0	43.609067620171444	43.85000169542101	43.368133544921875
399	2025-08-25	44.09093475341797	45.75	0.0	46.0	45.25	45.5	False	0.0	24054800	1100507100.0	43.85000068372716	44.33186882310878	43.60906661403635
400	2025-08-26	43.368133544921875	45.0	0.0	45.75	45.0	45.75	False	0.0	37682500	1695712500.0	44.090935770670576	44.090935770670576	43.368133544921875
401	2025-08-27	43.127201080322266	44.75	0.0	45.25	44.5	45.0	False	0.0	19633400	878594650.0	43.36813516456988	43.609069248817484	42.88626699607465
402	2025-08-28	42.88626480102539	44.5	0.0	45.0	44.25	44.75	False	0.0	28708500	1277528250.0	43.127198872941264	43.36813294485714	42.64533072910952
403	2025-08-29	42.404396057128906	44.0	0.0	44.75	44.0	44.25	False	0.0	54160500	2383062000.0	42.64533012563532	43.12719826264815	42.404396057128906
404	2025-09-01	43.368133544921875	45.0	0.0	45.5	43.5	43.5	False	0.0	48020500	2160922500.0	41.92252909342448	43.85000169542101	41.92252909342448
405	2025-09-02	43.85000228881836	45.5	0.0	45.75	44.75	45.25	False	0.0	16772400	763144200.0	43.60906821030837	44.090936367328354	43.127200053288384
406	2025-09-03	45.29560470581055	47.0	0.0	47.25	45.5	45.5	False	0.0	60995100	2866769700.0	43.85000030030596	45.536538773394646	43.85000030030596
407	2025-09-04	45.05467224121094	46.75	0.0	47.75	46.5	47.25	False	0.0	36017900	1683836825.0	45.53654039352335	46.01840854583577	44.81373816505473
408	2025-09-05	45.77747344970703	47.5	0.0	47.75	46.75	47.0	False	0.0	28688200	1362689500.0	45.295605308131165	46.01840752049496	45.054671237343236
409	2025-09-08	46.500274658203125	48.25	0.0	49.25	48.0	48.5	False	0.0	65418800	3156457100.0	46.74120872378967	47.4640109205493	46.25934059261658
410	2025-09-09	46.500274658203125	48.25	0.0	48.75	47.75	48.5	False	0.0	27623300	1332824225.0	46.74120872378967	46.98214278937621	46.01840652703003
411	2025-09-10	46.018409729003906	47.75	0.0	48.5	47.5	48.25	False	0.0	18633000	889725750.0	46.500277893705515	46.74121197605633	45.7774756466531
412	2025-09-11	46.018409729003906	47.75	0.0	48.25	47.5	47.5	False	0.0	32739400	1563306350.0	45.7774756466531	46.500277893705515	45.7774756466531
413	2025-09-12	46.500274658203125	48.25	0.0	48.75	48.0	48.25	False	0.0	30195200	1456918400.0	46.500274658203125	46.98214278937621	46.25934059261658
414	2025-09-15	46.259342193603516	48.0	0.0	48.25	47.75	48.25	False	0.0	10411200	499737600.0	46.500276267528534	46.500276267528534	46.0184081196785
415	2025-09-16	47.70494842529297	49.5	0.0	49.5	48.25	48.25	False	0.0	43925800	2174327100.0	46.500278010512844	47.70494842529297	46.500278010512844
416	2025-09-17	46.98214340209961	48.75	0.0	49.25	48.5	49.25	False	0.0	37353400	1820978250.0	47.46401153955704	47.46401153955704	46.7412093333709
417	2025-09-18	46.98214340209961	48.75	0.0	49.0	48.0	49.0	False	0.0	19630200	956972250.0	47.22307747082833	47.22307747082833	46.259341195913464
418	2025-09-19	46.259342193603516	48.0	0.0	49.0	48.0	48.75	False	0.0	22732600	1091164800.0	46.98214441537857	47.22307848930359	46.259342193603516
419	2025-09-22	46.018409729003906	47.75	0.0	48.25	47.75	48.0	False	0.0	9053500	432304625.0	46.25934381135471	46.500277893705515	46.018409729003906
420	2025-09-23	44.57280349731445	46.25	0.0	47.75	46.25	47.75	False	0.0	32620800	1508712000.0	46.01840793506519	46.01840793506519	44.57280349731445
421	2025-09-24	46.018409729003906	47.75	0.0	48.25	46.5	46.5	False	0.0	24151000	1153210250.0	44.813739317249876	46.500277893705515	44.813739317249876
422	2025-09-25	46.018409729003906	47.75	0.0	48.0	47.25	47.5	False	0.0	23513900	1122788725.0	45.7774756466531	46.25934381135471	45.5365415643023
423	2025-09-26	46.018409729003906	47.75	0.0	48.0	47.25	47.5	False	0.0	11279200	538581800.0	45.7774756466531	46.25934381135471	45.5365415643023
424	2025-09-29	46.259342193603516	48.0	0.0	48.5	47.5	47.75	False	0.0	20611500	989352000.0	46.0184081196785	46.74121034145355	45.77747404575348
425	2025-09-30	45.53654098510742	47.25	0.0	48.25	47.25	48.0	False	0.0	27426400	1295897400.0	46.25934322296627	46.500277302252556	45.53654098510742
426	2025-10-01	45.53654098510742	47.25	0.0	47.75	47.0	47.5	False	0.0	13043800	616319550.0	45.777475064393705	46.01840914367999	45.29560690582114
427	2025-10-02	46.259342193603516	48.0	0.0	48.25	47.5	47.5	False	0.0	16539200	793881600.0	45.77747404575348	46.500276267528534	45.77747404575348
428	2025-10-03	46.259342193603516	48.0	0.0	48.0	47.5	48.0	False	0.0	8534500	409656000.0	46.259342193603516	46.259342193603516	45.77747404575348
429	2025-10-06	46.018409729003906	47.75	0.0	48.25	47.5	48.0	False	0.0	15062100	719215275.0	46.25934381135471	46.500277893705515	45.7774756466531
430	2025-10-07	46.018409729003906	47.75	0.0	47.75	47.75	47.75	False	0.0	0	0.0	46.018409729003906	46.018409729003906	46.018409729003906
431	2025-10-08	46.500274658203125	48.25	0.0	48.75	48.0	48.25	False	0.0	24579700	1185970525.0	46.500274658203125	46.98214278937621	46.25934059261658
432	2025-10-09	46.7412109375	48.5	0.0	48.75	48.0	48.25	False	0.0	15189700	736700450.0	46.500276860502574	46.98214501449742	46.259342783505154
433	2025-10-10	46.259342193603516	48.0	0.0	48.5	47.75	48.5	False	0.0	17192400	825235200.0	46.74121034145355	46.74121034145355	46.0184081196785
434	2025-10-14	45.05467224121094	46.75	0.0	48.25	46.75	48.0	False	0.0	21091800	986041650.0	46.259342621991976	46.500276698148184	45.05467224121094
435	2025-10-15	45.53654098510742	47.25	0.0	48.0	47.0	47.25	False	0.0	13880700	655863075.0	45.53654098510742	46.25934322296627	45.29560690582114
436	2025-10-16	46.018409729003906	47.75	0.0	48.0	47.5	47.5	False	0.0	8060900	384907975.0	45.7774756466531	46.25934381135471	45.7774756466531
437	2025-10-17	45.53654098510742	47.25	0.0	47.75	47.0	47.5	False	0.0	20230900	955910025.0	45.777475064393705	46.01840914367999	45.29560690582114
438	2025-10-20	45.77747344970703	47.5	0.0	48.0	47.25	47.75	False	0.0	17979700	854035750.0	46.01840752049496	46.2593415912829	45.5365393789191
439	2025-10-21	45.77747344970703	47.5	0.0	48.25	47.5	47.75	False	0.0	18293700	868950750.0	46.01840752049496	46.50027566207083	45.77747344970703
440	2025-10-22	46.018409729003906	47.75	0.0	48.25	47.5	47.5	False	0.0	31267100	1493004025.0	45.7774756466531	46.500277893705515	45.7774756466531
441	2025-10-24	46.500274658203125	48.25	0.0	48.5	47.75	47.75	False	0.0	32788900	1582064425.0	46.01840652703003	46.74120872378967	46.01840652703003
442	2025-10-27	45.05467224121094	46.75	0.0	48.5	46.75	48.25	False	0.0	39328700	1838616725.0	46.500276698148184	46.74121077430439	45.05467224121094
443	2025-10-28	45.05467224121094	46.75	0.0	47.0	46.0	47.0	False	0.0	39544700	1848714725.0	45.295606317367145	45.295606317367145	44.331870012742314
444	2025-10-29	44.331871032714844	46.0	0.0	47.0	46.0	46.75	False	0.0	19741400	908104400.0	45.05467327781346	45.29560735951299	44.331871032714844
445	2025-10-30	44.57280349731445	46.25	0.0	46.5	45.75	45.75	False	0.0	25454700	1177279875.0	44.09093535139754	44.81373757027291	44.09093535139754
446	2025-10-31	44.331871032714844	46.0	0.0	46.25	45.75	46.0	False	0.0	21320000	980720000.0	44.331871032714844	44.57280511441438	44.09093695101531
447	2025-11-03	44.57280349731445	46.25	0.0	46.5	46.0	46.25	False	0.0	23457300	1084900125.0	44.57280349731445	44.81373757027291	44.331869424356
448	2025-11-04	44.09093475341797	45.75	0.0	46.5	45.75	46.0	False	0.0	23645700	1081790775.0	44.33186882310878	44.813736962490395	44.09093475341797
449	2025-11-05	43.368133544921875	45.0	0.0	45.75	44.75	45.75	False	0.0	17057600	767592000.0	44.090935770670576	44.090935770670576	43.12719946967231
450	2025-11-06	43.368133544921875	45.0	0.0	45.5	44.5	45.5	False	0.0	20165600	907452000.0	43.85000169542101	43.85000169542101	42.88626539442274
451	2025-11-07	43.368133544921875	45.0	0.0	45.5	44.75	45.0	False	0.0	17608000	792360000.0	43.368133544921875	43.85000169542101	43.12719946967231
452	2025-11-10	43.85000228881836	45.5	0.0	46.0	45.0	45.0	False	0.0	16407400	746536700.0	43.36813413179838	44.33187044583834	43.36813413179838
453	2025-11-11	43.368133544921875	45.0	0.0	45.75	45.0	45.5	False	0.0	29289000	1318005000.0	43.85000169542101	44.090935770670576	43.368133544921875
454	2025-11-12	41.92252731323242	43.5	0.0	44.75	43.25	44.75	False	0.0	55202100	2401291350.0	43.127197638325306	43.127197638325306	41.681593248213844
455	2025-11-13	43.127201080322266	44.75	0.0	44.75	43.75	44.25	False	0.0	33731000	1509462250.0	42.64533291182705	43.127201080322266	42.16346474333182
456	2025-11-14	42.64533233642578	44.25	0.0	45.0	44.25	44.5	False	0.0	20862300	923156775.0	42.88626641742254	43.36813457941605	42.64533233642578
457	2025-11-17	42.88626480102539	44.5	0.0	45.0	44.0	44.25	False	0.0	21176300	942345350.0	42.64533072910952	43.36813294485714	42.404396657193644
458	2025-11-18	42.404396057128906	44.0	0.0	44.5	44.0	44.25	False	0.0	15497600	681894400.0	42.64533012563532	42.88626419414174	42.404396057128906
459	2025-11-19	42.1634635925293	43.75	0.0	44.25	43.5	44.25	False	0.0	15426700	674918125.0	42.64533174787249	42.64533174787249	41.9225295148577
460	2025-11-20	42.404396057128906	44.0	0.0	45.0	43.5	43.75	False	0.0	32517700	1430778800.0	42.163461988622494	43.36813233115456	41.92252792011608
461	2025-11-21	41.4406623840332	43.0	0.0	44.0	43.0	43.75	False	0.0	26733300	1149531900.0	42.1634646349175	42.4043987185456	41.4406623840332
462	2025-11-24	41.68159484863281	43.25	0.0	44.0	43.25	43.25	False	0.0	33831500	1463212375.0	41.68159484863281	42.40439707144147	41.68159484863281
463	2025-11-25	42.64533233642578	44.25	0.0	44.5	43.5	43.5	False	0.0	23041300	1019577525.0	41.92253009343552	42.88626641742254	41.92253009343552
464	2025-11-26	42.404396057128906	44.0	0.0	44.75	43.5	44.5	False	0.0	29721200	1307732800.0	42.88626419414174	43.12719826264815	41.92252792011608
465	2025-11-27	41.92252731323242	43.5	0.0	44.0	43.5	43.75	False	0.0	14759100	642020850.0	42.163461378251	42.40439544326958	41.92252731323242
466	2025-11-28	41.68159484863281	43.25	0.0	44.0	43.0	43.75	False	0.0	14468200	625749650.0	42.16346299717192	42.40439707144147	41.44066077436326
467	2025-12-01	42.404396057128906	44.0	0.0	44.0	43.0	43.25	False	0.0	27183800	1196087200.0	41.68159385160966	42.404396057128906	41.44065978310325
468	2025-12-02	42.64533233642578	44.25	0.0	44.25	43.75	43.75	False	0.0	12525200	554240100.0	42.16346417443227	42.64533233642578	42.16346417443227
469	2025-12-03	42.1634635925293	43.75	0.0	44.5	43.5	44.5	False	0.0	29696100	1299204375.0	42.88626582554408	42.88626582554408	41.9225295148577
470	2025-12-04	41.4406623840332	43.0	0.0	43.75	43.0	43.5	False	0.0	16567300	712393900.0	41.9225305512894	42.1634646349175	41.4406623840332
471	2025-12-08	41.68159484863281	43.25	0.0	43.75	43.0	43.25	False	0.0	18537400	801742550.0	41.68159484863281	42.16346299717192	41.44066077436326
472	2025-12-09	41.68159484863281	43.25	0.0	43.5	43.0	43.25	False	0.0	12251200	529864400.0	41.68159484863281	41.922528922902366	41.44066077436326
473	2025-12-11	41.68159484863281	43.25	0.0	43.5	43.0	43.5	False	0.0	11326200	489858150.0	41.922528922902366	41.922528922902366	41.44066077436326
474	2025-12-12	42.404396057128906	44.0	0.0	44.25	43.25	43.5	False	0.0	23413500	1030194000.0	41.92252792011608	42.64533012563532	41.68159385160966
475	2025-12-15	43.127201080322266	44.75	0.0	44.75	43.75	44.0	False	0.0	19570500	875779875.0	42.404398827579435	43.127201080322266	42.16346474333182
476	2025-12-16	42.404396057128906	44.0	0.0	45.0	44.0	45.0	False	0.0	15743900	692731600.0	43.36813233115456	43.36813233115456	42.404396057128906
477	2025-12-17	42.64533233642578	44.25	0.0	44.75	44.0	44.0	False	0.0	12979600	574347300.0	42.40439825542903	43.12720049841929	42.40439825542903
478	2025-12-18	41.92252731323242	43.5	0.0	44.75	43.5	44.5	False	0.0	18661600	811779600.0	42.88626357330673	43.127197638325306	41.92252731323242
479	2025-12-19	42.404396057128906	44.0	0.0	44.25	43.5	43.5	False	0.0	22690100	998364400.0	41.92252792011608	42.64533012563532	41.92252792011608
480	2025-12-22	42.88626480102539	44.5	0.0	44.75	44.0	44.25	False	0.0	16995500	756299750.0	42.64533072910952	43.127198872941264	42.404396657193644
481	2025-12-23	43.609066009521484	45.25	0.0	45.5	45.0	45.0	False	0.0	11881000	537615250.0	43.36813194317054	43.85000007587244	43.36813194317054
482	2025-12-24	43.609066009521484	45.25	0.0	45.25	44.5	45.0	False	0.0	12128800	548828200.0	43.36813194317054	43.609066009521484	42.88626381046864
483	2025-12-25	43.368133544921875	45.0	0.0	45.25	44.75	45.0	False	0.0	3905400	175743000.0	43.368133544921875	43.609067620171444	43.12719946967231
484	2025-12-26	43.127201080322266	44.75	0.0	45.0	44.5	45.0	False	0.0	3988400	178480900.0	43.36813516456988	43.36813516456988	42.88626699607465
485	2025-12-29	42.1634635925293	43.75	0.0	44.75	43.25	44.5	False	0.0	26725900	1169258125.0	42.88626582554408	43.127199903215676	41.681595437186104
486	2025-12-30	41.92252731323242	43.5	0.0	43.75	42.75	43.5	False	0.0	30133300	1310798550.0	41.92252731323242	42.163461378251	41.199725118176694
487	2026-01-05	41.68159484863281	43.25	0.0	43.75	43.0	43.5	False	0.0	27331200	1182074400.0	41.922528922902366	42.16346299717192	41.44066077436326
488	2026-01-06	41.92252731323242	43.5	0.0	44.0	43.25	43.5	False	0.0	30563300	1329503550.0	41.92252731323242	42.40439544326958	41.681593248213844
489	2026-01-07	41.92252731323242	43.5	0.0	43.75	43.25	43.5	False	0.0	14090800	612949800.0	41.92252731323242	42.163461378251	41.681593248213844
490	2026-01-08	41.4406623840332	43.0	0.0	43.5	42.75	43.25	False	0.0	22304800	959106400.0	41.6815964676613	41.9225305512894	41.1997283004051
491	2026-01-09	41.19972610473633	42.75	0.0	43.25	42.75	43.0	False	0.0	16565800	708187950.0	41.44066017552426	41.681594246312194	41.19972610473633
492	2026-01-12	40.23598861694336	41.75	0.0	42.75	41.5	42.75	False	0.0	38646600	1613495550.0	41.19972487124141	41.19972487124141	39.995054553368846
493	2026-01-13	39.513187408447266	41.0	0.0	42.0	40.5	42.0	False	0.0	38009400	1558385400.0	40.47692368670208	40.47692368670208	39.03131926931986
494	2026-01-14	39.99505615234375	41.5	0.0	41.75	40.5	40.75	False	0.0	18511300	768218950.0	39.27225393272308	40.23599022555064	39.03131985951619
495	2026-01-15	40.717857360839844	42.25	0.0	42.5	41.25	41.5	False	0.0	31545100	1332780475.0	39.99505515916813	40.95879142806375	39.75412109194423
496	2026-01-16	40.95879364013672	42.5	0.0	42.5	41.5	42.25	False	0.0	36114700	1534874750.0	40.717859559900624	40.95879364013672	39.99505731919233
497	2026-01-19	41.92252731323242	43.5	0.0	43.75	42.25	42.5	False	0.0	59861400	2603970900.0	40.958791053158116	42.163461378251	40.71785698813954
498	2026-01-20	42.64533233642578	44.25	0.0	44.75	43.5	43.75	False	0.0	44495300	1968917025.0	42.16346417443227	43.12720049841929	41.92253009343552
499	2026-01-21	42.88626480102539	44.5	0.0	45.0	44.25	45.0	False	0.0	21316800	948597600.0	43.36813294485714	43.36813294485714	42.64533072910952
500	2026-01-22	41.4406623840332	43.0	0.0	44.5	43.0	44.25	False	0.0	44832700	1927806100.0	42.645332802173705	42.8862668858018	41.4406623840332
501	2026-01-23	41.19972610473633	42.75	0.0	43.0	42.25	42.75	False	0.0	37383300	1598136075.0	41.19972610473633	41.44066017552426	40.71785796316046
502	2026-01-26	41.19972610473633	42.75	0.0	43.0	42.25	42.5	False	0.0	21147200	904042800.0	40.9587920339484	41.44066017552426	40.71785796316046
503	2026-01-27	41.68159484863281	43.25	0.0	43.5	42.5	43.0	False	0.0	35999000	1556956750.0	41.44066077436326	41.922528922902366	40.95879262582415
504	2026-01-28	41.92252731323242	43.5	0.0	43.75	43.0	43.25	False	0.0	29362100	1277251350.0	41.681593248213844	42.163461378251	41.440659183195265
505	2026-01-29	41.92252731323242	43.5	0.0	43.75	43.0	43.5	False	0.0	23663000	1029340500.0	41.92252731323242	42.163461378251	41.440659183195265
506	2026-01-30	41.92252731323242	43.5	0.0	44.5	43.5	43.75	False	0.0	42020200	1827878700.0	42.163461378251	42.88626357330673	41.92252731323242
507	2026-02-02	41.92252731323242	43.5	0.0	43.75	43.0	43.5	False	0.0	25710300	1118398050.0	41.92252731323242	42.163461378251	41.440659183195265
508	2026-02-03	42.64533233642578	44.25	0.0	44.5	43.5	43.5	False	0.0	47115400	2084856450.0	41.92253009343552	42.88626641742254	41.92253009343552
509	2026-02-04	42.88626480102539	44.5	0.0	44.75	44.0	44.5	False	0.0	20121500	895406750.0	42.88626480102539	43.127198872941264	42.404396657193644
510	2026-02-05	43.609066009521484	45.25	0.0	45.5	44.25	44.75	False	0.0	39120100	1770184525.0	43.127197876819594	43.85000007587244	42.645329744117696
511	2026-02-06	44.331871032714844	46.0	0.0	46.5	45.25	45.5	False	0.0	39963200	1838307200.0	43.85000286931577	44.81373919611392	43.60906878761623
512	2026-02-09	45.77747344970703	47.5	0.0	48.75	47.25	48.25	False	0.0	97633200	4637577000.0	46.50027566207083	46.98214380364669	45.5365393789191
513	2026-02-10	46.98214340209961	48.75	0.0	48.75	47.75	47.75	False	0.0	74558700	3634736625.0	46.018407127184744	46.98214340209961	46.018407127184744
514	2026-02-11	47.223079681396484	49.0	0.0	49.0	48.0	48.75	False	0.0	36693600	1797986400.0	46.982145601389355	47.223079681396484	46.25934336136798
515	2026-02-12	47.70494842529297	49.5	0.0	49.75	48.5	48.75	False	0.0	32523800	1609928100.0	46.98214617642489	47.94588250824899	46.74121209346887
516	2026-02-13	47.464012145996094	49.25	0.0	49.5	48.75	49.5	False	0.0	30541800	1504183650.0	47.704946217803176	47.704946217803176	46.982144002381915
517	2026-02-16	47.70494842529297	49.5	0.0	49.5	48.5	49.5	False	0.0	19052500	943098750.0	47.70494842529297	47.70494842529297	46.74121209346887
518	2026-02-17	48.90961837768555	50.75	0.0	51.0	49.0	49.5	False	0.0	37713900	1913980425.0	47.70494797429428	49.1505524583638	47.22307981293777
519	2026-02-18	50.355220794677734	52.25	0.0	52.25	50.25	51.0	False	0.0	55795300	2915304425.0	49.15055044073808	50.355220794677734	48.427748228374284
520	2026-02-19	52.52362823486328	54.5	0.0	54.5	52.0	52.5	False	0.0	122488600	6675628700.0	50.59615563908848	52.52362823486328	50.11428749014478
521	2026-02-20	50.355220794677734	52.25	0.0	54.25	52.0	54.0	False	0.0	69414000	3626881500.0	52.041759290193255	52.28269336098119	50.114286723889805
522	2026-02-23	49.391483306884766	51.25	0.0	52.75	51.0	52.0	False	0.0	64125100	3286411375.0	50.11428550161966	50.83708769635456	49.15054924197313
523	2026-02-24	48.90961837768555	50.75	0.0	51.25	49.0	50.75	False	0.0	102764800	5215313600.0	48.90961837768555	49.391486539042056	47.22307981293777
524	2026-02-25	49.87335205078125	51.75	0.0	52.5	51.0	51.75	False	0.0	62575500	3238282125.0	49.87335205078125	50.59615425441576	49.15054984714674
525	2026-02-26	51.80082702636719	53.75	0.0	54.0	52.25	52.5	False	0.0	63043900	3388609625.0	50.59615663040516	52.041761105559594	50.355222551212755
526	2026-02-27	49.87335205078125	51.75	0.0	53.5	51.75	53.0	False	0.0	82164200	4251997350.0	51.0780223901721	51.559890525928445	49.87335205078125
527	2026-03-02	48.18681335449219	50.0	0.0	51.25	50.0	50.0	False	0.0	52808000	2640400000.0	48.18681335449219	49.39148368835449	48.18681335449219
528	2026-03-04	46.500274658203125	48.25	0.0	49.25	46.75	48.75	False	0.0	108255700	5223337525.0	46.98214278937621	47.4640109205493	45.05467026468386
529	2026-03-05	47.223079681396484	49.0	0.0	50.25	48.0	50.0	False	0.0	53261100	2609793900.0	48.18681600142498	48.42775008143211	46.25934336136798
530	2026-03-06	46.7412109375	48.5	0.0	49.0	48.0	48.5	False	0.0	30707600	1489318600.0	46.7412109375	47.223079091494846	46.259342783505154
531	2026-03-09	45.77747344970703	47.5	0.0	47.75	45.75	46.25	False	0.0	51386200	2440844500.0	44.57280309576738	46.01840752049496	44.09093495419151
532	2026-03-10	45.53654098510742	47.25	0.0	48.0	47.0	48.0	False	0.0	41330200	1952851950.0	46.25934322296627	46.25934322296627	45.29560690582114
533	2026-03-11	45.05467224121094	46.75	0.0	47.75	46.5	47.5	False	0.0	53327300	2493051275.0	45.77747446967956	46.01840854583577	44.81373816505473
534	2026-03-12	45.53654098510742	47.25	0.0	47.25	45.75	46.25	False	0.0	31909600	1507728600.0	44.572804667962295	45.53654098510742	44.09093650938973
535	2026-03-13	44.81373596191406	46.5	0.0	47.25	46.0	47.0	False	0.0	40483100	1882464150.0	45.2956040905368	45.53653815484816	44.331867833291334
536	2026-03-16	44.331871032714844	46.0	0.0	46.75	45.75	46.25	False	0.0	33394500	1536147000.0	44.57280511441438	45.05467327781346	44.09093695101531
537	2026-03-17	44.09093475341797	45.75	0.0	46.75	45.75	46.25	False	0.0	40652700	1859861025.0	44.57280289279959	45.054671032181204	44.09093475341797
538	2026-03-18	44.331871032714844	46.0	0.0	46.5	45.75	46.25	False	0.0	30072400	1383330400.0	44.57280511441438	44.81373919611392	44.09093695101531
539	2026-03-19	42.64533233642578	44.25	0.0	45.75	44.25	45.5	False	0.0	42929000	1899608250.0	43.85000274140956	44.09093682240632	42.64533233642578
540	2026-03-20	43.85000228881836	45.5	0.0	45.75	44.75	44.75	False	0.0	40913000	1861541500.0	43.127200053288384	44.090936367328354	43.127200053288384
541	2026-03-23	42.1634635925293	43.75	0.0	44.75	43.75	44.25	False	0.0	40276100	1762079375.0	42.64533174787249	43.127199903215676	42.1634635925293
542	2026-03-24	42.88626480102539	44.5	0.0	44.75	44.0	44.25	False	0.0	26153800	1163844100.0	42.64533072910952	43.127198872941264	42.404396657193644
543	2026-03-25	43.85000228881836	45.5	0.0	45.75	44.5	45.0	False	0.0	30808900	1401804950.0	43.36813413179838	44.090936367328354	42.8862659747784
544	2026-03-26	42.64533233642578	44.25	0.0	44.75	43.0	43.75	False	0.0	74848500	3312046125.0	42.16346417443227	43.12720049841929	41.440661931442
545	2026-03-27	42.404396057128906	44.0	0.0	45.25	44.0	44.25	False	0.0	48836200	2148792800.0	42.64533012563532	43.609066399660975	42.404396057128906
546	2026-03-30	42.88626480102539	44.5	0.0	44.75	43.75	43.75	False	0.0	28969900	1289160550.0	42.16346258527777	43.127198872941264	42.16346258527777
547	2026-03-31	43.85000228881836	45.5	0.0	45.75	44.25	44.75	False	0.0	38979700	1773576350.0	43.127200053288384	44.090936367328354	42.6453318962684
548	2026-04-01	44.57280349731445	46.25	0.0	47.0	45.75	46.75	False	0.0	47893100	2215055875.0	45.054671643231366	45.295605716189826	44.09093535139754
549	2026-04-02	43.85000228881836	45.5	0.0	46.0	45.0	45.5	False	0.0	30106300	1369836650.0	43.85000228881836	44.33187044583834	43.36813413179838
550	2026-04-03	43.85000228881836	45.5	0.0	46.25	45.5	45.75	False	0.0	33660300	1531543650.0	44.090936367328354	44.572804524348335	43.85000228881836
551	2026-04-07	43.609066009521484	45.25	0.0	45.5	45.0	45.5	False	0.0	20459900	925810475.0	43.85000007587244	43.85000007587244	43.36813194317054
552	2026-04-08	45.53654098510742	47.25	0.0	47.5	46.0	46.5	False	0.0	50052800	2364994800.0	44.81373874724857	45.777475064393705	44.33187058867601
553	2026-04-09	45.53654098510742	47.25	0.0	47.75	47.0	47.25	False	0.0	31651500	1495533375.0	45.53654098510742	46.01840914367999	45.29560690582114
554	2026-04-10	46.018409729003906	47.75	0.0	47.75	47.0	47.25	False	0.0	18216300	869828325.0	45.5365415643023	46.018409729003906	45.29560748195149
555	2026-04-16	46.018409729003906	47.75	0.0	48.5	47.5	48.25	False	0.0	37249900	1778682725.0	46.500277893705515	46.74121197605633	45.7774756466531
556	2026-04-17	45.77747344970703	47.5	0.0	48.0	47.25	47.75	False	0.0	17670900	839367750.0	46.01840752049496	46.2593415912829	45.5365393789191
557	2026-04-20	44.57280349731445	46.25	0.0	46.5	45.25	45.5	False	0.0	54420600	2516952750.0	43.85000127843909	44.81373757027291	43.60906720548063
558	2026-04-21	44.331871032714844	46.0	0.0	46.5	45.5	46.5	False	0.0	26613100	1224202600.0	44.81373919611392	44.81373919611392	43.85000286931577
559	2026-04-22	44.09093475341797	45.75	0.0	46.0	45.5	45.75	False	0.0	21952800	1004340600.0	44.09093475341797	44.33186882310878	43.85000068372716
560	2026-04-23	43.609066009521484	45.25	0.0	45.75	45.0	45.75	False	0.0	34152300	1545391575.0	44.09093414222338	44.09093414222338	43.36813194317054
561	2026-04-24	43.127201080322266	44.75	0.0	45.25	44.75	45.25	False	0.0	19287100	863097725.0	43.609069248817484	43.609069248817484	43.127201080322266
562	2026-04-27	42.64533233642578	44.25	0.0	45.0	44.0	44.75	False	0.0	25709400	1137640950.0	43.12720049841929	43.36813457941605	42.40439825542903
563	2026-04-28	42.64533233642578	44.25	0.0	44.5	44.0	44.25	False	0.0	30057300	1330035525.0	42.64533233642578	42.88626641742254	42.40439825542903
564	2026-04-29	43.85000228881836	45.5	0.0	45.5	44.25	44.5	False	0.0	28626400	1302501200.0	42.8862659747784	43.85000228881836	42.6453318962684
565	2026-04-30	43.5	43.5	1.65	44.5	43.5	44.25	False	0.0	37621100	1636517850.0	44.25	44.5	43.5
566	2026-05-01	43.5	43.5	0.0	43.5	43.5	43.5	False	0.0	0	0.0	43.5	43.5	43.5
567	2026-05-04	43.5	43.5	0.0	43.5	43.5	43.5	False	0.0	0	0.0	43.5	43.5	43.5
568	2026-05-05	43.25	43.25	0.0	44.0	43.0	43.75	False	0.0	30303000	1310604750.0	43.75	44.0	43.0
569	2026-05-06	44.0	44.0	0.0	44.25	43.25	43.5	False	0.0	35514700	1562646800.0	43.5	44.25	43.25
570	2026-05-07	44.5	44.5	0.0	45.0	44.25	44.5	False	0.0	31068500	1382548250.0	44.5	45.0	44.25
571	2026-05-08	43.75	43.75	0.0	44.5	43.75	44.0	False	0.0	15816800	691985000.0	44.0	44.5	43.75
572	2026-05-11	44.0	44.0	0.0	44.5	43.75	44.0	False	0.0	21981500	967186000.0	44.0	44.5	43.75
573	2026-05-12	43.75	43.75	0.0	44.5	43.75	44.0	False	0.0	18878200	825921250.0	44.0	44.5	43.75
574	2026-05-13	43.75	43.75	0.0	44.0	43.25	44.0	False	0.0	26930900	1178226875.0	44.0	44.0	43.25
575	2026-05-14	46.75	46.75	0.0	46.75	45.25	45.75	False	0.0	121062900	5659690575.0	45.75	46.75	45.25
576	2026-05-15	46.25	46.25	0.0	47.25	46.25	46.75	False	0.0	40663300	1880677625.0	46.75	47.25	46.25
577	2026-05-18	47.75	47.75	0.0	47.75	46.25	46.5	False	0.0	50041200	2389467300.0	46.5	47.75	46.25
578	2026-05-19	47.25	47.25	0.0	47.75	46.75	47.25	False	0.0	25731000	1215789750.0	47.25	47.75	46.75
579	2026-05-20	46.75	46.75	0.0	47.25	46.25	47.0	False	0.0	29403300	1374604275.0	47.0	47.25	46.25
580	2026-05-21	46.75	46.75	0.0	47.25	46.75	47.25	False	0.0	17589700	822318475.0	47.25	47.25	46.75
581	2026-05-22	46.5	46.5	0.0	47.0	46.25	47.0	False	0.0	16265200	756331800.0	47.0	47.0	46.25
582	2026-05-25	46.75	46.75	0.0	47.25	46.5	46.75	False	0.0	15797800	738547150.0	46.75	47.25	46.5
583	2026-05-26	46.75	46.75	0.0	46.75	46.75	46.75	False	0.0	0	0.0	46.75	46.75	46.75
584	2026-05-27	46.0	46.0	0.0	46.25	45.5	46.0	False	0.0	25640200	1179449200.0	46.0	46.25	45.5
585	2026-05-28	46.5	46.5	0.0	47.0	45.5	46.0	False	0.0	34060000	1583790000.0	46.0	47.0	45.5
586	2026-05-29	47.25	47.25	0.0	47.75	46.5	47.25	False	0.0	98205300	4640200425.0	47.25	47.75	46.5
587	2026-06-01	47.25	47.25	0.0	47.25	47.25	47.25	False	0.0	0	0.0	47.25	47.25	47.25
588	2026-06-02	46.75	46.75	0.0	47.25	46.5	46.75	False	0.0	55879500	2612366625.0	46.75	47.25	46.5
589	2026-06-03	46.75	46.75	0.0	46.75	46.75	46.75	False	0.0	0	0.0	46.75	46.75	46.75
590	2026-06-04	46.0	46.0	0.0	46.5	45.75	46.25	False	0.0	45900400	2111418400.0	46.25	46.5	45.75
591	2026-06-05	45.75	45.75	0.0	46.25	45.75	46.0	False	0.0	17689700	809303775.0	46.0	46.25	45.75
592	2026-06-08	45.25	45.25	0.0	45.75	45.25	45.5	False	0.0	30147000	1364151750.0	45.5	45.75	45.25
593	2026-06-09	45.5	45.5	0.0	45.75	45.25	45.75	False	0.0	14768800	671980400.0	45.75	45.75	45.25
594	2026-06-10	45.25	45.25	0.0	45.75	45.25	45.25	False	0.0	13427900	607612475.0	45.25	45.75	45.25
595	2026-06-11	44.75	44.75	0.0	45.75	44.75	45.25	False	0.0	22746000	1017883500.0	45.25	45.75	44.75
596	2026-06-12	45.5	45.5	0.0	45.75	45.0	45.25	False	0.0	21396400	973536200.0	45.25	45.75	45.0
597	2026-06-15	45.75	45.75	0.0	46.25	45.25	46.25	False	0.0	30213300	1382258475.0	46.25	46.25	45.25
598	2026-06-16	46.25	46.25	0.0	46.75	45.75	45.75	False	0.0	38986400	1803121000.0	45.75	46.75	45.75
599	2026-06-17	46.5	46.5	0.0	46.75	46.0	46.25	False	0.0	14515000	674947500.0	46.25	46.75	46.0
600	2026-06-18	46.75	46.75	0.0	46.75	46.0	46.5	False	0.0	19053700	890760475.0	46.5	46.75	46.0
601	2026-06-19	46.5	46.5	0.0	46.75	46.0	46.75	False	0.0	54465900	2532664350.0	46.75	46.75	46.0
602	2026-06-22	45.5	45.5	0.0	46.5	45.5	46.25	False	0.0	27340600	1243997300.0	46.25	46.5	45.5
603	2026-06-23	45.5	45.5	0.0	46.0	45.0	45.75	False	0.0	21414600	974364300.0	45.75	46.0	45.0
604	2026-06-24	45.75	45.75	0.0	46.25	45.5	45.5	False	0.0	27898200	1276342650.0	45.5	46.25	45.5
605	2026-06-25	45.0	45.0	0.0	45.75	45.0	45.75	False	0.0	21981500	989167500.0	45.75	45.75	45.0
606	2026-06-26	45.25	45.25	0.0	45.25	45.0	45.25	False	0.0	16397500	741986875.0	45.25	45.25	45.0
607	2026-06-29	46.0	46.0	0.0	46.25	45.0	45.25	False	0.0	40984100	1885268600.0	45.25	46.25	45.0
608	2026-06-30	46.75	46.75	0.0	47.0	45.75	46.0	False	0.0	47286700	2210653225.0	46.0	47.0	45.75
609	2026-07-01	46.75	46.75	0.0	47.25	46.5	47.0	False	0.0	37711300	1763003275.0	47.0	47.25	46.5
610	2026-07-02	48.5	48.5	0.0	48.5	46.5	46.75	False	0.0	75206800	3647529800.0	46.75	48.5	46.5
611	2026-07-03	49.0	49.0	0.0	49.25	48.25	48.5	False	0.0	42245800	2070044200.0	48.5	49.25	48.25
612	2026-07-06	48.5	48.5	0.0	49.25	48.25	49.0	False	0.0	34787000	1687169500.0	49.0	49.25	48.25
613	2026-07-07	47.75	47.75	0.0	48.5	47.5	48.25	False	0.0	32731100	1562910025.0	48.25	48.5	47.5
614	2026-07-08	46.25	46.25	0.0	48.0	46.25	47.75	False	0.0	46677000	2158811250.0	47.75	48.0	46.25
615	2026-07-09	47.25	47.25	0.0	47.25	46.5	46.75	False	0.0	33359700	1576245825.0	46.75	47.25	46.5
616	2026-07-10	46.75	46.75	0.0	47.25	46.25	47.25	False	0.0	47275300	2210120275.0	47.25	47.25	46.25
617	2026-07-13	46.5	46.5	0.0	47.0	46.25	46.5	False	0.0	32204200	1497495300.0	46.5	47.0	46.25
618	2026-07-14	46.25	46.25	0.0	46.5	46.0	46.25	False	0.0	14983600	692991500.0	46.25	46.5	46.0
619	2026-07-15	46.25	46.25	0.0	47.0	46.25	46.5	False	0.0	24201200	1119305500.0	46.5	47.0	46.25
620	2026-07-16	46.75	46.75	0.0	47.0	46.25	46.5	False	0.0	29525800	1380331150.0	46.5	47.0	46.25
621	2026-07-17	47.0	47.0	0.0	47.0	46.5	46.5	False	0.0	19465400	914873800.0	46.5	47.0	46.5
622	2026-07-20	47.5	47.5	0.0	47.75	46.75	47.0	False	0.0	32087600	1524161000.0	47.0	47.75	46.75
623	2026-07-21	47.25	47.25	0.0	47.75	47.0	47.75	False	0.0	34497900	1630025775.0	47.75	47.75	47.0
624	2026-07-22	47.0	47.0	0.0	47.5	46.5	47.25	False	0.0	30806800	1447919600.0	47.25	47.5	46.5
625	2026-07-23	46.75	46.75	0.0	47.0	46.5	46.75	False	0.0	13825100	646323425.0	46.75	47.0	46.5
626	2026-07-24	46.5	46.5	0.0	46.75	46.0	46.5	False	0.0	14641400	680825100.0	46.5	46.75	46.0
627	2026-07-27	46.5	46.5	0.0	47.0	46.5	46.75	False	0.0	17923700	833452050.0	46.75	47.0	46.5
628	2026-07-28	46.5	46.5	0.0	46.5	46.5	46.5	False	0.0	0	0.0	46.5	46.5	46.5
629	2026-07-29	46.5	46.5	0.0	46.5	46.5	46.5	False	0.0	0	0.0	46.5	46.5	46.5
630	2026-07-30	47.0	47.0	0.0	47.0	46.0	46.25	False	0.0	32060600	1506848200.0	46.25	47.0	46.0
631	2026-07-31	48.0	48.0	0.0	48.25	47.0	47.0	False	0.0	51157600	2455564800.0	47.0	48.25	47.0
632	2026-08-03	48.5	48.5	0.0	48.75	47.5	48.0	False	0.0	61107900	2963733150.0	48.0	48.75	47.5
633	2026-08-04	48.75	48.75	0.0	49.25	48.5	48.75	False	0.0	44460700	2167459125.0	48.75	49.25	48.5
634	2026-08-05	49.25	49.25	0.0	50.0	48.75	49.25	False	0.0	52834400	2602094200.0	49.25	50.0	48.75
635	2026-08-06	48.75	48.75	0.0	49.5	48.5	49.5	False	0.0	28759000	1402001250.0	49.5	49.5	48.5
636	2026-08-07	49.0	49.0	0.0	49.0	48.5	48.75	False	0.0	17049100	835405900.0	48.75	49.0	48.5
637	2026-08-10	48.75	48.75	0.0	49.25	48.25	48.75	False	0.0	23941100	1167128625.0	48.75	49.25	48.25
638	2026-08-11	48.0	48.0	0.0	48.75	47.75	48.5	False	0.0	36675200	1760409600.0	48.5	48.75	47.75
639	2026-08-12	48.0	48.0	0.0	48.0	48.0	48.0	False	0.0	0	0.0	48.0	48.0	48.0
640	2026-08-13	48.75	48.75	0.0	49.0	48.25	48.5	False	0.0	29927000	1458941250.0	48.5	49.0	48.25
641	2026-08-14	47.0	47.0	0.0	48.75	47.0	48.75	False	0.0	37474700	1761310900.0	48.75	48.75	47.0
642	2026-08-17	46.75	46.75	0.0	47.5	46.75	47.0	False	0.0	26552000	1241306000.0	47.0	47.5	46.75
643	2026-08-18	46.75	46.75	0.0	47.25	46.75	46.75	False	0.0	17089700	798943475.0	46.75	47.25	46.75
644	2026-08-19	46.5	46.5	0.0	47.0	46.25	47.0	False	0.0	17874100	831145650.0	47.0	47.0	46.25
645	2026-08-20	46.75	46.75	0.0	47.0	46.5	46.5	False	0.0	17645900	824945825.0	46.5	47.0	46.5
646	2026-08-21	46.75	46.75	0.0	47.0	46.5	46.5	False	0.0	16885200	789383100.0	46.5	47.0	46.5
647	2026-08-24	46.75	46.75	0.0	47.0	46.5	46.75	False	0.0	12505400	584627450.0	46.75	47.0	46.5
648	2026-08-25	46.5	46.5	0.0	46.75	46.25	46.75	False	0.0	17951500	834744750.0	46.75	46.75	46.25
649	2026-08-26	47.0	47.0	0.0	47.0	46.0	46.25	False	0.0	37734200	1773507400.0	46.25	47.0	46.0
650	2026-08-27	46.25	46.25	0.0	47.25	46.25	47.25	False	0.0	18028700	833827375.0	47.25	47.25	46.25
651	2026-08-28	46.25	46.25	0.0	46.5	46.25	46.25	False	0.0	8095800	374430750.0	46.25	46.5	46.25
652	2026-08-31	46.25	46.25	0.0	46.5	46.0	46.25	False	0.0	17860700	826057375.0	46.25	46.5	46.0
653	2026-09-01	45.5	45.5	0.0	46.5	45.5	46.5	False	0.0	38578300	1755312650.0	46.5	46.5	45.5
654	2026-09-02	45.5	45.5	0.0	46.0	45.25	45.25	False	0.0	19731300	897774150.0	45.25	46.0	45.25
655	2026-09-03	46.0	46.0	0.0	46.25	45.75	45.75	False	0.0	30138200	1386357200.0	45.75	46.25	45.75
656	2026-09-04	46.25	46.25	0.0	47.0	46.0	46.25	False	0.0	43692200	2020764250.0	46.25	47.0	46.0
657	2026-09-07	46.0	46.0	0.0	46.5	45.75	46.25	False	0.0	21998000	1011908000.0	46.25	46.5	45.75
658	2026-09-08	46.25	46.25	0.0	46.25	45.75	46.0	False	0.0	28916800	1337402000.0	46.0	46.25	45.75
659	2026-09-09	46.0	46.0	0.0	46.25	45.5	46.0	False	0.0	24909300	1145827800.0	46.0	46.25	45.5
660	2026-09-10	46.0	46.0	0.0	46.25	45.75	45.75	False	0.0	21421100	985370600.0	45.75	46.25	45.75
661	2026-09-11	45.5	45.5	0.0	46.0	45.25	45.75	False	0.0	23496700	1069099850.0	45.75	46.0	45.25
662	2026-09-14	45.25	45.25	0.0	45.5	45.0	45.25	False	0.0	18331600	829504900.0	45.25	45.5	45.0
663	2026-09-15	45.25	45.25	0.0	45.75	45.0	45.25	False	0.0	22848800	1033908200.0	45.25	45.75	45.0
664	2026-09-16	45.0	45.0	0.0	45.75	45.0	45.5	False	0.0	20000600	900027000.0	45.5	45.75	45.0
665	2026-09-17	45.25	45.25	0.0	45.5	45.0	45.0	False	0.0	11937100	540153775.0	45.0	45.5	45.0
666	2026-09-18	45.0	45.0	0.0	45.5	44.75	45.25	False	0.0	25245800	1136061000.0	45.25	45.5	44.75
667	2026-09-21	44.75	44.75	0.0	45.0	44.75	45.0	False	0.0	10350800	463198300.0	45.0	45.0	44.75
668	2026-09-22	44.25	44.25	0.0	44.75	44.25	44.75	False	0.0	35524000	1571937000.0	44.75	44.75	44.25
669	2026-09-23	44.75	44.75	0.0	45.0	44.25	44.25	False	0.0	29747300	1331191675.0	44.25	45.0	44.25
670	2026-09-24	44.25	44.25	0.0	44.75	44.0	44.5	False	0.0	15456800	683963400.0	44.5	44.75	44.0
671	2026-09-25	44.0	44.0	0.0	44.25	43.75	44.0	False	0.0	29763300	1309585200.0	44.0	44.25	43.75