PriceSeer_data/processed_data/CBRE.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
2024-11-11,136.73,137.93,135.4086,135.8,2074687.0,,,,,,,,,,,
2024-11-12,135.0,136.77,133.73,133.8,1555928.0,-0.014727540500736325,-0.014837067430467624,,,,,,,,,
2024-11-13,135.39,136.4,134.755,135.55,1611503.0,0.013079222720478345,0.012994428250546477,135.05,,,,,,,,
2024-11-14,134.35,135.11,131.3,132.0,2456480.0,-0.026189597934341613,-0.026538653358303722,133.78333333333333,,,,,,,,
2024-11-15,131.34,132.4239,130.02,130.23,1660305.0,-0.013409090909091037,-0.013499804606759107,132.59333333333333,133.476,,,,,,,
2024-11-18,129.66,132.84,129.185,132.67,1872929.0,0.018736082315902625,0.018562723949213523,131.63333333333333,132.85,,,,,,,
2024-11-19,131.8,133.42,130.96,132.16,1901407.0,-0.0038441245194843487,-0.0038515321561573878,131.68666666666664,132.522,,,,,,,
2024-11-20,131.25,131.97,130.11,131.78,1462207.0,-0.002875302663438273,-0.0028794442869941165,132.20333333333332,131.76799999999997,,,,,,,
2024-11-21,132.73,132.77,131.49,131.65,2095561.0,-0.0009864926392472162,-0.0009869795433554115,131.86333333333334,131.69799999999998,,,,,,,
2024-11-22,134.31,135.72,132.66,135.43,2330472.0,0.028712495252563697,0.02830801572496164,132.95333333333335,132.738,,,,,,,
2024-11-25,136.78,140.97,135.55,138.69,4553697.0,0.02407147603928217,0.02378632500096368,135.25666666666666,133.94199999999998,,,,,,,
2024-11-26,139.49,141.05,138.93,140.43,2216696.0,0.012545965823058669,0.012467917311845182,138.18333333333337,135.596,,,,,,,
2024-11-27,141.11,142.0,140.3,140.71,1734917.0,0.001993875952431834,0.0019918908200754586,139.94333333333333,137.382,,,,,,,
2024-11-29,140.09,141.41,139.0,139.99,1344161.0,-0.005116907113922209,-0.005130043313430461,140.37666666666667,139.05,,,66.06423782385068,,,,
2024-12-02,140.12,140.46,137.75,138.39,1970968.0,-0.011429387813415404,-0.011495205248895149,139.6966666666667,139.642,135.28533333333334,,58.86239755256853,,,,
2024-12-03,138.35,138.59,136.88,137.13,1524364.0,-0.009104704097116834,-0.009146405226076147,138.50333333333333,139.33,135.374,,53.88103416284155,,,,
2024-12-04,135.88,137.79,133.57,137.75,2167610.0,0.004521257201195894,0.004511067021261127,137.75666666666666,138.794,135.63733333333332,,55.86048038402609,,,,
2024-12-05,137.29,138.0,135.97,136.42,1382420.0,-0.009655172413793212,-0.009702085806450702,137.1,137.93599999999998,135.6953333333333,,50.821356508492606,,,,
2024-12-06,138.35,139.7,137.66,137.88,1148409.0,0.010702243072863382,0.010645379422091513,137.35,137.514,136.08733333333333,,55.560554945534356,,,,
2024-12-09,137.66,138.525,136.23,137.29,1421606.0,-0.004279083260806504,-0.004288264739151085,137.19666666666666,137.294,136.558,,53.32422074712546,,,142.06052439019643,129.51447560980355
2024-12-10,136.69,138.96,135.54,135.88,1548180.0,-0.010270230898098864,-0.010323333617130325,137.01666666666665,137.04399999999998,136.772,,48.318826471372084,,,142.0646531943672,129.51834680563277
2024-12-11,137.3,138.8,136.86,137.66,2307373.0,0.013099793935825721,0.013014733677834959,136.9433333333333,137.026,137.13866666666667,,54.16768530212383,,,142.23817883729245,129.73082116270754
2024-12-12,137.14,140.7,136.92,139.69,2180795.0,0.01474647682696495,0.014638804769241358,137.74333333333334,137.68,137.666,,59.760744640952666,,,142.6448317751375,129.73816822486248
2024-12-13,138.78,139.98,136.01,137.3,2045015.0,-0.01710931347984812,-0.017257368965534047,138.21666666666667,137.564,138.04266666666666,,51.753167716017074,,,142.62874521547866,130.28425478452135
2024-12-16,139.0,139.94,137.74,137.93,2648408.0,0.004588492352512796,0.004577997313503188,138.3066666666667,137.692,138.20933333333332,,53.521110453978025,,,142.33550500545812,131.34749499454188
2024-12-17,137.0,137.755,135.52,135.83,2255061.0,-0.01522511418835637,-0.015342206253029081,137.02,137.68200000000002,138.0186666666667,,47.29929042860151,0.4924532101955208,,142.1772001651311,131.82179983486887
2024-12-18,136.0,136.91,128.59,128.92,2517867.0,-0.050872414046970627,-0.05221204688716243,134.22666666666666,135.93400000000003,137.25133333333332,,33.499464019605966,-0.20913790709030877,,142.7599247568035,130.9150752431965
2024-12-19,129.66,131.33,125.38,125.65,2484038.0,-0.02536456717344071,-0.02569179295763573,130.13333333333335,133.126,136.24733333333333,,29.163262186492872,-1.0172889202676458,,143.92124465088938,129.14075534911063
2024-12-20,126.71,130.25,126.4,129.16,6110227.0,0.02793473935535218,0.02755168190047329,127.91000000000001,131.498,135.52533333333332,,38.38295671556174,-1.358862632355084,,144.19464554306728,128.6183544569327
2024-12-23,127.36,130.6799,127.0,130.51,1606906.0,0.010452152369154533,0.010397906289361825,128.44,130.01399999999998,135.0,135.14266666666668,41.53481472912999,-1.5032994423112598,,144.3566075517589,127.96439244824113
2024-12-24,130.12,132.09,129.79,131.92,1026032.0,0.010803769826067011,0.01074582607190721,130.52999999999997,129.23200000000003,134.65266666666668,135.01333333333332,44.71562816425177,-1.4868519350996223,,144.13070290719307,127.51329709280687
2024-12-26,131.12,132.3,131.0,132.0,775857.0,0.0006064281382656134,0.0006062443350273895,131.47666666666666,129.848,134.26933333333332,134.95333333333332,44.898799488691814,-1.4506397635224175,,143.58577330026304,127.21522669973695
2024-12-27,130.81,132.17,130.185,130.63,975750.0,-0.010378787878787876,-0.010433023087898946,131.51666666666665,130.844,133.88333333333333,134.78933333333333,42.313284230122406,-1.515024646035755,,142.95230604284882,126.8406939571512
2024-12-30,129.74,131.1,128.57,130.27,1083458.0,-0.00275587537319133,-0.002759679788999084,130.96666666666667,131.066,133.376,134.73166666666665,41.63480658219526,-1.576921352893379,-1.0874156317897257,142.3504860831112,126.47051391688882
2024-12-31,130.99,131.88,130.2,131.29,1609410.0,0.007829891763260877,0.007799397236546252,130.73,131.222,132.976,134.767,44.357195539822,-1.5260777887175436,-1.1751480631752893,141.88617679067394,126.22482320932606
2025-01-02,132.02,132.2,128.78,129.9,1230072.0,-0.010587249600121806,-0.010643693269465073,130.48666666666665,130.818,132.5773333333333,134.67466666666667,41.51532677919783,-1.5797350784519324,-1.256065466230618,141.59082822404034,125.79717177595971
2025-01-03,130.19,131.88,129.465,131.5,1155948.0,0.012317167051578037,0.01224192794126529,130.89666666666668,130.718,132.16666666666666,134.65266666666668,45.81842655716806,-1.4761362589737246,-1.3000796247792394,141.1043084917341,125.65869150826595
2025-01-06,131.55,133.92,131.375,132.39,1546008.0,0.006768060836501721,0.006745260331746113,131.26333333333332,131.07,131.68,134.673,48.10567794009076,-1.307149876089369,-1.3014936750412653,140.78456967881812,125.5754303211819
2025-01-07,132.56,133.57,128.34,128.64,1658935.0,-0.02832540222071156,-0.02873430651890932,130.84333333333333,130.74399999999997,131.10266666666666,134.57266666666666,40.37226283414537,-1.4590021416234151,-1.3329953683576954,140.24661368380663,125.18938631619342
2025-01-08,128.65,130.0,127.44,129.78,1593943.0,0.008861940298507509,0.008822903762366207,130.26999999999998,130.442,130.5593333333333,134.38433333333333,43.35356393981122,-1.4704077383623542,-1.3604778423586272,139.6679184180837,125.01708158191629
2025-01-10,127.0,127.365,120.26,123.67,2800672.0,-0.04707967329326557,-0.04822398143905675,127.36333333333333,129.196,129.74866666666668,133.88366666666667,33.64423503333181,-1.9499943712676497,-1.4783811481404316,139.77628890580144,123.68771109419855
2025-01-13,123.0,123.65,121.24,123.56,1930094.0,-0.0008894638958518719,-0.0008898597035847477,125.67,127.60799999999999,129.39133333333334,133.32133333333334,33.498779732257375,-2.3122916549254455,-1.6451632494974344,139.33666690066457,122.71733309933542
2025-01-14,126.69,127.14,124.19,124.91,1527834.0,0.010925865976044058,0.010866609927436974,124.04666666666667,126.11200000000001,129.34199999999998,132.79466666666664,37.09330492181828,-2.4620995933476593,-1.8085505182674795,137.99125281942636,122.5847471805736
2025-01-15,131.88,132.8,130.2901,131.3,2118187.0,0.0511568329197023,0.04989130333093271,126.58999999999999,126.644,129.48466666666667,132.505,50.68178886333606,-2.0416687805063702,-1.8551741707152578,137.01304832723594,122.96295167276406
2025-01-16,131.0,135.44,130.76,134.75,1660704.0,0.02627570449352623,0.02593642848035599,130.32,127.638,129.76733333333334,132.38366666666667,56.18481647137106,-1.4137908641149863,-1.7668975093952037,136.24541925064133,123.4125807493587
2025-01-17,135.71,137.25,134.41,136.91,2146121.0,0.016029684601113203,0.01590256585655813,134.32000000000002,130.286,130.1,132.37633333333332,59.25055698097144,-0.7334444525363892,-1.560206898023441,136.51507991507944,123.25092008492052
2025-01-21,138.83,141.13,138.5,140.94,2028002.0,0.029435395515301943,0.029010492253211714,137.53333333333333,133.762,130.696,132.48266666666666,64.27328661750893,0.1294303081310204,-1.2222794567925488,138.6574727013675,122.31052729863245
2025-01-22,140.46,141.245,138.915,139.44,2219892.0,-0.010642826734780786,-0.010699866687110975,139.09666666666666,136.668,131.28333333333333,132.58333333333334,61.24724046869566,0.6843386783618257,-0.8409558297616739,139.9069123342483,122.44008766575169
2025-01-23,139.21,141.35,138.74,141.02,1668350.0,0.011331038439472252,0.011267323079129121,140.46666666666667,138.612,132.0,132.688,63.211967032857125,1.2373371031482066,-0.42529724317969786,141.43323528136568,122.09976471863432
2025-01-24,139.95,141.77,138.31,141.13,1554957.0,0.0007800312012480326,0.0007797271350210612,140.53,139.88799999999998,132.656,132.816,63.35127585660758,1.665272198315364,-0.0071833548806855,142.7635018631758,121.83149813682415
2025-01-27,140.55,143.57,140.28,143.12,1522295.0,0.014100474739601854,0.014001987774548183,141.75666666666666,141.13,133.53733333333332,133.05733333333333,65.86931316691508,2.1403179600752082,0.42231690811049327,144.33267298344563,121.38232701655441
2025-01-28,142.87,143.69,142.03,142.6,1960181.0,-0.0036333147009502964,-0.003639931220268203,142.28333333333333,141.46200000000002,134.27733333333333,133.222,64.6199043617935,2.446632241111274,0.8271799747106494,145.61010999132344,121.16489000867654
2025-01-29,143.09,143.73,141.36,141.64,2568912.0,-0.006732117812061733,-0.0067548807364926,142.45333333333335,141.902,134.89399999999998,133.287,62.27154976922689,2.582159016953028,1.1781757831591253,146.5981731425759,121.27782685742413
2025-01-30,144.08,146.83,142.635,144.65,2046562.0,0.02125105902287494,0.02102840417844116,142.96333333333334,142.628,135.96133333333333,133.53199999999998,66.39517296371011,2.8990286103680774,1.5223463486009159,148.01629204711085,121.29770795288911
2025-01-31,144.67,147.1,144.38,144.74,2540610.0,0.0006221914967161624,0.0006219980158374813,143.67666666666665,143.35,136.9586666666667,133.759,66.51302757760209,3.1214303874269547,1.8421631563661238,149.28398669783306,121.37501330216695
2025-02-03,142.19,143.69,139.83,142.57,1848096.0,-0.014992400165814712,-0.01510592227211221,143.98666666666665,143.24,138.21866666666665,133.98366666666666,60.96161744205793,3.0869995245821826,2.091130430009336,150.02399157243187,121.90200842756818
2025-02-04,142.31,144.315,141.77,143.87,1517735.0,0.009118327838956386,0.009077006883072197,143.72666666666666,143.494,139.57266666666666,134.482,62.95632382827715,3.12854799928121,2.2986139438637108,150.88890266435524,122.27409733564477
2025-02-05,145.35,147.44,144.0,147.13,1674993.0,0.022659345242232565,0.02240643566091393,144.52333333333334,144.592,141.054,135.19799999999998,67.44813934778595,3.3855042344524406,2.515992001981457,152.1936312935382,122.44336870646181
2025-02-06,147.4,147.75,143.21,144.58,1982029.0,-0.017331611500033817,-0.017483562137704377,145.19333333333336,144.578,141.93933333333334,135.71200000000002,61.19718219966714,3.344823173866331,2.681758236358432,152.75145910762254,123.47954089237747
2025-02-07,144.22,145.27,142.7401,142.77,1227727.0,-0.01251902061142618,-0.012598043771022275,144.82666666666668,144.18400000000003,142.47400000000002,136.12066666666666,57.148580322351464,3.13044544065653,2.7714956772180517,153.0114262185293,124.51857378147072
2025-02-10,143.56,145.3499,142.15,143.86,2164924.0,0.007634657140855872,0.007605660638081327,143.73666666666668,144.442,142.93733333333333,136.5186666666667,58.91147670289772,3.0137626532055037,2.8199490724155423,152.36434904595757,127.18465095404241
2025-02-11,142.5,143.37,141.0,141.79,1321152.0,-0.014388989295148202,-0.014493514689743739,142.80666666666664,144.026,142.99400000000003,136.845,54.339483186760845,2.722871436220146,2.8005335451764632,150.85514037664927,130.51685962335074
2025-02-12,138.65,141.24,137.515,140.65,1963778.0,-0.008040059242541697,-0.008072554813600617,142.1,142.73,143.07466666666667,137.179,51.94838749292159,2.372995167229135,2.7150258695869978,148.62546558887203,134.320534411128
2025-02-13,136.035,144.31,136.035,143.13,3002594.0,0.017632420902950585,0.017478773260259473,141.85666666666665,142.44,143.21533333333335,137.6076666666667,56.439048986999396,2.269667661128125,2.6259542278952233,147.5059537579583,136.6230462420417
2025-02-14,142.6,145.59,140.77,143.73,2078167.0,0.004191993292810725,0.004183231367015111,142.50333333333333,142.632,143.38866666666667,138.02233333333334,57.474515075993736,2.210711151662906,2.5429056126487604,146.8329225308481,138.1940774691519
2025-02-18,143.4,144.49,141.19,143.8,1750835.0,0.00048702428163927003,0.00048690572380595076,143.5533333333333,142.61999999999998,143.43400000000003,138.48566666666665,57.60114144850487,2.144910910325052,2.463306672184019,146.35569409754459,139.36030590245542
2025-02-19,143.43,143.9,140.5448,143.68,1470407.0,-0.0008344923504868262,-0.0008348407330568807,143.73666666666668,142.998,143.506,138.89166666666668,57.28622670198555,2.059341935939841,2.3825137249351833,146.39473234240552,139.5952676575945
2025-02-20,143.79,143.79,140.52,141.67,1514373.0,-0.013989420935412111,-0.01408819516262998,143.04999999999998,143.202,143.50799999999998,139.201,52.143843433773355,1.808490552180018,2.2677090903841504,146.16132749103747,140.05167250896255
2025-02-21,141.59,141.87,135.19,135.78,1481086.0,-0.0415754923413566,-0.042464480517758495,140.37666666666667,141.732,142.91666666666666,139.439,40.63320887472153,1.1214874389530678,2.0384647600979338,147.19446770102928,138.49453229897068
2025-02-24,137.16,139.21,136.15,137.89,1915646.0,0.015539843865075786,0.015420336980148736,138.44666666666663,140.564,142.46,139.70933333333332,45.29225376196833,0.7387757412515725,1.7785269563286616,147.4927759796085,137.8722240203915
2025-02-25,139.0,140.205,137.7,138.7,2710303.0,0.005874247588657733,0.005857061467136196,137.45666666666668,139.544,142.20200000000003,140.21033333333335,47.011439071419666,0.49512668189851183,1.521846901442632,147.568081145933,137.354918854067
2025-02-26,139.13,141.33,138.42,140.68,1714692.0,0.014275414563806876,0.014174480284995898,139.09,138.944,141.98933333333335,140.781,51.06001728756146,0.4565397928680852,1.3087854797277225,147.52991855391275,137.20108144608724
2025-02-27,140.64,142.5,139.08,139.78,1588984.0,-0.006397497867500768,-0.006418049556798799,139.72,138.56599999999997,141.4993333333333,141.27666666666667,49.21917435001873,0.3493102952759273,1.1168904428373636,147.55154489467537,136.99345510532459
2025-02-28,141.17,141.95,139.585,141.94,1968707.0,0.015452854485620282,0.015334675047853914,140.8,139.798,141.32333333333332,141.63133333333332,53.54769024450294,0.43362552884016736,0.9802374600379244,147.30289624363462,136.97110375636538
2025-03-03,141.5,142.83,139.49,140.62,1357348.0,-0.009299704100323991,-0.009343216325821493,140.78,140.344,141.18,141.82700000000003,50.703354772559514,0.389443725748464,0.8620787131800324,146.99280560669789,136.86919439330208
2025-03-04,139.81,141.29,136.21,139.59,2386888.0,-0.007324704878395649,-0.00735166224634841,140.71666666666667,140.522,140.89533333333333,141.9163333333333,48.53685005087547,0.26822500565384644,0.7433079716747952,146.93442311927103,136.629576880729
2025-03-05,138.58,142.92,138.07,142.3,2144384.0,0.01941399813740241,0.019227950571139865,140.83666666666667,140.846,140.92933333333335,141.96166666666664,54.094650989384434,0.3863787149169866,0.6719221203232335,146.7734636093367,136.6335363906633
2025-03-06,140.3,140.67,133.25,133.66,1955766.0,-0.060716795502459675,-0.06263824301288269,138.51666666666668,139.622,140.4633333333333,141.76899999999998,39.46220066370702,-0.2146846606166264,0.49460076413526155,146.59240235869345,135.46759764130655
2025-03-07,134.0,134.14,127.0,130.46,2611263.0,-0.023941343707915563,-0.024232595714974096,135.47333333333336,137.326,139.61866666666668,141.41699999999997,35.619221116860444,-0.9384273661131601,0.2079951380855772,147.30762771058127,133.34037228941875
2025-03-10,128.87,129.24,124.53,125.92,2624572.0,-0.03479993867852216,-0.03541988169885685,130.01333333333332,134.38600000000002,138.43133333333336,140.91,31.005826145526,-1.8569331625436405,-0.20499052204026633,148.76752665298775,130.19547334701227
2025-03-11,126.31,128.02,124.158,125.83,2811652.0,-0.0007147395171537285,-0.0007149950652165405,127.40333333333335,131.634,137.23333333333332,140.3336666666667,30.920328990123792,-2.5625780667265587,-0.6765080309775249,149.3697136199252,127.79028638007485
2025-03-12,128.74,129.29,127.0,127.24,2288034.0,0.011205594850194789,0.011143277277066904,126.33,128.622,136.13733333333332,139.8216666666667,33.99126694217992,-2.9737519595567505,-1.13595681669337,149.59810321992867,126.10689678007131
2025-03-13,126.56,127.64,121.0,121.79,2063128.0,-0.04283244262810426,-0.04377681678192411,124.95333333333333,126.248,134.81199999999998,139.16,28.68346749013277,-3.696765670924492,-1.6481185875395945,150.49028712740906,123.32871287259097
2025-03-14,123.47,125.633,121.85,125.58,2107746.0,0.031119139502422177,0.030644755586944208,124.87,125.272,134.132,138.52433333333335,36.15025375295623,-3.9187648388516436,-2.1022478378020044,150.14902319896086,121.91497680103912
2025-03-17,125.69,129.49,125.28,128.7,1521753.0,0.024844720496894235,0.024541108916117445,125.35666666666667,125.828,133.51933333333332,137.98966666666666,41.57343274981219,-3.7991486332236093,-2.4416279968863255,149.27804046252413,121.2829595374759
2025-03-18,127.11,128.73,125.83,126.31,1734019.0,-0.018570318570318434,-0.018744911816196964,126.86333333333334,125.92399999999998,132.69333333333333,137.44766666666666,38.851188655892514,-3.8527923623386755,-2.7238608699767957,148.3505235128347,120.4614764871653
2025-03-19,126.98,129.66,126.12,128.73,2341152.0,0.019159211463858572,0.018977984885658966,127.91333333333334,126.22200000000001,131.89666666666668,136.943,42.92638648835845,-3.6578660263195673,-2.91066190124535,147.12908614166437,120.18791385833563
2025-03-20,127.88,131.59,127.31,130.13,1428649.0,0.010875475802066381,0.010816763117122966,128.39000000000001,127.88999999999999,131.25333333333333,136.37633333333332,45.20161886457187,-3.351779967884994,-2.9988855145732787,146.11139681463368,120.05160318536633
2025-03-21,128.74,129.94,126.87,129.78,3452817.0,-0.002689618074233402,-0.002693241595643496,129.54666666666665,128.72999999999996,130.44266666666667,135.88299999999998,44.72162831259192,-3.1016922586512408,-3.0194468633888714,145.8253418803664,119.73765811963358
2025-03-24,132.25,134.48,131.11,133.87,1269039.0,0.031514871320696525,0.031028470604783913,131.26,129.76399999999998,129.99266666666668,135.58633333333333,51.23792467530752,-2.5441398681273597,-2.924385464336569,145.42564768307474,119.73535231692522
2025-03-25,133.82,135.33,132.47,133.77,1362415.0,-0.0007469933517590954,-0.0007472724903113001,132.47333333333333,131.25600000000003,129.60466666666667,135.24999999999997,51.07937966597937,-2.0862952331798397,-2.7567674181052233,144.88581644225255,119.78218355774747
2025-03-26,134.19,135.17,132.2,132.62,1063383.0,-0.00859684533153926,-0.008634011366773461,133.42000000000002,132.03400000000002,128.95933333333332,134.94433333333333,49.194180249036336,-1.795547496589279,-2.5645234338020346,143.88857818289313,119.97342181710691
2025-03-27,132.26,133.58,130.61,131.52,1779013.0,-0.008294374905745694,-0.008328964632851732,132.63666666666668,132.312,128.81666666666666,134.64000000000001,47.392407629548615,-1.63504089388627,-2.3786269258188817,142.92036045737905,120.11563954262095
2025-03-28,131.66,133.22,128.59,129.46,1218813.0,-0.0156630170316302,-0.015786978190505688,131.20000000000002,132.248,128.75,134.18433333333334,44.13250902447182,-1.6549853972513233,-2.23389862010537,141.26606710352385,120.52193289647616
2025-03-31,127.7,131.4612,127.08,130.78,2424193.0,0.010196199598331512,0.010144569015765737,130.58666666666667,131.63000000000002,129.074,133.75266666666667,46.66417125053002,-1.5464520549048189,-2.09640930706526,139.76656640747458,121.03743359252537
2025-04-01,131.25,131.715,128.29,131.01,1445062.0,0.001758678697048488,0.0017571340324494063,130.41666666666666,131.078,129.41933333333333,133.32633333333334,47.11387543222207,-1.4254478458879873,-1.9622170148298055,138.34850022386738,121.59749977613265
2025-04-02,128.94,133.71,128.94,133.29,1177024.0,0.01740325166017853,0.017253549450347436,131.69333333333333,131.212,129.82266666666666,132.98,51.481146076063986,-1.1325192166481486,-1.7962774551934744,135.93707052342575,123.10792947657427
2025-04-03,129.09,130.86,123.6,123.84,2680194.0,-0.0708980418636056,-0.07353679577450974,129.38,129.676,129.95933333333335,132.38566666666665,37.6160426887652,-1.6439566812990165,-1.765813300414583,135.60544637945904,122.45755362054095
2025-04-04,118.3,120.8774,114.46,118.08,2543476.0,-0.04651162790697683,-0.047628048989254705,125.07000000000001,127.4,129.45933333333332,131.79566666666668,31.9650399749692,-2.485408180027747,-1.909732276337216,136.4910564923446,120.3339435076554
2025-04-07,116.02,121.79,112.52,117.15,2881619.0,-0.007876016260162544,-0.007907195898357644,119.69000000000001,124.674,128.68933333333334,131.10433333333333,31.15132175885668,-3.1905293464958078,-2.1658916903689343,137.38783110109816,118.5601688989018
2025-04-08,121.45,123.03,111.59,113.94,2687225.0,-0.027400768245838703,-0.027783170901555188,116.39,121.25999999999999,127.86466666666666,130.279,28.45844363126328,-3.9626837721161507,-2.525250106718378,138.59011010828596,116.168889891714
2025-04-09,110.49,122.24,108.45,121.27,4839093.0,0.06433210461646488,0.062347470616450996,117.45333333333333,118.856,127.36733333333333,129.632,41.000581658876804,-3.9377599315381815,-2.807752071682339,138.60413655217206,115.55786344782793
2025-04-10,118.14,118.995,113.245,116.65,2613353.0,-0.03809680877381039,-0.03884146620126134,117.28666666666668,117.418,126.46866666666666,128.861,36.64047627253478,-4.241904957506563,-3.094582648847184,139.01746939964193,114.63053060035807
2025-04-11,115.72,117.17,112.54,115.95,2605826.0,-0.0060008572653236225,-0.0060189347658983205,117.95666666666666,116.992,125.54666666666667,127.99466666666667,36.01553729205402,-4.487694878621312,-3.3732050948020094,139.4227368097831,113.26226319021693
2025-04-14,118.49,119.67,116.49,119.01,1838872.0,0.026390685640362177,0.026048459492807756,117.20333333333333,117.36399999999999,124.556,127.27433333333333,40.77126551137984,-4.385020943555986,-3.575568264552805,139.26677265076876,112.44922734923121
2025-04-15,119.37,120.6411,118.43,118.68,1662838.0,-0.0027728762288883324,-0.002776727771727409,117.88000000000001,118.31199999999998,123.55,126.57733333333333,40.42233328981982,-4.280931439518412,-3.7166408995459266,139.24156051566808,111.71143948433189
2025-04-16,117.76,119.555,115.54,117.21,1902335.0,-0.012386248736097172,-0.012463597687532253,118.30000000000001,117.5,122.52266666666668,125.741,38.828208501828676,-4.267859247585633,-3.8268845691538678,139.03201580687667,110.76898419312332
2025-04-17,116.82,119.33,116.477,117.62,1962966.0,0.0034979950516167424,0.0034918912967209924,117.83666666666669,117.694,121.596,125.20633333333333,39.544334023106984,-4.17627437644073,-3.89676253061124,138.53215048668582,110.01784951331419
2025-04-21,116.63,117.15,113.74,115.56,2845679.0,-0.017514028226492062,-0.017669213433775383,116.79666666666668,117.61600000000001,120.66933333333334,124.70966666666666,37.188653185447144,-4.221257461709655,-3.9616615168309233,138.06825785760878,109.05974214239122
2025-04-22,117.3,118.69,116.52,118.19,1634394.0,0.02275874004845968,0.02250362342611473,117.12333333333335,117.452,119.83,124.452,41.94369951449238,-3.9985945517441763,-3.969048123813574,136.65256717410324,108.90743282589678
2025-04-23,122.36,125.95,120.99,122.05,3440851.0,0.032659277434639034,0.03213729781481975,118.60000000000002,118.126,119.23266666666669,124.326,48.148071139927,-3.470655296908035,-3.8693695584324663,135.11781894023616,109.27018105976384
2025-04-24,118.79,126.77,117.975,122.88,3169021.0,0.006800491601802516,0.0067774725603929374,121.04,119.25999999999999,118.53866666666666,124.18066666666667,49.40026665613597,-2.9512652220716546,-3.6857486911603043,133.72491346282737,109.68908653717263
2025-04-25,121.64,122.74,120.38,120.73,1717608.0,-0.01749674479166663,-0.01765162205506597,121.88666666666667,119.88199999999999,118.33133333333333,124.14533333333334,46.28232861767212,-2.682212995666262,-3.485041552061496,132.31191182835627,110.0230881716437
2025-04-28,120.48,122.51,120.0,121.36,1337375.0,0.0052182556116955325,0.005204687695980794,121.65666666666668,121.042,118.55,124.00466666666668,47.33133296317299,-2.3905941516658515,-3.2661520719823676,131.2408641375936,110.2841358624064
2025-04-29,120.78,122.24,119.51,121.75,1438778.0,0.00321357943309164,0.0032084269224223754,121.28000000000002,121.75399999999999,118.85666666666665,123.773,48.00820052127952,-2.1037635000795802,-3.0336743576018104,129.75058028728017,110.87141971271986
2025-04-30,119.66,122.38,118.58,122.18,1716430.0,0.0035318275154003764,0.0035256052589216803,121.76333333333334,121.78,119.40599999999999,123.63533333333334,48.789644226015355,-1.8207621234797529,-2.791091910777399,128.00159069059168,111.73740930940828
2025-05-01,122.86,125.64,122.07,123.52,1591612.0,0.010967425110492535,0.010907719054844976,122.48333333333335,121.90799999999999,119.556,123.46166666666666,51.24870914199788,-1.4713933854202992,-2.527152205705979,125.02188964614702,113.74011035385298
2025-05-02,126.05,127.33,124.695,126.57,1157316.0,0.0246923575129534,0.024392428527890985,124.09000000000002,123.076,120.21733333333333,123.343,56.3826535942661,-0.937598580554095,-2.2092414806756024,125.69041786758973,113.34458213241027
2025-05-05,125.91,127.23,125.31,125.96,1314233.0,-0.004819467488346385,-0.004831118571533114,125.35000000000001,123.99600000000001,120.88466666666666,123.21566666666668,55.132150817697635,-0.5573593621483468,-1.8788650569701513,126.64736304789582,113.17563695210418
2025-05-06,123.94,125.44,123.35,123.88,1048681.0,-0.016513178786916494,-0.016651041127821866,125.47000000000001,124.42199999999998,121.20933333333333,122.88266666666667,50.98014106575873,-0.4190253948828939,-1.5868971245527,127.0702829023728,113.42571709762721
2025-05-07,124.03,125.94,123.925,125.01,1081461.0,0.009121730707136066,0.009080378997469862,124.95,124.98800000000001,121.63133333333333,122.59066666666668,53.04885029805118,-0.21572641318053343,-1.3126629822782667,127.27415409241122,114.32884590758879
2025-05-08,126.65,127.3499,124.7101,125.53,1327600.0,0.004159667226621755,0.00415103972764514,124.80666666666667,125.38999999999999,122.18599999999999,122.35433333333332,54.01067085177187,-0.01250668206692751,-1.0526317222359989,127.80726225110281,114.22173774889718
2025-05-09,125.51,126.97,125.51,126.59,1307403.0,0.008444196606388843,0.008408743818619797,125.71000000000002,125.394,122.784,122.19,55.989862076607785,0.23141198683480013,-0.7958229804218391,128.40795205884933,114.61504794115068
2025-05-12,130.86,133.802,130.86,132.69,2210091.0,0.048187060589304,0.04706206289960813,128.27,126.74000000000001,123.92599999999999,122.29766666666666,65.25634347556576,0.906488870027502,-0.45536061033197095,130.32123422359018,114.37576577640979
2025-05-13,133.04,133.04,131.04,131.36,1720242.0,-0.010023362725148699,-0.010073934844226846,130.21333333333334,128.23600000000002,124.804,122.31700000000001,62.18212871521614,1.3189680364032341,-0.10049488098492998,131.68675547186172,114.2452445281383
2025-05-14,131.16,131.93,128.6,129.06,1968512.0,-0.017509135200974524,-0.017664233196424513,131.0366666666667,129.046,125.27133333333333,122.252,57.166621354996536,1.4436287161972814,0.20832983845151226,132.3578541067689,114.61214589323113
2025-05-15,128.72,130.54,127.99,130.27,1230113.0,0.009375484270881751,0.009331807201779002,130.23000000000002,129.994,125.764,122.15133333333333,59.038457408278575,1.621369947190388,0.4909378601992874,132.98978083777524,115.28621916222477
2025-05-16,130.89,131.75,129.92,131.61,1341461.0,0.010286328394872202,0.010233784136759618,130.31333333333336,130.998,126.48933333333333,122.41033333333333,61.06754758536563,1.8490433338979102,0.762558954939012,133.7294128988089,115.9455871011911
2025-05-19,129.1,131.25,128.91,130.49,1817140.0,-0.008509991641972525,-0.008546408372076849,130.79000000000005,130.558,127.098,122.824,58.4608647760798,1.9170034706756098,0.9934478580863317,133.70882713662286,117.4591728633771
2025-05-20,129.46,130.05,127.63,128.32,1841179.0,-0.01662962679132518,-0.016769451355951297,130.14000000000001,129.95000000000002,127.53600000000002,123.19633333333334,53.67989740231723,1.7752969855792173,1.149817683584909,133.54365631125518,118.6373436887448
2025-05-21,126.6,127.065,120.79,120.87,2553016.0,-0.05805798004987528,-0.05981155624683874,126.56000000000002,128.312,127.44866666666667,123.42733333333334,41.21723961309299,1.0497400871637694,1.129802164300681,133.6289476635251,118.4340523364749
2025-05-22,120.5,121.64,118.99,120.43,2768615.0,-0.003640274675270949,-0.0036469165989770668,123.20666666666669,126.34400000000001,127.24266666666668,123.39933333333333,40.617458446229,0.43422126262557015,0.990685983965659,133.7798421404576,118.0381578595424
2025-05-23,119.44,122.165,118.805,121.13,2064762.0,0.005812505189736639,0.005795677756322167,120.81000000000002,124.248,126.88000000000001,123.54866666666666,42.061926752294085,0.0028692347096210824,0.7931226341144514,133.74896905364741,118.10903094635259
2025-05-27,120.6,124.073,120.6,123.91,2600079.0,0.022950548996945486,0.022691146599690768,121.82333333333334,122.93200000000002,126.74333333333334,123.81400000000001,47.521538613552664,-0.11335094938078782,0.6118279174154037,133.65432936107433,118.45867063892567
2025-05-28,124.11,124.53,122.815,123.68,1182328.0,-0.0018561859414090165,-0.001857910789289635,122.90666666666668,122.00399999999999,126.73,123.96966666666667,47.12587612252589,-0.22146247880341718,0.4451698381716395,133.57661933291322,118.72938066708676
2025-05-29,124.42,125.19,122.65,124.67,1573466.0,0.008004527813712858,0.007972661517771809,124.08666666666669,122.76399999999998,126.70733333333332,124.16933333333333,49.090699685236906,-0.22466709611397562,0.3112024513145165,133.51151928391147,119.04348071608854
2025-05-30,123.89,125.25,123.08,125.02,5352243.0,0.0028074115665355226,0.002803478146782574,124.45666666666669,123.68200000000002,126.67333333333333,124.42966666666668,49.80092092562247,-0.19669729946424752,0.2096225011587637,133.50120862464004,119.20379137535997
2025-06-02,124.15,124.67,121.83,124.56,1136225.0,-0.0036794112941929136,-0.0036861969779233878,124.75000000000001,124.36800000000001,126.53800000000001,124.661,48.83661126003147,-0.20923723314933795,0.1258505542971434,133.44204756590685,119.06195243409314
2025-06-03,123.87,125.09,123.17,124.94,2005671.0,0.003050738599871483,0.0030460945396808933,124.84000000000002,124.574,126.02133333333335,124.97366666666667,49.70303702141421,-0.1863641073111637,0.06340762197548197,133.41304520229892,118.98895479770107
2025-06-04,125.15,127.87,124.24,127.41,1456187.0,0.019769489354890313,0.0195766109278656,125.6366666666667,125.32000000000001,125.758,125.28099999999999,55.03343689243761,0.030717277403198295,0.05686955306102524,133.52620023151084,119.2287997684892
2025-06-05,127.41,128.78,126.72,127.64,1222924.0,0.0018051958245035582,0.0018035684167532625,126.66333333333336,125.91399999999999,125.66333333333334,125.46733333333333,55.50629642723998,0.21879280927453237,0.08925420430372667,133.6489941176448,119.36900588235515
2025-06-06,129.02,129.48,127.8977,128.57,839230.0,0.007286117204637899,0.007259701686114578,127.87333333333335,126.624,125.55,125.657,57.45450664112406,0.437840102800223,0.15897138400302596,133.84048159688447,119.48151840311556
2025-06-09,129.06,130.29,127.84,128.84,1169164.0,0.0021000233335926044,0.002097821366840603,128.35000000000002,127.47999999999999,125.36533333333334,125.92733333333334,58.02908751959309,0.6260071834508381,0.2523785438925884,134.01524916715587,119.53175083284415
2025-06-10,129.62,133.01,129.2,132.85,1840625.0,0.03112387457311394,0.030649347742824434,130.08666666666667,129.062,125.52266666666668,126.31033333333333,65.48457608423251,1.0861835892773684,0.4191395529695444,134.04968072147375,119.51331927852627
2025-06-11,133.53,134.87,133.03,133.83,1791163.0,0.007376740684983174,0.007349665602460686,131.84000000000003,130.346,125.89,126.713,67.02614792602044,1.5125191369844515,0.6378154697725258,134.55412936222172,119.25587063777829
2025-06-12,134.54,136.89,133.7487,135.52,1511421.0,0.012627960845849273,0.012548893095461235,134.0666666666667,131.922,126.86666666666666,127.15766666666667,69.55171391810828,1.9641208437408864,0.9030765445661979,135.71367640203198,118.74232359796802
2025-06-13,133.18,134.42,132.42,132.97,1097705.0,-0.018816410861865474,-0.018995692035129838,134.10666666666668,132.802,127.70266666666666,127.47266666666668,61.853476368535574,2.09213789782369,1.1408888152176964,136.11954977716692,118.60645022283309
2025-06-16,134.0,135.87,133.2975,134.1,1177644.0,0.00849815747913052,0.008462251419018237,134.1966666666667,133.85399999999998,128.56733333333335,127.72366666666667,63.767321780099515,2.258736582386291,1.3644583686514153,136.54758802385507,118.42741197614494
2025-06-17,133.66,134.34,131.5861,132.26,1238735.0,-0.013721103653989597,-0.013816108041116562,133.11,133.73600000000002,129.124,127.93366666666665,58.610835522372206,2.216741402685898,1.5349149754583118,136.78502904762504,118.36697095237494
2025-06-18,132.4,134.6,132.07,133.47,1164946.0,0.009148646605171784,0.009107051239543947,133.27666666666667,133.664,129.77666666666667,128.25333333333336,60.852701839160865,2.2551014026051632,1.6789522608876821,137.39269091764578,118.27430908235422
2025-06-20,135.0,135.79,133.27,133.89,2061966.0,0.003146774556080034,0.0031418338232281373,133.20666666666668,133.338,130.39133333333334,128.54933333333332,61.62960681932514,2.2929606458170326,1.8017539378735523,137.82907591333074,119.13992408666925
2025-06-23,133.65,138.76,132.66,138.6,1205954.0,0.03517813130181491,0.034573519446514614,135.32000000000002,134.464,131.29666666666665,128.985,69.04801765158864,2.6722183361304417,1.9758468175249304,138.95904850499937,119.82695149500064
2025-06-24,139.49,140.25,138.095,139.13,1426955.0,0.0038239538239537296,0.00381666109798245,137.20666666666668,135.47,132.268,129.403,69.75659132983574,2.981184123855968,2.176914278791138,139.96645253774474,120.61954746225527
2025-06-25,137.87,138.595,135.17,135.22,1279052.0,-0.028103212822540025,-0.02850566619125352,137.65,136.06199999999998,132.95333333333332,129.48733333333334,59.02177990473643,2.8773688963035227,2.317005202293615,140.29264283334737,121.42435716665261
2025-06-26,136.12,138.37,134.35,138.09,2018374.0,0.021224670906670573,0.02100256483472789,137.48000000000002,136.98600000000002,133.66533333333334,129.71166666666667,63.46600599909484,2.9921875197732106,2.452041665789534,140.91062986835632,122.2473701316437
2025-06-27,138.18,140.59,138.075,139.38,2667164.0,0.009341733651966111,0.009298369513113016,137.56333333333336,138.084,134.44799999999998,130.05566666666667,65.28827205134152,3.1509521105853935,2.591823754748706,141.6707673647133,122.9582326352867
2025-06-30,139.9,140.54,138.43,140.12,1902216.0,0.0053092265748315715,0.005295182318913465,139.1966666666667,138.388,135.218,130.384,66.32588994196435,3.298463375631002,2.7331516789251653,142.38630519276856,123.75269480723146
2025-07-01,139.47,142.21,138.6,141.62,1288164.0,0.010705109905795096,0.01064821589434189,140.37333333333336,138.88600000000002,136.07000000000002,130.71766666666664,68.38864897650771,3.496103673024237,2.88574207774498,143.0894141481743,124.75558585182567
2025-07-02,141.23,142.59,140.895,142.51,1018801.0,0.006284423104081283,0.006264758461492851,141.41666666666669,140.344,136.714,131.11833333333334,69.57935412752826,3.6821055735685206,3.0450147769096882,143.7204863080784,125.8815136919216
2025-07-03,143.0,144.15,141.64,143.18,721444.0,0.004701424461441395,0.0046904072829182415,142.4366666666667,141.36200000000002,137.33733333333333,131.61366666666666,70.48079110443008,3.839319534695022,3.2038757284667554,144.5441892185043,126.63481078149567
2025-07-07,142.33,143.29,141.27,142.54,1128116.0,-0.00446989803045128,-0.004479917894314395,142.74333333333334,141.994,137.80533333333332,132.33599999999998,68.39588376308072,3.867685805837482,3.336637743940901,144.9941385028474,127.6748614971526
2025-07-08,142.15,143.47,139.89,139.89,1635304.0,-0.018591272625228084,-0.01876626258538556,141.87,141.94799999999998,138.26666666666668,132.98466666666667,60.425376905223615,3.634437889429563,3.3961977730386335,144.91166339865794,128.88933660134205
2025-07-09,141.27,141.54,139.28,139.75,1379638.0,-0.0010007863321179755,-0.0010012874531305246,140.7266666666667,141.57399999999998,138.64333333333335,133.60533333333333,60.027386816460776,3.399107608603657,3.3967797401516386,144.63057069002704,130.2614293099729
2025-07-10,139.84,142.46,139.44,141.21,923048.0,0.010447227191413333,0.01039303204595216,140.28333333333336,141.314,139.23999999999998,134.182,62.7805523030462,3.292462999881309,3.3759163920975728,144.9016172103913,130.82638278960866
2025-07-11,139.53,140.69,139.21,140.5,1049015.0,-0.0050279725231924255,-0.005040655307360168,140.48666666666668,140.778,139.7086666666667,134.74266666666665,60.59482737878024,3.114750409003335,3.3236831954787256,145.0690525902081,131.3259474097919
2025-07-14,140.44,141.62,140.025,141.02,824919.0,0.00370106761565836,0.0036942355170940665,140.91,140.474,140.184,135.28766666666667,61.647972874821654,2.981502647956461,3.255247085974273,145.3336394826221,131.6113605173779
2025-07-15,141.23,141.5,136.93,137.04,1994892.0,-0.0282229470997023,-0.02862887027503019,139.52,139.904,140.07999999999998,135.68833333333333,50.51901651295411,2.525636138327627,3.109324896444944,145.09974470227417,132.2522552977258
2025-07-16,137.95,138.86,135.44,138.35,1584572.0,0.00955925277291314,0.009513852217070566,138.80333333333337,139.624,140.028,136.148,53.494856239052474,2.2441950138226616,2.936298919920488,144.9644502137522,132.81254978624779
2025-07-17,138.51,139.65,137.745,138.77,1092158.0,0.003035778821828705,0.0030311801499841996,138.05333333333337,139.13600000000002,140.26466666666664,136.60899999999998,54.440895310206585,2.03162210985073,2.7553635579065365,144.47791261325597,133.95008738674403
2025-07-18,139.43,140.0,138.65,139.47,995866.0,0.005044317936153231,0.005031637987683844,138.86333333333334,138.93,140.35666666666665,137.011,56.04577379060967,1.897764454489817,2.5838437372231926,144.07066281394563,134.95733718605433
2025-07-21,140.61,143.5,139.81,141.44,1361418.0,0.014124901412490232,0.014026074518730332,139.89333333333335,139.014,140.494,137.471,60.285774592539525,1.928414274882357,2.4527578447550256,143.71369452670777,136.06930547329225
2025-07-22,142.19,143.5,140.62,143.07,1257051.0,0.01152432126696823,0.01145842208890927,141.32666666666668,140.21999999999997,140.6906666666667,137.95433333333332,63.42921774973927,2.060479925903536,2.3743022609847277,144.12702442664482,136.1029755733552
2025-07-23,144.085,144.93,143.35,144.63,1067083.0,0.010903753407423,0.010844736107397992,143.04666666666665,141.476,140.89133333333334,138.48066666666668,66.18761609505452,2.2649133570351694,2.352424480194816,144.82585842875923,135.95414157124074
2025-07-24,143.94,146.24,143.335,144.59,1815559.0,-0.000276567793680349,-0.0002766060456055959,144.0966666666667,142.64,141.03,138.87199999999999,66.05004856139905,2.396080138041043,2.3611556117640613,144.97931193455784,136.73768806544214
2025-07-25,145.4,147.98,143.91,147.57,1202481.0,0.020610000691610786,0.02040048843532323,145.59666666666666,144.26,141.32266666666666,139.32999999999998,70.90225722086694,2.709261175717529,2.430776724554755,146.18619086366184,136.47880913633819
2025-07-28,147.19,148.5,146.36,146.56,2046736.0,-0.006844209527681722,-0.006867738549537939,146.24000000000004,145.284,141.59066666666666,139.69799999999998,67.38692985826515,2.8431863627778,2.5132586521993643,146.9589178683672,136.4240821316328
2025-07-29,152.73,161.03,152.73,158.05,4879211.0,0.07839792576419224,0.07547653773580669,150.7266666666667,148.28000000000003,142.80133333333333,140.534,79.71092112603739,3.83229371602701,2.7770656649648937,151.39464658084984,133.7813534191502
2025-07-30,157.62,159.795,156.15,157.37,3282519.0,-0.004302435937994398,-0.004311718048853793,153.99333333333337,150.82800000000003,143.976,141.30966666666666,77.8362918184117,4.509317497449871,3.1235160314618895,154.2654264919463,132.48557350805373
2025-07-31,156.83,157.77,155.4,155.74,1854334.0,-0.010357755607803276,-0.010411770463933018,157.05333333333337,153.058,144.94466666666668,142.09233333333333,73.38130541352996,4.858332511414233,3.4704793274523587,156.17234193996993,131.90165806003003
2025-08-01,154.86,154.96,152.25,153.94,1831774.0,-0.011557724412482373,-0.011625034042668696,155.68333333333337,154.33200000000002,145.84066666666666,142.7746666666667,68.70480536557352,4.932821966669337,3.7629478552957547,157.44262371224744,131.70737628775254
2025-08-04,155.03,156.61,154.735,156.03,1805039.0,0.013576718201896876,0.013485380346919465,155.23666666666668,156.226,146.84133333333332,143.51266666666666,71.0145995272879,5.1016918023629785,4.0306966447092,159.00344848761597,131.49555151238405
2025-08-05,156.57,157.31,155.07,156.47,1952185.0,0.0028199705184899226,0.002816001860874977,155.48000000000002,155.91,148.13666666666668,144.10833333333332,71.49164400141295,5.2109580063695375,4.266748917041268,160.42622494160636,131.73077505839368
2025-08-06,155.85,157.025,154.54,155.88,1585836.0,-0.003770690867258897,-0.0037778178434573983,156.1266666666667,155.61200000000002,149.30533333333332,144.66666666666666,69.83198834306835,5.1901157672707825,4.451422287087171,161.52943034057634,132.2405696594237
2025-08-07,157.34,157.34,154.02,154.36,1441358.0,-0.009751090582499233,-0.009798943801090348,155.57000000000002,155.33599999999998,150.34466666666668,145.3046666666667,65.60641838966242,4.993386197979476,4.559815069265632,162.28916453812496,132.79583546187507
2025-08-08,154.87,156.125,154.61,155.4,990327.0,0.006737496760818917,0.006714901264129112,155.21333333333337,155.628,151.40666666666667,145.88166666666666,67.07445955810371,4.865311621492225,4.620914379710951,163.04123562864646,133.53376437135353
2025-08-11,154.66,156.15,153.25,153.49,1422190.0,-0.012290862290862292,-0.012367019608230381,154.4166666666667,155.12,152.20999999999998,146.35199999999998,61.8528404321135,4.557158473287188,4.608163198426198,163.43572361182794,134.38627638817206
2025-08-12,154.42,156.18,154.02,156.12,1153074.0,0.017134666753534367,0.016989523987097466,155.00333333333336,155.05,153.08,146.88533333333334,65.80078633839994,4.473595083972299,4.581249575535418,163.6322415537751,136.09775844622493
2025-08-13,157.6,159.93,157.05,159.66,1703379.0,0.02267486548808595,0.02242161190523846,156.42333333333337,155.80599999999998,154.082,147.48666666666668,70.26199926767866,4.639537213893988,4.592907103207132,164.2596087098872,137.6013912901128
2025-08-14,157.62,158.85,157.23,158.54,1006128.0,-0.007014906676688026,-0.0070396268086430755,158.10666666666668,156.642,155.012,148.02100000000002,67.2720030768672,4.6273319058394975,4.599792063733606,164.3994629721814,139.43853702781863
2025-08-15,158.99,160.29,157.58,158.93,1567384.0,0.002459947016525854,0.0024569262997184713,159.04333333333338,157.348,155.76933333333332,148.54599999999996,67.7860763491081,4.596147326528012,4.599063116292487,164.32923498053574,141.45476501946425
2025-08-18,158.52,159.485,156.91,157.84,1078748.0,-0.006858365318064608,-0.006881991994368364,158.4366666666667,158.21800000000002,156.52133333333333,149.05599999999998,64.72600888235554,4.432385649557148,4.56572762294542,164.04580975245773,143.3781902475423
2025-08-19,158.27,159.99,157.65,159.98,1085650.0,0.013558033451596563,0.013466945706315922,158.9166666666667,158.99,156.65,149.72566666666668,67.79945553386823,4.424283074727498,4.537438713301835,163.99864797045308,145.11635202954693
2025-08-20,159.51,161.81,158.77,160.84,1523506.0,0.005375671958995021,0.005361274608397599,159.55333333333334,159.22599999999997,156.88133333333334,150.4286666666667,68.96956969982284,4.436119711829889,4.517174913007446,164.0103691196332,146.7256308803668
2025-08-21,159.39,160.4199,158.845,159.12,1468116.0,-0.010693857249440386,-0.01075144748335646,159.98000000000002,159.342,157.10666666666665,151.0256666666667,63.963339335660784,4.257631382359307,4.465266206877819,163.31681119517773,148.8721888048223
2025-08-22,160.12,164.89,159.155,164.41,1792827.0,0.03324534942181989,0.03270467347706875,161.45666666666668,160.43800000000002,157.80466666666663,151.82266666666666,70.94794743651518,4.491264384826962,4.4704658424676476,163.9094485155126,149.9635514844874
2025-08-25,164.13,165.41,163.52,164.98,1258198.0,0.0034669424000972615,0.0034609464097999612,162.83666666666667,161.86599999999999,158.40133333333333,152.62133333333333,71.58697392402021,4.668597769839209,4.510092227941961,163.91012546338274,151.8048745366173
2025-08-26,164.59,165.05,162.35,163.42,2894778.0,-0.009455691598981741,-0.009500680476024306,164.27,162.554,158.86466666666666,153.50066666666666,67.22854303207231,4.629886344765168,4.534051051306602,164.64725570729973,151.60474429270033
2025-08-27,162.77,164.0957,162.2,163.04,1543997.0,-0.0023252967812996683,-0.0023280044821466467,163.81333333333336,162.994,159.342,154.32366666666667,66.17169606007661,4.516481252815282,4.5305370916083385,165.25935102027694,151.55964897972308
2025-08-28,163.63,163.655,161.53,161.99,1697659.0,-0.006440137389597589,-0.006460964542368066,162.8166666666667,163.56799999999998,159.85066666666668,155.09766666666667,63.21459508601867,4.29240055396204,4.482909784079079,165.6262439122607,151.81775608773933
2025-08-29,162.27,163.33,161.51,162.12,1399037.0,0.0008025186739921697,0.0008021968280611858,162.38333333333335,163.10999999999999,160.29866666666666,155.85266666666666,63.43248048419234,4.0782928776073675,4.401986402784737,165.81944047592475,152.44255952407525
2025-09-02,159.28,160.21,158.39,159.56,1926121.0,-0.015790772267456177,-0.015916774722901893,161.22333333333336,162.02599999999998,160.70333333333335,156.45666666666665,56.353730803234114,3.6598519018011757,4.253559502588025,165.843874759757,152.77112524024295
2025-09-03,158.77,159.4854,156.17,159.13,2039883.0,-0.002694911005264533,-0.002698548815113423,160.27,161.16799999999998,160.904,156.99200000000002,55.238663210246024,3.2560038221604373,4.054048366502507,165.84748517244955,153.03351482755042
2025-09-04,160.14,161.875,159.4,161.69,1162860.0,0.0160874756488405,0.01595944352963065,160.1266666666667,160.898,161.03933333333333,157.5606666666667,60.27792212443105,3.106709699112429,3.8645806330244916,165.99107316251084,153.47092683748915
2025-09-05,163.66,165.09,162.07,164.38,1285145.0,0.016636774073844895,0.016499898968630612,161.73333333333335,161.376,161.42866666666666,158.22033333333331,64.76657008642002,3.1689241645407833,3.72544933932775,166.29315698526185,154.17084301473815
2025-09-08,162.56,163.735,161.21,163.52,1277939.0,-0.00523178002190039,-0.005245513705014256,163.1966666666667,161.656,161.73466666666667,158.752,62.341137736907456,3.1129506070896014,3.6029495928801207,166.4320334828156,154.8439665171844
2025-09-09,163.07,163.515,161.61,162.09,1377758.0,-0.008745107632094018,-0.008783570491255605,163.33,162.162,162.018,159.26966666666667,58.42329851084358,2.919547385643938,3.4662691514328845,165.86738579403536,156.26861420596467
2025-09-10,162.33,163.81,161.37,162.62,1457460.0,0.0032697883891665835,0.0032644542556074527,162.74333333333337,162.86,162.194,159.422,59.44068739367635,2.7770286521962646,3.328421051585561,165.6587712081156,157.1272287918844
2025-09-11,163.35,167.56,162.495,165.9,1621283.0,0.02016972082154722,0.019969006416707385,163.53666666666666,163.702,162.53133333333332,159.70633333333333,65.12788031190425,2.89537404733332,3.241811650735113,166.316873805731,157.09312619426896
2025-09-12,165.22,166.48,163.75,164.02,915632.0,-0.011332127787823998,-0.011396825588133664,164.18000000000004,163.63000000000002,162.858,159.98233333333334,59.93996862421002,2.8051275728984137,3.1544748351677736,166.45532393823186,157.5026760617681
2025-09-15,163.73,166.09,163.39,165.56,1440883.0,0.009389098890379088,0.009345295272266374,165.16000000000003,164.038,162.93466666666666,160.36966666666663,62.57018154342144,2.8253033826956084,3.088640544673341,166.8164226580122,157.8045773419878
2025-09-16,165.71,165.93,162.31,162.84,1462868.0,-0.016429089151969056,-0.01656554324575355,164.14000000000001,164.18800000000002,162.792,160.59666666666666,55.623593696916515,2.591933394557259,2.989299114650125,166.5745178126146,158.54648218738538
2025-09-17,164.13,166.32,163.64,164.33,1584747.0,0.009150085973962163,0.009108477558420479,164.24333333333337,164.53000000000003,162.85266666666666,160.85866666666664,58.35135899327973,2.498416356619174,2.8911225630439352,166.67896705958756,158.87703294041242
2025-09-18,164.07,166.39,164.07,165.73,1095867.0,0.008519442585042114,0.008483356942253838,164.30000000000004,164.496,163.032,161.187,60.79016013608135,2.5083569524611846,2.814569440927385,167.01876262900566,159.02623737099435
2025-09-19,165.86,166.3623,163.66,164.14,2918314.0,-0.00959391781813801,-0.009640235933887069,164.73333333333335,164.52,163.1753333333333,161.51299999999998,56.727391066804266,2.3607222973235764,2.7238000122066235,166.86821431409882,159.67878568590115
2025-09-22,163.26,164.52,161.88,162.61,1184456.0,-0.00932131107591061,-0.009365026363934315,164.16,163.93,163.208,161.75333333333336,53.05306005295708,2.0961000199671105,2.598260013758721,166.7499115017742,159.61708849822583
2025-09-23,162.44,164.4982,161.655,163.09,1194401.0,0.0029518479798289476,0.0029474998311952417,163.28,163.98,163.44333333333333,162.07333333333335,54.058429754466516,1.9031782924659808,2.4592436695001734,166.55884668249004,159.61915331750996
2025-09-24,162.73,163.205,156.62,157.12,2194825.0,-0.036605555214912044,-0.03729235106267069,160.94000000000003,162.53799999999998,163.3093333333333,162.10666666666665,42.00873847553043,1.2541008331136254,2.2182151022228638,167.1037593466597,158.4442406533403
2025-09-25,156.01,157.345,155.08,156.3,1334286.0,-0.005218940936863481,-0.005232607178724769,158.83666666666667,160.652,162.95,161.99466666666666,40.66786418820994,0.6658595093120425,1.9077439836406995,167.60042173369433,157.27357826630563
2025-09-26,156.87,158.13,155.48,158.0,1354562.0,0.010876519513755456,0.010817795599535737,157.14000000000001,159.42400000000004,162.5246666666667,161.97666666666666,44.61481561005946,0.33301107033005906,1.5927974009785715,167.75104287187352,156.7239571281265
2025-09-29,158.68,159.62,157.58,158.96,1858740.0,0.006075949367088551,0.006057565216594549,157.75333333333336,158.69400000000002,162.2206666666667,161.9776666666667,46.76833527682987,0.14501857744863855,1.3032416362725852,167.77554590922395,156.38345409077604
2025-09-30,159.14,159.16,155.58,157.56,1625942.0,-0.008807247106190297,-0.00884626014085634,158.17333333333337,157.58800000000002,161.91866666666667,161.96833333333333,44.07676084859789,-0.11560253324134351,1.0194728023697994,167.9141894611249,156.04481053887505
2025-10-01,157.45,158.29,155.695,156.56,1465555.0,-0.006346788525006364,-0.006367015014884355,157.69333333333336,157.476,161.51466666666667,161.85433333333333,42.208197047528884,-0.39824753411534175,0.7359287350727712,168.12832076605832,155.57367923394168
2025-10-02,155.87,155.87,154.14,155.63,1311537.0,-0.0059402146142054635,-0.005957927870902205,156.58333333333334,157.34199999999998,160.83,161.68066666666667,40.4890862514221,-0.6893426483714507,0.45087445838392687,168.38704262305674,154.70895737694326
2025-10-03,156.42,157.32,155.6044,156.14,947937.0,0.0032770031484932183,0.0032716454752262456,156.11,156.97,160.3046666666667,161.58133333333333,41.88691166891011,-0.8688691037188789,0.18692574596336575,168.23098245240868,154.0410175475913
2025-10-06,156.56,156.84,152.8,153.52,1173502.0,-0.016779812988343634,-0.016922188992700246,155.09666666666666,155.882,159.502,161.21833333333333,37.069744616329814,-1.2086249407720686,-0.09218439138372111,168.36922545901692,152.90277454098313
2025-10-07,153.49,154.02,151.73,152.69,1008447.0,-0.005406461698801546,-0.005421129504024278,154.1166666666667,154.908,158.82533333333333,160.80866666666668,35.67021969917812,-1.5272527340100623,-0.3791980599089894,168.59951267266416,151.73248732733583
2025-10-08,151.79,153.08,150.06,151.7,1345382.0,-0.006483725194839307,-0.0065048358409338074,152.63666666666668,153.936,157.98333333333332,160.418,34.02037914030895,-1.8384596633673596,-0.6710503806006636,168.73382905259842,150.50617094740159
2025-10-09,151.82,153.18,150.955,152.46,1166118.0,0.0050098879367173055,0.004997380205641253,152.28333333333333,153.302,157.09866666666667,160.06533333333334,36.45041127620593,-2.0007048682670074,-0.9369812781339324,168.09245099500168,149.80354900499833
2025-10-10,153.44,153.99,150.12,150.38,1179045.0,-0.013642922733831941,-0.013736842610246994,151.51333333333335,152.15,156.18133333333336,159.6783333333333,32.88111081445349,-2.270945927738069,-1.2037742080547598,167.82097650441835,148.71102349558163
2025-10-13,151.9,153.68,151.26,152.93,1069016.0,0.016957042159861713,0.016814876410151166,151.92333333333337,152.032,155.536,159.37199999999999,40.5650529268722,-2.2533747244434323,-1.4136943113324942,166.84082929022134,148.42817070977867
2025-10-14,151.88,154.855,151.515,154.36,1224800.0,0.009350683319165665,0.009307236309386062,152.5566666666667,152.366,154.954,159.19866666666667,44.40856085829396,-2.099854554062233,-1.5509263598784422,166.1972913628829,148.22370863711708
2025-10-15,155.35,157.6,155.3251,156.82,1508186.0,0.015936771184244414,0.015811114133357677,154.70333333333335,153.39000000000001,154.93400000000003,159.1216666666667,50.356078446199895,-1.7594059356261198,-1.5926222750279777,165.2070642615777,148.46293573842226
2025-10-16,157.49,157.79,154.57,155.42,1030482.0,-0.008927432725417739,-0.008967521021679803,155.53333333333336,153.98200000000003,154.87533333333334,158.91266666666664,47.25740841981523,-1.5843033891519553,-1.5909584978527733,163.6410257289712,148.99797427102882
2025-10-17,154.57,157.32,154.57,157.12,1155427.0,0.01093810320422084,0.01087871482505963,156.45333333333335,155.33,154.81666666666666,158.6706666666667,51.185468521742784,-1.2934475092744435,-1.5314563001371075,162.37225288405068,149.56474711594933
2025-10-20,157.64,160.19,156.93,159.88,1088846.0,0.017566191446028556,0.017413689236967057,157.47333333333336,156.71999999999997,154.87800000000001,158.54933333333332,56.80952281840318,-0.8306578881820883,-1.3912966177461037,161.7625635482631,149.90143645173688
2025-10-21,159.7,162.24,159.16,160.88,1289716.0,0.006254691018263703,0.00623521162127384,159.29333333333335,158.02399999999997,155.0993333333333,158.509,58.667611687716146,-0.37883516068032463,-1.1888043263329477,161.169755775933,150.27324422406704
2025-10-22,161.45,164.6,160.755,163.77,3265253.0,0.017963699651914578,0.017804258997379425,161.51000000000002,159.41400000000002,155.57999999999998,158.54733333333334,63.54827739312273,0.2100155250909097,-0.9090403560481763,162.5197386275651,149.5882613724349
2025-10-23,163.78,171.0,161.7688,164.2,4019109.0,0.0026256335104108963,0.002622192556551873,162.95000000000002,161.17000000000002,156.15133333333333,158.49066666666667,64.22517254777847,0.7032744324605176,-0.5865773983464375,163.8274169033735,149.07058309662654
2025-10-24,164.62,165.64,161.4,162.96,1786129.0,-0.007551766138854887,-0.007580425099777299,163.64333333333335,162.33800000000002,156.60600000000002,158.45533333333333,60.7233282752414,0.9827989390040841,-0.2727021308763332,164.5832236843744,148.81077631562562
2025-10-27,163.45,164.065,160.99,161.13,1892726.0,-0.011229749631811559,-0.01129327933307278,162.76333333333335,162.588,157.11333333333332,158.30766666666668,55.88084015187092,1.0446167268772228,-0.009238359325622003,164.87095094833435,148.74004905166564
2025-10-28,161.25,161.58,159.18,159.44,1240240.0,-0.010488425494942,-0.01054381668093842,161.17666666666668,162.3,157.56333333333333,158.19433333333333,51.774550048599544,0.9463301877250672,0.18187535008451586,165.0413928388912,148.75760716110884
2025-10-29,157.97,158.99,152.45,152.71,2183154.0,-0.04221023582538874,-0.043126977939448995,157.76000000000002,160.088,157.63066666666666,157.807,39.36817237051233,0.32167457798794885,0.20983519566520248,165.05143071754975,148.3625692824503
2025-10-30,152.0,155.4,150.5,152.89,1409403.0,0.001178704734463798,0.0011780106074319437,155.01333333333335,157.826,157.65933333333334,157.379,39.78378072907383,-0.1570347980509723,0.13646119692196754,165.06919760918566,148.07080239081432
2025-10-31,152.27,153.22,150.54,152.43,1474456.0,-0.003008699064686926,-0.0030132342987720037,152.6766666666667,155.72,157.796,156.9886666666667,39.04716143194556,-0.566997587847311,-0.004230560031888167,165.0729785204308,147.6960214795692
2025-11-03,151.09,151.84,147.847,150.61,1641982.0,-0.011939906842485026,-0.012011760049992926,151.9766666666667,153.616,157.64133333333336,156.58866666666665,36.19189522774772,-1.0269171799914432,-0.20876788402379917,165.20743776808354,147.27056223191647
2025-11-04,150.42,152.69,149.505,151.44,1658002.0,0.005510922249518435,0.005495792677309979,151.49333333333334,152.01600000000002,157.44666666666666,156.2003333333333,38.40397709869895,-1.3093394566856489,-0.42888219855616916,165.25968506912565,147.09331493087436
2025-11-05,150.46,151.205,146.68,150.07,1822337.0,-0.009046487057580599,-0.00908765499316923,150.7066666666667,151.488,156.99666666666664,155.96533333333335,36.17473194608692,-1.6249769731077777,-0.6681011534664909,165.36472167866907,146.82527832133093
2025-11-06,150.74,152.01,149.97,149.99,1092277.0,-0.000533084560538355,-0.0005332267006300675,150.50000000000003,150.90800000000002,156.63466666666667,155.755,36.04316142068072,-1.8601348338589219,-0.9065078895449771,165.4940149514184,146.4489850485816
2025-11-07,150.48,153.015,149.28,152.65,1676689.0,0.01773451563437556,0.017579093973618697,150.90333333333334,150.952,156.33666666666664,155.57666666666665,43.41282455669095,-1.8109834730929322,-1.087403006254568,165.38985142277872,146.7801485772213