PriceSeer_data/processed_data/AMT.csv

date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low
2024-11-11,199.71,202.16,195.85,196.08,2698987.0,,,,,,,,,,,
2024-11-12,195.11,195.99,191.74,193.72,2953442.0,-0.012035903712770413,-0.012108921684828865,,,,,,,,,
2024-11-13,196.2,197.79,195.02,195.16,2355020.0,0.007433409043980932,0.007405917412607984,194.98666666666668,,,,,,,,
2024-11-14,194.91,196.8099,193.5,194.77,2282842.0,-0.0019983603197375466,-0.002000359705827902,194.54999999999998,,,,,,,,
2024-11-15,194.995,196.73,193.75,196.45,2587387.0,0.008625558350875195,0.008588570762660142,195.46,195.23600000000002,,,,,,,
2024-11-18,194.65,199.11,194.125,198.84,2375058.0,0.012165945533214595,0.012092535222003119,196.6866666666667,195.78799999999998,,,,,,,
2024-11-19,199.25,201.77,198.23,201.15,2514423.0,0.011617380808690347,0.011550417169325311,198.81333333333336,197.27400000000003,,,,,,,
2024-11-20,200.0,201.55,198.92,200.88,2243613.0,-0.0013422818791947178,-0.001343183546467737,200.29,198.41799999999998,,,,,,,
2024-11-21,200.32,203.51,198.71,202.81,1961716.0,0.009607726005575579,0.009561865316711363,201.61333333333332,200.026,,,,,,,
2024-11-22,203.1,205.185,202.8,204.31,2016051.0,0.007396085005670239,0.007368868085679635,202.66666666666666,201.598,,,,,,,
2024-11-25,205.47,208.04,204.7019,207.55,3606003.0,0.015858254613088096,0.015733826247327352,204.89000000000001,203.34,,,,,,,
2024-11-26,206.57,208.83,205.3668,208.0,1791455.0,0.0021681522524692465,0.0021658052022701713,206.62,204.70999999999998,,,,,,,
2024-11-27,208.0,209.665,207.83,209.3,1669442.0,0.006250000000000089,0.006230549750636163,208.28333333333333,206.394,,,,,,,
2024-11-29,209.3,209.77,207.53,209.0,1610156.0,-0.0014333492594362784,-0.0014343774871431064,208.76666666666665,207.632,,,86.92926149076085,,,,
2024-12-02,207.54,208.51,205.71,207.33,2374861.0,-0.007990430622009548,-0.008022525193398326,208.54333333333332,208.23600000000002,201.69,,75.96563981215058,,,,
2024-12-03,208.43,209.37,206.53,207.79,2551463.0,0.002218685187864722,0.002216227540376037,208.04,208.28400000000002,202.47066666666666,,76.83239266260918,,,,
2024-12-04,206.53,207.94,204.678,207.5,2529178.0,-0.0013956398286731897,-0.0013966146410357497,207.54,208.18400000000003,203.38933333333333,,74.99616461630862,,,,
2024-12-05,205.3,209.31,205.3,209.16,2291117.0,0.008000000000000007,0.007968169649176881,208.14999999999998,208.156,204.32266666666666,,78.20684541972842,,,,
2024-12-06,209.58,210.6589,205.02,207.1,2677955.0,-0.009848919487473684,-0.009897740918391365,207.92,207.776,205.14466666666667,,66.75178915375068,,,,
2024-12-09,206.69,210.05,206.1,209.04,2854255.0,0.009367455335586694,0.009323852810818592,208.4333333333333,208.118,205.984,,71.05200400864136,,,214.3050790331465,192.28892096685348
2024-12-10,207.34,208.04,198.8,199.53,2653352.0,-0.045493685419058516,-0.04656102024791753,205.22333333333336,206.46599999999998,206.03,,42.22281088071428,,,214.12219069296583,192.8168093070342
2024-12-11,199.52,200.5914,198.08,199.59,2356879.0,0.00030070666065262763,0.00030066145746645293,202.72,204.88400000000001,205.926,,42.38165544182749,,,213.6186990619641,193.90730093803586
2024-12-12,199.56,200.59,197.38,197.85,1922615.0,-0.008717871636855556,-0.008756094590472545,198.99,202.62199999999999,205.724,,39.030441992770115,,,213.34487185676525,194.4501281432347
2024-12-13,197.18,198.58,196.12,197.16,1995540.0,-0.003487490523123582,-0.003493585994256278,198.20000000000002,200.63400000000001,205.34733333333332,,37.7555042595724,,,213.05094952387938,194.9830504761206
2024-12-16,196.51,198.74,193.57,193.73,2219154.0,-0.017397037938730042,-0.017550144738322566,196.24666666666667,197.57199999999997,204.642,,32.135900525362246,,,213.43353034541116,194.3284696545889
2024-12-17,191.2,196.75,190.405,193.26,2637513.0,-0.0024260568832912277,-0.0024290045276921237,194.71666666666667,196.31799999999998,203.6893333333333,,31.445233592263563,-0.8612470136880006,,214.0144091352578,193.1895908647422
2024-12-18,191.77,192.9,184.54,184.85,4186148.0,-0.04351650626099557,-0.04449174718852156,190.61333333333334,193.36999999999998,202.14600000000002,,22.236087163084235,-2.0030466008960843,,216.01146233311584,189.5625376668841
2024-12-19,183.44,184.5,179.04,179.4,4709995.0,-0.02948336489045167,-0.029926735757945126,185.83666666666667,189.68,200.15266666666668,,18.46260197104462,-3.3095500199235346,,218.41436293839516,185.01163706160483
2024-12-20,182.08,186.51,181.83,183.73,5750257.0,0.024136008918617557,0.02384933900694762,182.66,186.99399999999997,198.468,,28.800605166669328,-3.950035034604042,,219.1908212881961,182.32717871180387
2024-12-23,182.64,184.61,181.04,184.38,2594197.0,0.0035378000326566905,0.0035315567388049447,182.50333333333333,185.124,196.93800000000002,199.314,30.23066607218938,-4.354973037164484,,219.43208044799124,180.09291955200874
2024-12-24,182.62,184.75,182.54,184.71,788396.0,0.0017897819720142927,0.0017881822207801408,184.2733333333333,183.414,195.39933333333335,198.935,30.988518850355277,-4.596278047293993,,218.9886677870151,178.2523322129849
2024-12-26,184.4,184.4,182.59,183.98,1464729.0,-0.003952141194304648,-0.0039599715422173175,184.35666666666665,183.24,193.83133333333336,198.61033333333333,30.206856128086756,-4.791189060389286,,218.26096105722914,176.57803894277086
2024-12-27,182.0,184.33,181.51,181.87,1640928.0,-0.011468637895423295,-0.011534909910084535,183.51999999999998,183.73399999999998,192.012,198.16733333333332,28.007773977493756,-5.057615762268625,,217.18967883589187,174.90632116410814
2024-12-30,181.87,182.2323,179.85,181.92,1887056.0,0.0002749216473303395,0.0002748838632991942,182.59,183.372,190.33333333333334,197.739,28.14127594318002,-5.204729380410356,-3.9517472286179114,215.81286682566085,173.5751331743392
2024-12-31,182.95,184.05,181.19,183.41,2115492.0,0.008190413368513783,0.008157053960715458,182.39999999999998,183.178,188.62466666666666,197.30433333333335,32.177513448199974,-5.141815783451193,-4.189760939584568,214.326271747795,172.66972825220498
2025-01-02,184.09,184.6883,180.57,181.03,3142972.0,-0.01297639169074749,-0.01306132057508873,182.11999999999998,182.442,187.39133333333336,196.71066666666667,29.342413243806902,-5.2237858623754505,-4.396565924142744,212.57797933195147,171.74202066804858
2025-01-03,181.25,183.73,180.11,182.56,1817315.0,0.008451637850080074,0.008416122725913012,182.33333333333334,182.158,186.256,196.09099999999998,33.404595026560315,-5.10642582891299,-4.538537905096794,210.45891323013575,171.36708676986427
2025-01-06,181.57,183.48,179.87,180.26,2262657.0,-0.012598597721297122,-0.012678632985501804,181.28333333333333,181.83599999999998,185.08333333333334,195.40366666666665,30.560272356641292,-5.139759981283845,-4.658782320334204,207.6283222438368,171.30767775616317
2025-01-07,180.13,180.96,176.9,177.17,2096053.0,-0.017141906135581975,-0.01729052951591777,179.99666666666667,180.886,183.75066666666666,194.549,27.208375878755973,-5.353799445605375,-4.797785745388438,204.96885070533034,170.97414929466964
2025-01-08,176.55,179.32,174.78,179.19,2048382.0,0.011401478805666887,0.011336971799978328,178.87333333333333,180.042,182.78133333333332,193.71166666666664,32.426198394939846,-5.29934262197574,-4.8980971207058985,200.85419794646293,172.10380205353704
2025-01-10,173.56,176.52,172.51,173.46,3539246.0,-0.031977230872258455,-0.03249967015601457,176.60666666666665,178.52800000000002,181.46133333333333,192.5753333333333,26.60118627496152,-5.653379667599495,-5.049153630084618,199.30642420898195,171.04457579101805
2025-01-13,174.66,177.2,173.78,176.94,2409816.0,0.02006226219301266,0.019863666798930046,176.53,177.404,180.93400000000003,191.54,34.318293442369736,-5.58872630257423,-5.157068164582541,196.948887183762,171.13711281623802
2025-01-14,176.88,180.3,176.26,178.8,2124347.0,0.010512037978976041,0.010457170684174007,176.4,177.112,180.89399999999998,190.52333333333334,38.066385919173406,-5.326006699747353,-5.190855871615503,194.50558033261225,171.67541966738773
2025-01-15,184.05,185.295,180.07,180.32,2230902.0,0.008501118568232657,0.0084651875520524,178.68666666666664,177.74200000000002,180.66666666666666,189.56733333333332,41.02799082651247,-4.938223458788997,-5.140329389050203,191.70435379540052,172.79264620459944
2025-01-16,181.0,190.53,180.411,190.07,3544868.0,0.05407054125998223,0.05265937507128001,183.06333333333336,179.91799999999998,181.046,188.992,55.67110159272764,-3.8003508516701743,-4.872333681574197,190.7343764554578,173.39662354454217
2025-01-17,190.76,191.75,189.43,190.39,2882498.0,0.0016835902562213345,0.0016821746068388602,186.92666666666665,183.304,181.42466666666667,188.41199999999998,56.05676593382316,-2.8400193121705684,-4.465870807693472,189.91344192245623,173.93055807754376
2025-01-21,191.31,193.77,189.33,189.93,2460864.0,-0.002416093282210041,-0.002419016745440112,190.13,185.902,181.8213333333333,187.82633333333334,55.3118059892016,-2.0919530711133802,-3.991087260377454,190.8198449777857,173.53215502221428
2025-01-22,188.46,188.97,183.65,185.29,2753713.0,-0.024430053177486477,-0.02473341792982168,188.53666666666666,187.2,182.04933333333332,187.03066666666666,48.33423076910116,-1.8521638159134568,-3.563302571484655,191.11730860202138,173.8236913979786
2025-01-23,185.79,186.62,183.36,186.39,1683990.0,0.005936639861838122,0.005919087449388892,187.20333333333335,188.414,182.34733333333332,186.34033333333335,49.946294870533606,-1.5554381736238838,-3.161729691912501,191.4041687814047,173.8028312185953
2025-01-24,186.0,186.95,184.89,185.08,1218209.0,-0.007028274049036831,-0.007053088704913198,185.58666666666667,187.416,182.4586666666667,185.54166666666666,48.02450628410003,-1.4097364519027167,-2.811331043910544,191.47265479828098,173.804345201719
2025-01-27,190.0,192.85,187.97,192.04,2862670.0,0.037605359844391506,0.03691551962394066,187.83666666666667,187.746,183.19266666666667,185.29199999999997,57.40248468263822,-0.7243036334385238,-2.39392556181614,192.71707598817017,173.29292401182983
2025-01-28,190.22,191.31,186.17,186.93,1997239.0,-0.026609039783378363,-0.02696946843849918,188.01666666666668,187.14600000000002,183.48399999999998,184.86999999999998,50.2357714872302,-0.586664774146783,-2.032473404282269,193.00787391477314,173.2971260852268
2025-01-29,186.84,187.79,183.12,183.63,1735117.0,-0.017653667148130325,-0.017811351693152167,187.53333333333333,186.81400000000002,183.7086666666667,184.39600000000002,46.22231337922185,-0.7353902858225183,-1.7730567805903188,193.0799135495969,173.40108645040308
2025-01-30,186.23,187.31,184.05,185.82,1457077.0,0.011926155856886167,0.0118555996820783,185.46,186.7,184.28533333333334,184.018,49.127054291951005,-0.6688317518269002,-1.5522117748376352,193.316996799574,173.55400320042597
2025-01-31,185.28,187.63,184.34,184.95,1570262.0,-0.004681950274459168,-0.004692944934703445,184.79999999999998,186.674,184.66933333333333,183.7253333333333,48.01745980983657,-0.6784644473935657,-1.3774623093488212,193.4159779244461,173.60902207555387
2025-02-03,184.82,186.5,182.15,185.37,1832160.0,0.00227088402270903,0.002268309462535068,185.38,185.34,185.4633333333333,183.46233333333333,48.62077716178072,-0.6447753690210902,-1.230924921283275,193.59600997060213,173.86299002939782
2025-02-04,183.77,184.83,182.1421,184.13,1450167.0,-0.006689324054593548,-0.0067117978618691935,184.8166666666667,184.78,185.94266666666667,183.43833333333333,46.89044396059756,-0.7099503034127679,-1.1267299977091736,193.6610149700481,173.9549850299519
2025-02-05,186.81,188.22,184.818,187.46,1869739.0,0.018085048606962584,0.01792345943921115,185.65333333333334,185.546,186.52,183.70699999999997,51.84656960219695,-0.4872816588089677,-0.9988403299291325,194.00229021332967,174.33370978667034
2025-02-06,188.305,189.87,186.72,189.75,1407034.0,0.012215939400405329,0.012141926957399464,187.11333333333332,186.33200000000002,187.14866666666666,183.90766666666664,54.95936163291356,-0.12459503800758398,-0.8239912715448229,194.36611929071802,175.22788070928198
2025-02-07,189.78,189.78,186.685,188.84,1588160.0,-0.004795783926218711,-0.004807320597653316,188.6833333333333,187.10999999999999,187.06666666666666,184.05633333333333,53.47989884790792,0.08838844026138304,-0.6415153291835817,194.639964678636,175.91903532136402
2025-02-10,189.57,190.09,187.23,189.88,1957946.0,0.005507307773776615,0.005492198005031168,189.49,188.012,187.03266666666664,184.22866666666667,54.97174524722092,0.33721152505603413,-0.44576995833565847,193.92449763547972,178.27650236452024
2025-02-11,189.18,193.5,189.0,193.42,1825675.0,0.01864335369707182,0.01847169660569984,190.71333333333334,189.86999999999998,187.26533333333333,184.54333333333335,59.70821310453435,0.8107086823731322,-0.19447423019390034,194.16543219136827,179.68356780863172
2025-02-12,189.4,190.505,187.0708,189.52,1766431.0,-0.020163375038775633,-0.020369430438287033,190.93999999999997,190.28199999999998,187.54733333333334,184.79833333333335,53.08339173671457,0.8613322821814222,0.016687072281164173,193.7396511368969,181.1813488631031
2025-02-13,189.91,190.75,189.138,189.99,1855006.0,0.002479949345715493,0.002476879345918604,190.97666666666666,190.33,187.78733333333332,185.06733333333335,53.74939362952362,0.92867177169299,0.19908401216352933,193.38228796589462,182.50571203410541
2025-02-14,190.65,193.55,189.11,189.38,1776115.0,-0.0032106952997527083,-0.003215860641094671,189.63,190.43800000000002,188.07399999999998,185.26633333333334,52.70369490299033,0.9221865082425893,0.3437045113793413,193.3019631663085,182.51703683369146
2025-02-18,188.56,190.65,188.18,189.55,2301184.0,0.0008976660682227244,0.000897263406989905,189.64000000000001,190.372,187.908,185.55033333333333,52.97825380710137,0.9201574669837953,0.4589951025002321,193.1947201944348,182.5402798055652
2025-02-19,189.4,190.84,188.35,188.56,2470179.0,-0.005222896333421323,-0.005236583334468234,189.16333333333333,189.40000000000003,188.01666666666668,185.75033333333334,51.117252086085216,0.8291072783396487,0.5330175376681154,193.05310658437702,182.544893415623
2025-02-20,188.52,192.97,187.02,192.38,2848927.0,0.020258803563852235,0.02005632409659372,190.16333333333333,189.972,188.6,186.15433333333334,57.34376017083563,1.0530524891929076,0.637024527973074,193.6344717204155,182.67252827958453
2025-02-21,192.31,193.0,190.53,191.55,3304319.0,-0.004314377793949387,-0.004323711577811433,190.83,190.284,188.982,186.63366666666667,55.684098550414326,1.1502967143435399,0.7396789652471671,194.0204260112783,182.8025739887217
2025-02-24,190.7,193.63,189.45,192.0,2393268.0,0.002349256068911343,0.002346500881123391,191.9766666666667,190.808,189.45200000000003,187.0606666666667,56.420533511458714,1.249273851263922,0.8415979424505182,194.35543488708063,183.15956511291935
2025-02-25,197.51,206.27,195.02,203.75,5179858.0,0.06119791666666674,0.05939838009319061,195.76666666666668,193.648,190.67733333333337,188.07033333333337,70.29931442570472,2.2499052394350088,1.1232594018474162,197.87328041743032,180.8127195825697
2025-02-26,204.59,205.4,199.59,200.73,2512124.0,-0.014822085889570569,-0.01493303065813684,198.82666666666668,196.082,191.78400000000002,188.86333333333332,64.60442331125745,2.76732407359259,1.452072336196451,199.81203492170854,180.25396507829143
2025-02-27,200.05,204.17,199.325,203.97,2553227.0,0.01614108503960554,0.016012202743642793,202.81666666666663,198.4,192.88466666666667,189.7023333333333,67.63377142503225,3.399634281851746,1.8415847253275102,202.10172746678077,179.99827253321925
2025-02-28,205.0,206.34,202.605,205.62,3466958.0,0.008089424915428856,0.00805688090809462,203.43999999999997,201.214,193.94266666666667,190.54566666666668,69.08486351782459,3.9879156782729694,2.2708509159166024,204.4981973013754,179.58180269862459
2025-03-03,205.0,210.29,204.985,209.61,2229861.0,0.019404727166618008,0.019218856117896522,206.4,204.73600000000002,195.3273333333333,191.197,72.31699983353295,4.721664172012993,2.7610135671358806,207.44384626971862,179.10215373028137
2025-03-04,211.75,215.15,206.935,207.12,4031285.0,-0.011879204236439178,-0.01195032578918689,207.45000000000002,205.41,196.47666666666666,191.75466666666668,67.56934288126303,5.044097730675247,3.2176303998437543,209.2581058143582,179.4628941856418
2025-03-05,204.4,209.57,202.7121,208.69,1969765.0,0.007580146774816443,0.007551561823456894,208.47333333333333,207.002,197.49466666666666,192.38,68.95335103986753,5.364476185687863,3.646999557012576,210.9521262321107,180.22487376788933
2025-03-06,208.37,209.02,204.28,206.93,2416333.0,-0.008433561742297147,-0.008469325443001725,207.58,207.594,198.65533333333332,193.10133333333334,65.57489550279229,5.413952454593016,4.000390136528664,212.20685934740226,180.9171406525977
2025-03-07,208.0,212.99,206.89,212.29,3599432.0,0.025902479099212172,0.02557269262017295,209.3033333333333,208.92799999999997,200.142,193.9646666666667,70.34092984193043,5.8185967968452985,4.364031468591991,214.4184481678267,180.95955183217328
2025-03-10,213.49,217.32,212.31,213.07,4147687.0,0.003674219228414044,0.0036674857733646547,210.76333333333332,209.61999999999998,201.72133333333335,194.89766666666668,70.97077222166301,6.131539266737036,4.717533028221,216.38356549206978,181.4174345079302
2025-03-11,213.11,214.6,209.22,209.78,2698103.0,-0.015440934904022097,-0.01556138768381716,211.71333333333334,210.152,203.07000000000002,195.489,64.72701633779982,6.044396879709325,4.982905798518665,217.47663474722273,182.31436525277732
2025-03-12,208.01,208.83,205.19,206.69,2519764.0,-0.01472971684621982,-0.014839276309713314,209.84666666666666,209.752,204.27866666666668,196.14766666666668,59.43796725512358,5.660745187539931,5.118473676322918,218.11411310131618,183.00388689868387
2025-03-13,206.94,208.995,205.01,207.77,2691194.0,0.0052252165078137125,0.005211612432950264,208.08,209.92,205.3046666666667,196.9523333333333,60.648301849892974,5.38180730692244,5.171140402442823,218.5266801808132,184.41631981918684
2025-03-14,207.77,211.23,205.98,210.93,3789022.0,0.015209125475285079,0.015094626222484888,208.46333333333337,209.648,206.59666666666666,197.78933333333333,64.03028004077544,5.354014867043503,5.207715295362959,219.19249205349465,185.84450794650533
2025-03-17,212.2,216.33,211.35,212.69,3097574.0,0.008344000379272742,0.008309381647273998,210.46333333333334,209.57200000000003,207.976,198.714,65.79357621359247,5.411624609394295,5.248497158169227,219.76990364263085,187.5980963573692
2025-03-18,212.69,216.29,211.365,214.87,3996494.0,0.010249659128308775,0.010197487563183215,212.83,210.59,208.71733333333333,199.69733333333335,67.89307410620228,5.568992645601952,5.312596255655771,220.35832891653095,189.54167108346903
2025-03-19,214.26,215.62,211.64,213.76,2244277.0,-0.005165914273747019,-0.005179303741356101,213.7733333333333,212.004,209.58599999999998,200.685,65.68248258956119,5.5402753788631856,5.3581320802972545,220.09751237623226,192.3224876237677
2025-03-20,214.9,215.13,212.66,214.27,1839298.0,0.0023858532934133425,0.002383011664353706,214.29999999999998,213.304,210.27266666666668,201.5786666666667,66.22659638422058,5.4953228151349265,5.385570227264789,220.06421077258437,194.54478922741566
2025-03-21,213.86,219.61,212.64,216.23,6326237.0,0.009147337471414385,0.009105753973169017,214.75333333333333,214.36399999999998,210.98000000000002,202.46133333333333,68.30637166994616,5.553832084975966,5.419222598807024,219.62954372906378,197.44745627093616
2025-03-24,213.91,217.01,212.41,212.8,2879932.0,-0.01586273875040456,-0.01598989851831422,214.4333333333333,214.38599999999997,211.19266666666667,203.26000000000002,61.203403202695426,5.262762913655081,5.387930661776636,217.80118392922932,201.35581607077066
2025-03-25,212.02,212.58,208.195,209.5,2646666.0,-0.015507518796992525,-0.015629018105296943,212.84333333333333,213.31199999999998,211.35133333333334,203.91400000000002,55.25061674820135,4.711494897222451,5.252643508865799,217.64345819660937,202.0885418033906
2025-03-26,209.5,211.55,207.65,210.02,1607440.0,0.002482100238663465,0.0024790249156548677,210.77333333333334,212.56400000000002,211.44,204.46733333333336,55.97721826523213,4.267378988083209,5.055590604709281,216.88315282156833,203.77784717843173
2025-03-27,211.07,215.05,209.66,214.04,2458419.0,0.01914103418722024,0.01896014916525654,211.18666666666664,212.51799999999997,211.91400000000002,205.28466666666665,61.21960299278153,4.191477589320783,4.8827680016315815,216.88247881702557,204.78552118297443
2025-03-28,215.64,215.815,213.36,215.56,1907555.0,0.007101476359558934,0.007076379622192044,213.20666666666668,212.38400000000001,212.13200000000003,206.137,63.013103557667044,4.2054981163380205,4.747314024572869,217.21537898167745,205.44662101832253
2025-03-31,216.55,219.37,215.72,217.6,3281511.0,0.009463722397476282,0.009419221916491558,215.73333333333335,213.344,212.43400000000003,207.07766666666666,65.33053887497309,4.331291998002911,4.664109619258878,218.15352257508158,205.30747742491837
2025-04-01,220.08,220.7,217.6,219.44,2124797.0,0.008455882352941257,0.00842033164756031,217.53333333333333,215.33200000000002,213.078,208.07399999999998,67.31947611219019,4.5272696318087355,4.6367416217688495,219.22932870628122,205.46367129371882
2025-04-02,219.88,220.48,216.29,217.9,2794050.0,-0.007017863652934664,-0.007042604678773521,218.31333333333336,216.908,213.8253333333333,209.05200000000002,64.00963664337368,4.506371542832568,4.610667605981593,219.8794369208929,205.73456307910712
2025-04-03,225.0,231.03,220.0,228.19,5853310.0,0.047223497016980254,0.04614237330775843,221.84333333333333,219.738,215.18666666666664,210.24566666666666,73.41510600638966,5.259498435596697,4.740433771904614,223.13925023936727,204.6007497606328
2025-04-04,233.15,233.8,220.03,220.17,9877429.0,-0.0351461501380429,-0.03577864003325155,222.08666666666667,220.66,215.80266666666665,211.19966666666667,60.208387659341284,5.149845734080344,4.82231616433976,223.89399356178447,204.6340064382156
2025-04-07,217.35,221.91,211.64,213.39,5082227.0,-0.030794386156152043,-0.03127849781154761,220.58333333333334,219.81799999999998,215.8493333333333,211.91266666666667,51.735387727305806,4.464393096321601,4.750731550736129,223.9030660394705,204.65693396052956
2025-04-08,215.09,216.69,202.01,204.66,5455242.0,-0.04091100801349634,-0.041771411754924055,212.74,216.862,215.16866666666667,211.943,43.28808899953951,3.180071022905821,4.436599445170067,224.3584151261699,203.68958487383006
2025-04-09,202.11,211.94,197.5,207.48,5646870.0,0.013778950454412131,0.013684883824590016,208.51,214.77799999999996,214.75,212.168,46.33620223507632,2.36255291954123,4.0217901400443,224.29097138837403,203.83602861162592
2025-04-10,207.75,213.165,203.495,208.32,3565253.0,0.004048582995951344,0.004040409537004906,206.82000000000002,210.804,214.35333333333332,212.31300000000002,47.24575744920693,1.762132150015816,3.5698585420386033,224.25338534990723,203.92861465009273
2025-04-11,206.52,213.75,205.1549,213.22,2555449.0,0.02352150537634401,0.02324913750212456,209.67333333333332,209.414,214.15266666666668,212.56633333333332,52.32226204054507,1.662518930017086,3.1883906196343004,224.2740142399467,204.13698576005325
2025-04-14,213.0,218.83,211.1593,217.79,2080597.0,0.021433261420129357,0.02120679924018826,213.10999999999999,210.294,214.48533333333336,212.839,56.52428947350015,1.9300867043198764,2.9367298365714154,224.62048321849056,204.30051678150943
2025-04-15,219.28,220.82,216.02,218.01,3854864.0,0.0010101473896872992,0.0010096375341368013,216.34,212.964,215.05266666666665,213.20199999999997,56.72203253839044,2.135274143396771,2.7764386979364866,224.89431443833692,204.3406855616631
2025-04-16,220.3,220.54,216.51,218.0,3376803.0,-4.58694555295347e-05,-4.587050756518098e-05,217.9333333333333,215.06799999999998,215.58466666666666,213.51233333333332,56.70940636711185,2.270902203717469,2.6753313990926832,225.201305002024,204.457694997976
2025-04-17,218.94,224.36,218.26,222.66,2599062.0,0.021376146788990802,0.02115088151147219,219.5566666666667,217.93599999999998,216.15933333333336,214.03666666666666,61.05944062876298,2.723022168883631,2.684869553050873,226.16097305715192,204.337026942848
2025-04-21,221.33,223.55,215.13,217.99,2781044.0,-0.02097368184676185,-0.021196754123237377,219.55000000000004,218.88999999999996,216.3213333333333,214.22666666666663,55.085609486693514,2.6736800086134167,2.682631644163382,226.30742952668717,204.3665704733128
2025-04-22,219.78,222.22,217.83,220.97,2747401.0,0.013670351851002183,0.013577755519689547,220.54,219.52599999999998,216.54599999999996,214.48999999999998,57.91511370789709,2.8422731308106677,2.714559941492839,226.91428234186745,204.57671765813254
2025-04-23,219.77,219.92,209.37,212.6,7046015.0,-0.03787844503778792,-0.03861447978916595,217.18666666666664,218.44400000000002,216.09,214.584,48.64550451425607,2.274278874631193,2.62650372812051,226.80110452452115,204.9998954754789
2025-04-24,214.33,215.2839,210.76,210.91,2885704.0,-0.007949200376293541,-0.007980963710324415,214.82666666666668,217.02599999999998,215.624,214.72466666666665,47.00943965784156,1.6685366069734187,2.4349103038910918,226.7561155761101,205.1338844238899
2025-04-25,211.48,211.79,208.45,210.82,2464547.0,-0.00042672229861084876,-0.0004268133704801011,211.4433333333333,214.658,214.466,214.82633333333334,46.918940094259156,1.1677580598686177,2.181479855086597,226.79780297626618,204.77019702373374
2025-04-28,210.45,213.6,209.36,211.3,3390269.0,0.002276823830756225,0.0022742357949680067,211.01,213.32,213.87466666666666,214.83866666666665,47.49944873075244,0.8003930094603788,1.9052624859613534,226.75731288673842,204.38468711326158
2025-04-29,211.64,221.77,210.36,221.33,3174890.0,0.0474680548982489,0.04637587583194269,214.48333333333335,213.392,214.404,215.12666666666667,57.868143202993195,1.303564061027032,1.7849228009744893,227.19447140855087,204.32052859144912
2025-04-30,221.36,226.09,220.59,225.41,3491488.0,0.01843401256043009,0.01826616573991514,219.34666666666666,215.954,215.78733333333332,215.47799999999998,61.223030907045874,2.0084010494507254,1.8296184506697366,228.15434269641963,203.95765730358033
2025-05-01,224.87,225.84,223.07,224.03,2252975.0,-0.0061221773656892076,-0.006140994735030959,223.59,218.57799999999997,216.89066666666665,215.82033333333337,59.497318629161214,2.42765052984592,1.9492248665049732,228.93353794441856,203.79146205558146
2025-05-02,225.53,225.98,221.19,223.6,2732560.0,-0.0019193857965451588,-0.0019212301778939326,224.34666666666666,221.13400000000001,217.90933333333334,216.13133333333332,58.939829388685745,2.694154817564737,2.098210856716926,227.9786170797477,204.28738292025227
2025-05-05,225.1,226.02,222.4473,223.87,1832956.0,0.0012075134168156865,0.0012067849588460022,223.83333333333334,223.648,218.61933333333334,216.386,59.1983509700924,2.893790315719741,2.2573267485174893,228.5202335660325,204.11576643396748
2025-05-06,224.31,225.62,222.36,223.81,1637069.0,-0.0002680126859337939,-0.00026804860775218333,223.76,224.144,219.02066666666667,216.75300000000001,59.109286612083615,3.012435901844384,2.4083485791828685,229.38173160041347,204.29626839958652
2025-05-07,222.58,224.96,219.27,219.49,3571688.0,-0.019302086591305057,-0.019490804241173363,222.39,222.95999999999998,219.11933333333334,217.08599999999998,52.934138715579735,2.726446706906785,2.4719682047276517,228.8437490427945,206.31725095720554
2025-05-08,218.94,219.9,217.55,217.88,3007593.0,-0.0073351861132626706,-0.00736222087539092,220.39333333333332,221.73000000000002,219.11133333333333,217.34799999999998,50.80396008157242,2.342877432161856,2.4461500502144924,228.3666141139192,207.8343858860808
2025-05-09,217.07,220.585,216.58,219.97,2499850.0,0.009592436203414767,0.009546720902158249,219.11333333333334,221.004,218.93200000000004,217.54566666666668,53.42422588219699,2.1823843829211,2.393396916755814,227.93520211625378,209.4307978837462
2025-05-12,217.44,217.44,206.92,207.92,4450863.0,-0.054780197299631794,-0.05633778308439713,215.25666666666666,217.814,218.26066666666665,217.29100000000003,40.147312407854336,1.0705179268729808,2.1288211187792476,228.5433100693268,208.29268993067316
2025-05-13,208.5,208.5,201.72,203.96,4525363.0,-0.019045786841092593,-0.019229494146279696,210.61666666666667,213.844,217.12666666666667,216.83633333333333,36.90169018907839,-0.12869958629150346,1.6773169777650976,229.65701092786938,205.7959890721306
2025-05-14,202.9,205.185,201.01,204.5,4060445.0,0.0026475779564620883,0.0026440792959014857,205.46,210.846,216.58666666666664,216.33833333333334,37.64200576201602,-1.0237138819469465,1.1371108058226889,230.29803272435043,203.80396727564954
2025-05-15,206.24,211.77,205.0,211.68,3115633.0,0.035110024449877875,0.03450772488378924,206.71333333333337,209.606,216.638,216.13099999999997,46.61139904619161,-1.1405061206291691,0.6815874205323174,230.17649768441044,203.29350231558954
2025-05-16,212.96,213.46,211.4,213.38,2812716.0,0.008030990173847341,0.007998913396669673,209.85333333333332,208.288,216.80866666666665,215.63733333333332,48.50019764704961,-1.0834002549741797,0.3285898854310179,229.50137248152944,203.0406275184706
2025-05-19,213.64,215.5,211.95,215.13,1733618.0,0.00820133095885267,0.008167882799277913,213.39666666666668,209.73000000000002,217.064,215.46933333333334,50.443806474976256,-0.8867116108858113,0.08552958616765205,229.34277748583045,202.91322251416958
2025-05-20,213.51,215.86,213.42,215.4,1755977.0,0.0012550550829730778,0.001254268159694986,214.63666666666666,212.01799999999997,216.66866666666667,215.53633333333332,50.752620365609374,-0.7009673841967583,-0.07176980790523001,228.87781911644825,202.8211808835517
2025-05-21,215.64,216.56,213.46,213.73,2231515.0,-0.007753017641597082,-0.007783228534568981,214.75333333333333,213.86399999999998,215.89,215.83866666666665,48.729918110845894,-0.68067242158628,-0.19355033064144003,228.8871762178938,202.92482378210622
2025-05-22,214.43,215.66,209.07,210.27,1969848.0,-0.01618864923033725,-0.01632111700737609,213.13333333333333,213.58199999999997,214.97266666666667,215.93166666666667,44.75053265152301,-0.9330262551924875,-0.34144551555164954,228.90733173060565,202.8406682693944
2025-05-23,213.12,213.53,210.555,211.86,1573189.0,0.007561706377514632,0.007533259988006968,211.95333333333335,213.27800000000002,214.19000000000003,216.04966666666667,46.89662382945164,-0.9932689880156715,-0.471810210044454,228.8863540075112,202.9656459924888
2025-05-27,211.02,214.99,211.02,213.7,1867026.0,0.008684980647597262,0.008647483156751689,211.94333333333336,212.99200000000002,213.512,216.0656666666667,49.34860357822131,-0.8823677788256816,-0.5539217238006996,228.87659686842397,203.215403131576
2025-05-28,213.0,213.1,210.73,212.46,1787967.0,-0.005802526906878658,-0.005819426973234424,212.67333333333332,212.404,212.75533333333334,215.888,47.74851808186493,-0.8843412727215423,-0.6200056335848682,228.28418738772606,202.92081261227386
2025-05-29,211.66,214.1,210.65,213.71,1790593.0,0.0058834604160782344,0.00586622045023233,213.29,212.4,212.37,215.74466666666666,49.52522472431684,-0.7760943944607561,-0.6512233857600458,226.88911299066018,203.1458870093398
2025-05-30,213.12,215.37,212.32,214.65,5861528.0,0.004398483926816743,0.004388838868469853,213.60666666666665,213.276,212.15466666666669,215.63299999999998,50.87790912612298,-0.6074554511571932,-0.6424697988394753,225.6767222749194,203.42027772508064
2025-06-02,213.38,214.435,210.9,214.11,2142649.0,-0.002515723270440251,-0.002518893019483915,214.15666666666667,213.72600000000003,211.764,215.348,50.048133707808205,-0.5114852767608795,-0.6162728944237562,224.39820728191816,203.74979271808186
2025-06-03,213.15,214.38,211.73,213.39,2035496.0,-0.0033627574611182487,-0.003368424237552328,214.04999999999998,213.66400000000004,212.12866666666667,215.19466666666668,48.90291231247053,-0.4879019745784774,-0.5905987104547005,222.84474044823267,204.25525955176735
2025-06-04,213.25,216.47,212.19,214.36,1579002.0,0.004545667557055211,0.004535367213116065,213.95333333333335,214.044,212.822,214.97433333333336,50.5447780577471,-0.3864859745827971,-0.5497761632803199,221.11347380533388,205.04152619466615
2025-06-05,215.13,217.19,214.07,216.22,2526905.0,0.008676991976114934,0.008639563237975803,214.65666666666667,214.546,213.60333333333335,215.09499999999997,53.62213677194452,-0.1542485275824106,-0.47067063614073806,220.54426709886437,205.2837329011356
2025-06-06,215.32,216.125,212.09,212.54,2516318.0,-0.017019702155212313,-0.017166201920076257,214.37333333333333,214.12399999999997,213.66066666666666,215.14933333333332,47.345024821973055,-0.2640995474244505,-0.4293564183974806,219.9292773910373,205.36472260896275
2025-06-09,212.11,213.93,210.38,212.83,1777763.0,0.0013644490448858626,0.0013635190301634968,213.86333333333334,213.868,213.624,215.21633333333335,47.862985486725336,-0.3240215766747667,-0.4082894500529379,218.7555394206526,205.82446057934743
2025-06-10,213.94,215.4,212.73,214.61,1625003.0,0.008363482591739801,0.008328702458677905,213.32666666666668,214.112,213.58933333333334,215.32666666666668,51.04609372781695,-0.22528217991447264,-0.3716879960252449,218.8384149495316,206.41058505046837
2025-06-11,214.61,215.71,212.94,214.36,1577890.0,-0.0011649037789478456,-0.001165582806740867,213.93333333333337,214.112,213.52,215.09433333333334,50.57902542546507,-0.16529795533119795,-0.3304099878864355,217.9527033026914,208.33629669730865
2025-06-12,215.78,217.77,214.55,217.7,1738066.0,0.015581265161410673,0.01546112361385221,215.55666666666664,214.408,213.78466666666665,214.83733333333336,56.32825403230539,0.1500207158418334,-0.2343238471407817,217.05741546155323,210.5515845384468
2025-06-13,215.5,217.36,214.0689,214.8,2455578.0,-0.013321084060633814,-0.013410605605792046,215.62,214.85999999999999,214.08666666666667,214.52966666666666,50.80217842719794,0.16401658965722277,-0.15465575978118082,217.08773823844808,210.8332617615519
2025-06-16,213.0,217.32,213.0,214.98,2424545.0,0.0008379888268155167,0.0008376379102076964,215.82666666666668,215.29000000000002,214.29466666666667,214.24233333333333,51.12269975454325,0.18747185729429816,-0.08623023636608501,217.18605225676063,210.89494774323938
2025-06-17,215.12,215.755,212.78,215.14,1659540.0,0.0007442552795609014,0.0007439784589419471,214.97333333333336,215.39600000000002,214.39066666666668,213.95133333333334,51.42563537944878,0.2164755928242812,-0.025689070528011768,217.1872479241172,210.8947520758828
2025-06-18,215.61,216.6575,213.59,215.48,1665653.0,0.0015803662731244117,0.0015791188084735605,215.19999999999996,215.61999999999998,214.592,213.67366666666666,52.10495991146051,0.26385486604203834,0.032219716785998255,217.19834425650163,210.89165574349835
2025-06-20,215.14,218.85,214.3,217.48,4018901.0,0.00928160386114718,0.009238794465386883,216.0333333333333,215.57600000000002,214.84333333333333,213.60666666666665,56.00285732176693,0.45751264573070216,0.11727830257493904,217.7171743032903,210.74782569670967
2025-06-23,218.65,222.61,217.545,221.63,2618039.0,0.01908221445650171,0.018902432493862475,218.19666666666663,216.942,215.30866666666668,213.73166666666665,62.77303780090001,0.9350791381280317,0.2808384696855576,219.11984937230267,210.48115062769733
2025-06-24,220.87,225.03,219.0037,223.91,2219043.0,0.010287415963542879,0.010234860631664806,221.00666666666666,218.72799999999998,215.96200000000002,213.86299999999997,65.8794771879529,1.4804650892868665,0.5207637936058194,221.0662185195356,209.73978148046433
2025-06-25,221.74,222.825,219.51,220.22,1727397.0,-0.016479835648251506,-0.0166171387178021,221.92,219.744,216.41733333333332,214.273,57.5145996142982,1.5965314032798403,0.7359173155406236,221.70458331880755,209.75341668119242
2025-06-26,220.79,221.58,215.82,217.52,2040073.0,-0.0122604668059213,-0.012336246361229744,220.54999999999998,220.152,216.628,214.725,52.28346508212994,1.4538878441201462,0.879511421256528,221.80916260284638,210.15483739715367
2025-06-27,216.3,219.88,215.87,217.78,2086256.0,0.0011952923869069654,0.0011945785936996374,218.50666666666666,220.212,216.732,215.16766666666666,52.72933052020787,1.3463022881503548,0.9728695946352934,221.96514869174683,210.40585130825315
2025-06-30,217.39,221.13,215.26,221.02,2071771.0,0.01487739921021225,0.014767816242721374,218.77333333333334,220.09,217.29733333333334,215.47899999999998,57.996493998849736,1.505130672639524,1.0793218102361397,222.60330291098998,210.40469708901
2025-07-01,220.9,225.26,220.62,224.47,2567656.0,0.01560944710885881,0.015488872802817777,221.09,220.202,218.07333333333332,215.84866666666667,62.755400007759945,1.8876300545311722,1.2409834590951463,223.92659151579664,210.11740848420334
2025-07-02,222.82,224.96,222.5428,222.83,1938032.0,-0.007306098810531458,-0.007332919064577174,222.77333333333334,220.72400000000002,218.62133333333335,216.10533333333333,59.3151002094685,2.034971392998642,1.3997810458758455,224.62776029874925,210.36023970125075
2025-07-03,222.48,223.156,217.9,221.75,1369114.0,-0.004846744154736848,-0.004858527709188048,223.01666666666668,221.57000000000002,219.114,216.317,57.09531845069201,2.041065360253782,1.5280379087514329,225.074791909222,210.65220809077798
2025-07-07,222.3,222.98,218.05,220.02,1894952.0,-0.007801578354002192,-0.007832169878399164,221.53333333333333,222.01800000000003,219.2686666666667,216.52666666666667,53.63287178224092,1.8845741339123379,1.5993451537836139,225.28179239862442,210.82520760137567
2025-07-08,218.02,221.16,217.63,220.7,2022636.0,0.003090628124715833,0.00308586195140097,220.82333333333335,221.954,219.66199999999998,216.87433333333334,54.793338063405415,1.7947354336857018,1.6384232097640314,225.3101065005964,211.61289349940367
2025-07-09,219.71,222.0,217.37,221.83,1712871.0,0.005120072496601846,0.005107009495452091,220.85,221.426,220.11866666666666,217.20666666666665,56.73132197888894,1.794038612326517,1.6695462902765288,225.39378439672393,212.42921560327605
2025-07-10,220.49,223.68,220.1979,221.01,1459193.0,-0.0036965243655051605,-0.003703373395310812,221.17999999999998,221.06199999999998,220.51000000000002,217.45033333333333,54.892331429033646,1.7076346797821316,1.6771639681776496,225.45970768761052,213.0032923123895
2025-07-11,220.08,221.41,217.5086,219.24,1358562.0,-0.008008687389710833,-0.008040929184916218,220.69333333333336,220.56,220.76066666666665,217.67633333333333,51.045870664548964,1.4792824855689446,1.6375876716559086,225.28980468757965,213.66119531242038
2025-07-14,218.95,222.3,218.865,221.78,1475875.0,0.0115854771027184,0.011518879347154056,220.67666666666665,220.91199999999998,221.04733333333334,217.9453333333333,55.82919746853159,1.4861372338569652,1.6072975840961201,225.51656595816854,213.84243404183138
2025-07-15,221.25,221.3,217.98,218.92,1754318.0,-0.01289566236811257,-0.012979533249352417,219.98,220.55599999999998,220.86666666666667,218.08766666666668,49.91508550805839,1.246423578141247,1.5351227829051455,225.29429459769094,214.47670540230908
2025-07-16,219.66,223.44,219.1,223.36,2426480.0,0.020281381326512138,0.020078453298290413,221.35333333333332,220.862,220.82999999999998,218.39600000000002,57.45075195097613,1.398597510806809,1.5078177284854783,225.41864303671795,215.19035696328208
2025-07-17,222.81,224.2831,221.83,223.04,1522498.0,-0.0014326647564470996,-0.0014336920018486968,221.7733333333333,221.26799999999997,221.018,218.7176666666667,56.787589608788124,1.4763566032278845,1.5015255034339599,225.35702498651492,216.04197501348514
2025-07-18,223.42,225.77,223.17,224.77,1253823.0,0.0077564562410330495,0.007726529584576857,223.72333333333336,222.37399999999997,221.50133333333332,219.06466666666665,59.508820400262785,1.6584600904156162,1.5329124208302913,225.48773172155842,216.84026827844156
2025-07-21,226.0,227.75,225.36,226.5,1458806.0,0.007696756684610895,0.007667287766352801,224.77,223.31799999999998,222.08266666666665,219.40733333333336,62.0804296310813,1.920239630629169,1.610377862790067,226.18241283441847,217.04758716558155
2025-07-22,229.59,232.55,227.96,232.35,2274580.0,0.02582781456953631,0.02549991060789851,227.87333333333333,226.004,222.83800000000002,220.0676666666667,69.20314196051945,2.5701211549488505,1.8023265212218238,228.69011890089257,215.61188109910745
2025-07-23,230.94,232.47,229.59,230.18,1839691.0,-0.009339358726059732,-0.009383243990642222,229.67666666666665,227.36800000000002,223.21866666666668,220.646,64.37285100502825,2.8768930483053055,2.0172398266385203,229.85646178291063,215.07253821708946
2025-07-24,230.72,234.33,228.48,231.24,2034743.0,0.004605091667390759,0.00459452067393034,231.25666666666666,229.00799999999998,223.7793333333333,221.20033333333333,65.63467490841163,3.1690146963959194,2.2475948005900004,231.2508517836223,214.78014821637777
2025-07-25,230.62,231.545,228.25,229.87,1031271.0,-0.0059245805224009684,-0.005942200477949681,230.42999999999998,230.02799999999996,224.32066666666665,221.71733333333336,62.5511168231232,3.2524830566219407,2.4485724517963883,231.97880876847836,215.2871912315216
2025-07-28,227.72,229.07,223.345,224.21,2176277.0,-0.0246226127811372,-0.024930819059945607,228.44000000000003,229.57,224.6,221.9343333333333,51.736803764343186,2.8293031900568906,2.5247185994484886,231.85729311383074,216.05170688616926
2025-07-29,219.0,219.0,211.8,214.71,3704037.0,-0.042370991481200604,-0.043294832257764204,222.92999999999998,226.042,224.20066666666668,221.93133333333336,39.4183938611641,1.7076744833172484,2.3613097762222406,232.43819746340603,214.83980253659405
2025-07-30,211.56,215.08,207.66,208.74,3693319.0,-0.027804946206511083,-0.028198822026710132,215.88666666666668,221.754,223.328,221.72333333333333,33.94815118655798,0.33320555942358965,1.9556889328625104,233.77080916396906,211.93419083603098
2025-07-31,207.22,209.6,205.71,208.39,2774165.0,-0.0016767270288398084,-0.0016781343089074465,210.61333333333332,217.18400000000003,222.48666666666665,221.49833333333336,33.65329270270378,-0.7753749998597357,1.4094761463180612,234.73831579021567,209.52268420978442
2025-08-01,211.405,217.39,211.13,212.1,3232199.0,0.017803157541148806,0.01764653748763844,209.74333333333334,213.63000000000002,222.01066666666668,221.38566666666665,39.63810977114037,-1.3391304238012651,0.859754832294196,234.9941239316893,208.3018760683107
2025-08-04,211.36,214.335,211.0,212.98,2804487.0,0.004148986327204174,0.004140403016600968,211.15666666666667,211.38400000000001,221.42399999999998,221.23566666666667,40.99765672743653,-1.695358970492748,0.34873207173680726,235.1567422600671,207.4352577399329
2025-08-05,212.26,212.785,207.78,210.05,1854859.0,-0.013757160296741344,-0.013852666971846502,211.71,210.452,220.83266666666665,220.84966666666668,37.934068210157164,-2.1888672737924537,-0.15878779736904497,235.46756103768652,206.05943896231352
2025-08-06,210.5,211.5785,208.5,208.9,1634081.0,-0.005474886931682965,-0.0054899290528709985,210.64333333333332,210.48399999999998,219.86866666666668,220.34933333333336,36.772591414062916,-2.6423126137133863,-0.6554927606379133,235.68808230021313,204.5459176997869
2025-08-07,208.92,211.07,208.0,210.01,2025761.0,0.005313547151747144,0.005299480068816667,209.65333333333334,210.808,219.0,220.00900000000001,38.72283824259627,-2.878917223466658,-1.1001776532036622,235.73856158198737,203.39543841801265
2025-08-08,210.33,210.89,205.8066,206.51,1727528.0,-0.01666587305366407,-0.016806311252636475,208.47333333333333,209.69,217.78266666666667,219.64199999999997,35.05152940892253,-3.310685311182567,-1.5422791847994433,236.07618572556984,201.78481427443015
2025-08-11,205.93,207.88,204.85,206.08,2339198.0,-0.0020822236211320844,-0.002084394462711499,207.53333333333333,208.31,216.42133333333334,219.252,34.6172873699728,-3.6455385387527883,-1.9629310555901123,236.11527403864642,200.17572596135363
2025-08-12,206.15,206.78,203.22,204.62,1757141.0,-0.007084627329192572,-0.007109842465194915,205.73666666666668,207.22400000000002,214.57266666666663,218.70533333333336,33.11709745206021,-3.982810571307766,-2.3669069587336433,236.33382613589498,198.52717386410507
2025-08-13,204.88,205.31,202.95,204.15,2717887.0,-0.002296940670511227,-0.0022995826852091708,204.95000000000002,206.27399999999997,212.83733333333333,218.028,32.62691372545224,-4.239159764092335,-2.7413575198053817,236.0119558898286,196.92804411017133
2025-08-14,203.2,204.185,200.79,203.46,2636914.0,-0.0033798677443056535,-0.0033855923999825195,204.07666666666668,204.964,210.98533333333333,217.38233333333335,31.88085586378756,-4.446736370814278,-3.0824332900071614,235.57266616593375,195.40933383406622
2025-08-15,204.19,208.21,203.19,206.12,2640464.0,0.01307382286444514,0.012989098094421316,204.57666666666668,204.88600000000002,209.402,216.86133333333333,37.78688633719978,-4.346498824846378,-3.335246396975005,234.5619559764059,194.55504402359412
2025-08-18,206.6,207.02,202.66,203.13,3227734.0,-0.014506112943916238,-0.014612355294359888,204.23666666666668,204.296,207.99666666666664,216.29833333333332,34.197687823179464,-4.456950903363293,-3.5595872982526626,233.19603241439356,193.58396758560647
2025-08-19,203.54,206.83,203.23,206.65,1669449.0,0.017328804214050253,0.01718037279207779,205.29999999999998,204.702,207.45933333333332,215.82999999999998,41.27016146230563,-4.211898248031957,-3.6900494882085217,230.07339503127662,194.1366049687233
2025-08-20,208.49,211.14,207.68,209.5,2217546.0,0.013791434793128499,0.013697198404451076,206.42666666666665,205.772,207.51000000000002,215.41899999999998,46.302513564124816,-3.7445561591195826,-3.7009508223907344,227.0272738758147,195.1147261241853
2025-08-21,208.37,211.0,208.37,209.73,1483376.0,0.0010978520286395455,0.0010972498298109888,208.62666666666667,207.02599999999998,207.59933333333336,215.043,46.69944146967889,-3.317384366847847,-3.624237531282157,222.99464685662127,196.9963531433787
2025-08-22,210.9,214.79,210.25,211.88,2343137.0,0.01025127544938731,0.01019908748432245,210.37,208.17800000000003,207.58466666666666,214.7976666666667,50.391029248528135,-2.7733906906594825,-3.4540681631576224,218.44760606527063,199.74439393472937
2025-08-25,211.0,211.915,209.91,211.12,1239066.0,-0.003586936001510277,-0.0035933844812572895,210.91,209.77599999999998,207.46066666666667,214.44233333333335,49.09655831138394,-2.3762060077123124,-3.238495732068561,214.83460339350194,202.04839660649805
2025-08-26,209.1,209.1,204.55,207.45,3538827.0,-0.017383478590375256,-0.017536345416191836,210.15,209.93599999999998,207.28733333333332,214.06,43.31065722674169,-2.3307056890760975,-3.0569377234700683,213.79536023967754,202.36163976032245
2025-08-27,207.75,208.03,203.21,203.27,3083647.0,-0.020149433598457334,-0.02035520220800622,207.28,208.69,206.91199999999998,213.39033333333333,37.84080907444336,-2.601943836138048,-2.9659389460036643,213.88119124123048,201.72880875876953
2025-08-28,203.26,204.4351,201.71,202.56,2978276.0,-0.003492891228415451,-0.003499005615059237,204.42666666666665,207.256,206.41533333333334,212.70766666666665,36.98635489408582,-2.8414387509456844,-2.9410389069920684,213.99530306704904,201.031696932951
2025-08-29,203.0,203.86,201.6819,203.85,2618104.0,0.006368483412322323,0.006348290309451092,203.2266666666667,205.65,206.238,212.01033333333334,39.65261706711311,-2.8937901656702536,-2.9315891587277054,213.41053215381342,200.79146784618652
2025-09-02,202.6,205.215,198.75,200.49,2601302.0,-0.01648270787343631,-0.016620059074173906,202.30000000000004,203.52399999999997,205.86533333333333,211.14333333333335,35.44568176525604,-3.169862753666166,-2.9792438777153976,212.80727649265918,200.1457235073409
2025-09-03,201.49,202.8,195.2,196.26,3602110.0,-0.02109830914260069,-0.021324059412740983,200.19999999999996,201.286,205.30800000000002,209.94033333333334,30.98832090538589,-3.687471046213801,-3.1208893114150786,213.3035473456904,198.27045265430957
2025-09-04,197.92,198.19,193.05,195.09,3523767.0,-0.005961479669825631,-0.005979320229177286,197.28,199.65,204.704,208.7706666666667,29.869470154242876,-4.144315480019344,-3.325574545135932,213.78777901979942,196.40522098020062
2025-09-05,197.07,199.4,196.28,198.32,4126180.0,0.01655646112050846,0.016420897177764893,196.55666666666664,198.802,204.36133333333333,207.67333333333332,36.66776889220552,-4.197349546618909,-3.4999295454325274,213.37357232098262,195.65042767901738
2025-09-08,194.38,195.47,189.01,193.64,5376775.0,-0.02359822509076248,-0.023881122655441536,195.6833333333333,196.76000000000002,203.52933333333334,206.46566666666666,31.85014826851861,-4.564400743565926,-3.712823785059207,213.85412822260096,193.882871777399
2025-09-09,193.93,194.78,192.0,194.6,3384046.0,0.004957653377401394,0.00494540468041111,195.51999999999998,195.58199999999997,202.96066666666667,205.47866666666667,33.772343789418514,-4.723379308198872,-3.91493488968714,213.99953334885066,192.58946665114934
2025-09-10,194.01,195.745,193.32,193.76,2539122.0,-0.004316546762589968,-0.004325889947122606,194.0,195.08199999999997,202.10133333333334,204.78033333333332,32.89797519384335,-4.861116026265165,-4.104171117002745,214.20786465027214,191.2951353497279
2025-09-11,194.32,197.085,193.07,196.55,2277439.0,0.01439925681255172,0.014296572063087315,194.97000000000003,195.374,201.23799999999997,204.374,38.58538692986903,-4.691067973168742,-4.221550488235945,214.1176164220352,190.62538357796484
2025-09-12,195.75,196.55,194.5925,195.08,3096567.0,-0.007479012973798049,-0.007507121026017513,195.13,194.726,200.26133333333334,203.93033333333332,36.81486981792891,-4.621644934723747,-4.3015693775335055,214.10425851471732,189.8007414852827
2025-09-15,196.06,196.7297,188.55,192.5,3883694.0,-0.01322534344884152,-0.013313577114012955,194.71,194.498,198.96933333333334,203.27700000000002,33.87677141453133,-4.720397312754358,-4.385334964577676,213.9287718624514,188.6142281375486
2025-09-16,192.0,195.15,191.48,194.73,3253839.0,0.011584415584415586,0.011517829985647985,194.10333333333332,194.52400000000003,197.87666666666667,202.66866666666664,38.44919685773353,-4.566081970040386,-4.421484365670218,213.7885928341728,187.91440716582724
2025-09-17,194.96,199.1297,194.4258,197.22,3041947.0,0.012786935757202356,0.012705873190696215,194.81666666666663,195.216,197.19466666666668,202.24099999999999,43.17435274267772,-4.194512035207055,-4.376089899577586,213.12331824918473,187.63668175081526
2025-09-18,195.23,196.455,192.23,193.03,2368743.0,-0.021245309806307677,-0.02147423966439919,194.99333333333334,194.512,196.51200000000003,201.712,37.901579606891175,-4.189840296688544,-4.338839978999778,211.9600950836846,187.1529049163154
2025-09-19,193.55,194.6369,192.09,193.31,5329760.0,0.0014505517277108027,0.0014495006938166758,194.51999999999998,194.158,195.89533333333335,201.15533333333332,38.442610589129735,-4.11609645258784,-4.29429127371739,210.49376258424283,186.97723741575717
2025-09-22,194.29,196.54,191.95,193.21,3471492.0,-0.000517303812529124,-0.0005174376603083208,193.1833333333333,194.3,195.186,200.71200000000002,38.31422146387514,-4.019390062450952,-4.239311031464103,208.1132416323159,187.4907583676841
2025-09-23,193.42,194.75,192.72,194.28,2774712.0,0.005538015630660809,0.005522737204251797,193.6,194.20999999999998,194.772,200.31866666666664,40.6001830859624,-3.812461807358517,-4.153941186642986,205.3560061934234,188.56399380657655
2025-09-24,193.74,195.56,192.55,192.93,2963774.0,-0.006948733786287797,-0.006972988662662563,193.47333333333336,193.352,194.55,199.929,38.65387495835567,-3.71458398006547,-4.066069745327483,203.27848550286,189.18951449714
2025-09-25,194.43,197.405,193.14,193.71,3022734.0,0.004042917120198997,0.004034766491603802,193.64,193.488,194.45800000000003,199.58100000000002,40.430727619791405,-3.533345409051691,-3.9595248780723247,202.08718440736052,189.42481559263953
2025-09-26,194.33,195.45,193.38,194.27,2608327.0,0.0028909194156212514,0.0028867487442039617,193.63666666666668,193.68,194.18800000000002,199.27466666666666,41.73553425895977,-3.3064109684106597,-3.8289020961399918,200.87136536906687,189.81163463093318
2025-09-29,194.56,195.5,192.31,194.55,3314260.0,0.0014412930457610162,0.0014402553798732267,194.17666666666665,193.948,194.24866666666668,198.889,42.4147222773409,-3.0685972503196695,-3.6768411269759276,198.79579725843865,190.95720274156133
2025-09-30,192.885,193.795,191.13,192.32,3426976.0,-0.01146234901053722,-0.011528548083719906,193.71333333333334,193.55599999999998,194.0966666666667,198.52866666666665,38.559502151922985,-3.0251979298743947,-3.546512487555621,197.5822035900058,191.35379640999423
2025-10-01,192.28,194.5,192.105,193.32,2960678.0,0.005199667221297943,0.005186195630040668,193.39666666666668,193.634,194.06733333333335,198.08433333333335,41.14301362456487,-2.8769483434300867,-3.4125996587305147,197.35961086682795,191.28238913317205
2025-10-02,190.95,193.21,188.88,191.17,2822385.0,-0.011121456652182893,-0.01118376243595636,192.26999999999998,193.126,193.70866666666663,197.47333333333336,37.49273562317754,-2.899522617943205,-3.309984250573053,197.43362206968476,190.81637793031524
2025-10-03,191.0,192.405,189.455,190.21,2863138.0,-0.005021708427054294,-0.005034359576177148,191.5666666666667,192.314,193.384,196.82266666666666,35.958646352064235,-2.9607472191378577,-3.240136844286014,196.85559614010873,190.58340385989123
2025-10-06,189.45,189.45,185.33,185.57,2968081.0,-0.024394090741811758,-0.02469655560850224,188.98333333333335,190.51799999999997,192.922,195.94566666666665,29.644926449763872,-3.3451169526192643,-3.2611328659526646,198.0557738342673,188.5762261657327
2025-10-07,186.26,186.99,183.945,186.97,2741749.0,0.007544322897020006,0.007516006820935343,187.58333333333334,189.448,192.40466666666666,195.14066666666668,33.442231343955044,-3.496459428109034,-3.3081981783839387,198.37581408760838,187.49318591239165
2025-10-08,186.71,188.89,183.7727,185.59,3329812.0,-0.007380863240092017,-0.007408236586969638,186.04333333333332,187.902,191.62933333333334,194.412,31.62999472702778,-3.6852723712636077,-3.3836130169598726,198.8182536503232,186.23374634967684
2025-10-09,186.3,186.51,183.99,185.32,2211084.0,-0.0014548197639959737,-0.0014558790417656372,185.96,186.73200000000003,191.11533333333333,193.81366666666665,31.272921352276782,-3.8127437954301513,-3.4694391726539284,198.70824517608764,185.2207548239124
2025-10-10,186.77,187.99,184.01,186.68,3154639.0,0.007338657457371056,0.0073118605331672585,185.86333333333332,186.026,190.67333333333332,193.28433333333336,35.23874529619161,-3.760674469116992,-3.527686231946541,198.5026907849674,184.5863092150326
2025-10-13,184.36,186.07,182.5,183.2,3243051.0,-0.018641525605313958,-0.01881746884158502,185.0666666666667,185.552,190.00599999999997,192.596,30.4041182383057,-3.954629561388799,-3.613074897834993,198.90861610592188,183.2503838940781
2025-10-14,183.81,186.52,183.1316,186.51,4174977.0,0.018067685589519655,0.017906404709325963,185.46333333333334,185.45999999999998,189.488,192.13,38.97947011197547,-3.7974760916714274,-3.6499551366022804,198.550771944053,182.786228055947
2025-10-15,185.92,190.19,185.755,190.03,3353976.0,0.018872982681893857,0.018697097483910546,186.58,186.348,189.29466666666664,191.92233333333334,46.525438674975554,-3.3502763522441796,-3.5900193797306605,197.59668522920722,183.02131477079277
2025-10-16,190.57,194.08,190.235,191.47,3394739.0,0.00757775088143986,0.007549183951847557,189.33666666666667,187.57800000000003,189.14533333333333,191.80166666666665,49.28825542448633,-2.846854603664468,-3.441386424517422,197.43341876038912,183.02858123961087
2025-10-17,192.075,192.51,188.16,191.29,1981427.0,-0.0009400950540554565,-0.000940537220551531,190.92999999999998,188.5,188.94666666666666,191.56733333333332,48.94782143589375,-2.4343520416300635,-3.2399795479399507,197.2125334450326,183.0474665549674
2025-10-20,191.95,193.12,190.616,193.08,1782171.0,0.00935751999581802,0.009314009627730095,191.9466666666667,190.47599999999997,188.84866666666667,191.54866666666666,52.46404816046022,-1.940632347254052,-2.980110107802771,197.19494476044358,183.05205523955638
2025-10-21,192.15,194.4,190.845,192.37,1749692.0,-0.0036772322353428866,-0.00368400987420214,192.24666666666667,191.648,188.85199999999998,191.47433333333336,50.964634356817825,-1.5883376311788027,-2.701755612477977,196.9216858065918,183.1343141934082
2025-10-22,192.03,193.43,190.87,191.19,1535863.0,-0.006134012579924186,-0.006152902923777672,192.21333333333337,191.88,188.71,191.38866666666667,48.48452302793048,-1.3883535928727895,-2.4390752085569396,196.72910400627487,183.15289599372508
2025-10-23,191.27,192.22,187.47,190.3,2280063.0,-0.004655055180710188,-0.0046659236922085385,191.28666666666666,191.64600000000002,188.65200000000002,191.18033333333332,46.640941880948326,-1.2868463994093986,-2.2086294467274317,196.33912078369616,183.20187921630384
2025-10-24,191.31,192.73,189.97,191.52,1721858.0,0.006410930110352098,0.006390467507559233,191.00333333333333,191.692,188.73933333333335,191.06166666666664,49.47692359002746,-1.0953311179277136,-1.985969780967488,195.92857018863305,183.33742981136692
2025-10-27,190.0,191.09,188.74,189.73,2979496.0,-0.009346282372598269,-0.009390232933620866,190.51666666666665,191.02200000000002,189.01666666666668,190.96933333333334,45.643782691808816,-1.0755931496109667,-1.803894454696184,195.27148841311939,183.5125115868806
2025-10-28,185.94,186.34,177.49,182.72,6047486.0,-0.036947240815896176,-0.03764708240839676,187.99,189.09199999999998,188.73333333333332,190.56900000000002,34.40297016929439,-1.6070737368316372,-1.7645303111232749,195.30224756953945,182.5217524304605
2025-10-29,182.67,183.92,178.745,179.08,4501527.0,-0.019921190893169793,-0.020122293094880526,183.84333333333333,186.67000000000002,188.29933333333332,189.96433333333334,30.238629684535454,-2.2955320460577298,-1.870730658110166,195.56580206087597,180.834197939124
2025-10-30,180.25,182.58,178.47,179.45,2954907.0,0.0020661157024792765,0.0020639842208514275,180.41666666666666,184.5,187.908,189.51166666666668,31.150920814258072,-2.779246880396613,-2.052433902567455,195.76444636814483,179.46355363185518
2025-10-31,177.13,180.06,176.89,178.98,2604780.0,-0.0026191139593201296,-0.0026225498389041077,179.17,181.992,187.39466666666667,189.034,30.603439246370982,-3.1640462875806747,-2.2747563795700994,195.92549244899968,178.17950755100034
2025-11-03,177.75,178.02,175.0,176.64,3481705.0,-0.013074086490110659,-0.013160304665981693,178.35666666666665,179.374,186.95733333333334,188.48166666666665,27.96794621560973,-3.6161364637211193,-2.5430323964003034,196.56476578698408,176.6472342130159
2025-11-04,178.65,180.77,177.441,180.35,2663773.0,0.02100317028985521,0.020785644260817644,178.65666666666667,178.9,186.54666666666665,188.01733333333334,37.20177357292175,-3.6331742203699378,-2.761060761194231,196.59681088763037,175.95318911236964
2025-11-05,180.6,182.03,178.72,179.43,2323020.0,-0.005101192126420795,-0.005114247624972605,178.80666666666664,178.96999999999997,185.84000000000003,187.56733333333332,35.970372605487654,-3.678509508680321,-2.944550510691449,196.71117442151817,175.22282557848186
2025-11-06,178.88,182.11,177.85,178.09,1960522.0,-0.00746809340689969,-0.007496119236661099,179.29,178.69799999999998,184.94799999999998,187.04666666666665,34.19495883132596,-3.7790028598217305,-3.1114409805175054,196.88558240218148,174.32541759781847
2025-11-07,177.75,178.48,175.38,177.95,4255838.0,-0.0007861193778427866,-0.000786428531712747,178.49,178.49200000000002,184.05866666666668,186.50266666666667,34.0061077414496,-3.8258394983533606,-3.254320684084677,196.9150017027074,173.42299829729262