PriceSeer_data/processed_data/CCI.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
2024-11-11,104.6,106.1171,103.91,104.1,1576711.0,,,,,,,,,,,
2024-11-12,103.27,103.62,101.52,102.25,1928980.0,-0.0177713736791546,-0.017931180698012014,,,,,,,,,
2024-11-13,103.51,104.1599,102.06,102.76,2316683.0,0.0049877750611246885,0.004975377318771694,103.03666666666668,,,,,,,,
2024-11-14,102.32,103.915,101.8855,102.92,2404236.0,0.0015570260801867075,0.0015558151718604572,102.64333333333333,,,,,,,,
2024-11-15,102.8,104.1625,102.705,103.8,2293374.0,0.008550330353672697,0.008513983318244786,103.16000000000001,103.16600000000001,,,,,,,
2024-11-18,103.0,104.77,102.92,104.59,1580619.0,0.00761078998073228,0.007581974034388662,103.77,103.26399999999998,,,,,,,
2024-11-19,104.48,105.2725,103.48,104.47,2254679.0,-0.001147337221531708,-0.0011479959167602343,104.28666666666668,103.708,,,,,,,
2024-11-20,104.2,104.82,103.69,104.37,6769344.0,-0.0009572125969177225,-0.0009576710174561946,104.47666666666667,104.03,,,,,,,
2024-11-21,104.16,105.01,103.38,104.5,1456021.0,0.0012455686499952545,0.001244793572905385,104.44666666666667,104.346,,,,,,,
2024-11-22,105.31,105.8,104.92,105.44,1541972.0,0.008995215311004667,0.008954999349331277,104.77,104.674,,,,,,,
2024-11-25,106.25,107.39,105.68,106.08,4158154.0,0.006069802731411222,0.006051455683355282,105.33999999999999,104.97200000000001,,,,,,,
2024-11-26,105.71,106.85,105.1241,106.3,2914041.0,0.002073906485671184,0.0020717589103498597,105.94,105.33800000000001,,,,,,,
2024-11-27,106.88,107.5,106.6605,106.7,1977283.0,0.0037629350893697566,0.003755872959805486,106.36,105.804,,,,,,,
2024-11-29,106.64,107.32,106.16,106.25,1838391.0,-0.004217432052483594,-0.004226350503181466,106.41666666666667,106.154,,,69.40165627327434,,,,
2024-12-02,106.15,106.235,104.91,105.32,2514905.0,-0.00875294117647063,-0.0087914731764176,106.08999999999999,106.13,104.65666666666667,,56.52916677686413,,,,
2024-12-03,105.35,105.82,104.66,104.69,1938512.0,-0.005981769844284002,-0.0059997322968449885,105.42,105.852,104.696,,49.79176404529166,,,,
2024-12-04,104.44,105.15,102.85,103.45,3404048.0,-0.011844493265832368,-0.01191519813971145,104.48666666666666,105.282,104.77600000000001,,39.74976254587633,,,,
2024-12-05,102.8,103.64,102.78,103.32,2284798.0,-0.0012566457225713368,-0.0012574359639123411,103.82,104.606,104.81333333333333,,38.86479867289367,,,,
2024-12-06,103.94,103.995,101.4,101.85,2965187.0,-0.014227642276422703,-0.014329825554824855,102.87333333333333,103.726,104.742,,30.57541818300598,,,,
2024-12-09,101.55,102.77,101.47,102.0,4257096.0,0.0014727540500736325,0.0014716706114562507,102.39,103.06200000000001,104.62200000000001,,32.16534051415168,,,107.124688682086,101.39131131791399
2024-12-10,100.9,102.15,100.17,100.56,3232759.0,-0.014117647058823457,-0.014218249002279025,101.47000000000001,102.23599999999999,104.35333333333332,,26.00762927553467,,,107.37077750007504,100.79122249992494
2024-12-11,100.35,101.13,98.88,99.18,2749868.0,-0.013723150357995206,-0.01381818322100415,100.58,101.38199999999999,104.00066666666666,,21.716906917508567,,,107.78260505693426,100.07239494306576
2024-12-12,99.1,99.81,98.67,98.77,3351722.0,-0.004133897963299216,-0.004142466140952035,99.50333333333333,100.47200000000001,103.62733333333334,,20.628034610811355,,,108.17209540851678,99.2839045914832
2024-12-13,96.55,97.76,96.51,97.11,3698427.0,-0.01680672268907557,-0.016949558313773205,98.35333333333334,99.524,103.13466666666666,,16.92738637983672,,,108.7329164142209,98.1420835857791
2024-12-16,96.91,97.71,95.57,95.72,8087962.0,-0.014313664916074553,-0.014417093566090099,97.19999999999999,98.268,102.48666666666666,,14.570279704123024,,,109.30041718470893,96.76658281529107
2024-12-17,95.9,97.07,94.78,94.88,5386862.0,-0.008775595486836596,-0.008814327790757241,95.90333333333332,97.132,101.74,,13.359593117016445,-2.056119144010566,,109.69941832086477,95.39658167913524
2024-12-18,94.5,95.54,92.77,92.9,6212736.0,-0.020868465430016747,-0.02108928942962237,94.5,95.876,100.84666666666666,,11.0325238765586,-2.4401861006038956,,110.19641309058265,93.74258690941734
2024-12-19,92.05,92.77,90.69,90.73,7923677.0,-0.02335844994617875,-0.023635582638255347,92.83666666666666,94.268,99.782,,9.151164854939523,-2.8863902848225678,,110.77087466306169,91.8041253369383
2024-12-20,90.47,91.8101,89.64,90.66,8378449.0,-0.0007715198941916634,-0.0007718176688344553,91.43,92.978,98.74266666666668,,9.097272026762667,-3.2086711666483296,,111.01392881628514,90.17707118371486
2024-12-23,90.22,91.06,89.49,90.75,3638488.0,0.0009927200529451508,0.00099222763225704,90.71333333333332,91.984,97.77133333333335,101.214,9.832519739537773,-3.4174248926753563,,110.86457378309433,88.85742621690568
2024-12-24,90.22,91.32,89.9,91.0,1323886.0,0.0027548209366390353,0.0027510333718897976,90.80333333333333,91.208,96.85866666666668,100.77733333333335,11.962648791908975,-3.522090348762916,,110.36634474114729,87.84765525885271
2024-12-26,90.51,91.21,90.31,91.14,2271181.0,0.0015384615384614886,0.0015372793188863979,90.96333333333332,90.85600000000001,96.038,100.407,13.199313178570506,-3.552787326053604,,109.61049883452469,87.08750116547532
2024-12-27,90.75,92.02,90.365,90.56,2915341.0,-0.00636383585692335,-0.00638417138086362,90.89999999999999,90.822,95.18733333333333,100.00033333333333,12.420879062510693,-3.5826178657992642,,108.60555385940708,86.47844614059292
2024-12-30,90.68,90.725,88.92,89.78,2356881.0,-0.008613074204947058,-0.008650381101086804,90.49333333333334,90.646,94.38266666666667,99.56233333333333,11.443463376720302,-3.627384039494004,-3.2029917688582796,107.51542044057014,85.92157955942987
2024-12-31,90.0,91.39,89.585,90.76,3087257.0,0.010915571396747703,0.010856426557855015,90.36666666666667,90.648,93.63333333333334,99.12766666666667,19.96509154040953,-3.5429429044743017,-3.2709819959814843,106.32283463453452,85.6581653654655
2025-01-02,90.77,90.91,89.095,89.26,2464351.0,-0.016527104451300123,-0.01666520071051712,89.93333333333334,90.30000000000001,92.88000000000001,98.61666666666666,17.231818948471414,-3.55606802200046,-3.3279992011852797,105.13363342741432,85.30436657258569
2025-01-03,89.25,90.265,88.65,89.99,2108319.0,0.00817835536634548,0.008145093844733288,90.00333333333333,90.07000000000001,92.26733333333333,98.134,22.772937488023416,-3.4675926238001438,-3.355917885708253,103.94849201010038,85.14350798989963
2025-01-06,89.7,89.701,88.26,88.54,2427583.0,-0.016112901433492532,-0.01624412574186212,89.26333333333334,89.666,91.58533333333334,97.60633333333332,19.92022447355103,-3.474427082488802,-3.3796197250643627,102.64103441243023,84.97296558756977
2025-01-07,88.52,89.05,87.26,87.46,2891730.0,-0.012197876665913876,-0.012272881319220596,88.66333333333334,89.202,90.94200000000001,97.03833333333333,18.101396795083062,-3.526340950891708,-3.408963970229832,101.51889104774543,84.65610895225458
2025-01-08,87.15,87.53,85.96,87.5,3431502.0,0.0004573519323118891,0.00045724737879418193,87.83333333333333,88.55,90.394,96.44033333333333,18.398574341106013,-3.523637104758464,-3.4318985971355587,100.06596383129055,84.65903616870945
2025-01-10,86.11,86.36,84.2,84.33,4120805.0,-0.0362285714285715,-0.03690111977701861,86.42999999999999,87.564,89.69066666666667,95.71533333333332,14.048066115890464,-3.7342407910670943,-3.4923670359218657,99.0459073376528,84.0560926623472
2025-01-13,84.46,85.8229,84.25,85.73,4525924.0,0.016601446697497968,0.01646514910411441,85.85333333333334,86.71200000000002,89.21266666666666,95.02966666666666,22.737258143509337,-3.745007316909266,-3.542895092119346,97.91420117330193,83.84279882669807
2025-01-14,85.73,87.305,85.6,86.67,2557936.0,0.010964656479645285,0.010904980455588888,85.57666666666667,86.338,88.94200000000001,94.362,28.000323791224318,-3.6357787281313705,-3.5614718193217514,96.5284285367622,84.01857146323779
2025-01-15,88.77,89.095,86.41,86.64,3054095.0,-0.0003461405330564826,-0.00034620045351846097,86.34666666666668,86.174,88.67399999999999,93.70833333333333,27.934921312543224,-3.5111605605346483,-3.551409567564331,95.34650247922775,84.15349752077225
2025-01-16,86.68,90.74,86.68,90.65,4297815.0,0.04628347183748849,0.04524433450812492,87.98666666666668,86.804,88.66733333333333,93.21933333333332,46.06843544348703,-3.0536259783943933,-3.451852849730344,94.40543175752144,84.58756824247855
2025-01-17,91.13,91.635,90.73,91.06,4990908.0,0.004522890237175892,0.004512692705775905,89.45,88.15,88.67133333333332,92.765,47.52240463383294,-2.627653004029284,-3.287012880590132,93.62339057295372,84.9876094270463
2025-01-21,91.47,92.71,90.57,90.7,4255083.0,-0.0039534372940918105,-0.00396127278554511,90.80333333333334,89.14399999999999,88.64200000000001,92.34,46.34104710164912,-2.2926866793383454,-3.0881476403397747,93.24526777112006,85.14573222887996
2025-01-22,89.87,90.225,88.2,88.43,3213860.0,-0.02502756339581036,-0.02534607853344717,90.06333333333333,89.49600000000001,88.50000000000001,91.84366666666666,39.64815308177236,-2.185203813220511,-2.9075588749159222,93.07974730418145,85.08125269581855
2025-01-23,88.07,88.76,87.1001,88.64,2284393.0,0.002374759696935458,0.0023719444113299644,89.25666666666666,89.896,88.42399999999999,91.40333333333335,40.50422908334072,-2.0593388461684015,-2.7379148691664184,92.91561724927024,85.04338275072976
2025-01-24,88.58,89.26,88.03,88.49,1714642.0,-0.0016922382671480385,-0.0016936717197148885,88.52,89.464,88.27266666666667,90.953,40.06704362893997,-1.9492242555017327,-2.5801767464334815,92.72174720348809,85.01125279651191
2025-01-27,91.05,93.3,90.55,92.43,4198573.0,0.044524805062719164,0.04356204999742763,89.85333333333334,89.738,88.484,90.682,54.085614853365904,-1.5264367641759833,-2.3694287499819824,92.9965494945858,84.8794505054142
2025-01-28,91.97,92.26,89.36,89.75,2251267.0,-0.02899491507086449,-0.029423573908298046,90.22333333333334,89.548,88.468,90.36766666666666,46.1740984700003,-1.391586886195114,-2.173860377224609,92.82003274059609,84.91696725940393
2025-01-29,89.34,89.82,87.56,87.89,2644277.0,-0.020724233983286933,-0.020941994791834437,90.02333333333333,89.44000000000001,88.42466666666665,90.00500000000001,41.62339729207206,-1.4184528007548778,-2.0227788619306626,92.62891576693728,84.84108423306272
2025-01-30,89.005,89.66,88.1,89.03,2704568.0,0.01297075890317445,0.012887359009025998,88.88999999999999,89.518,88.52933333333334,89.73566666666666,45.18893261872133,-1.3323967189910917,-1.8847024333427487,92.56479298088504,84.83020701911494
2025-01-31,88.84,90.02,88.6,89.28,2567725.0,0.0028080422329552768,0.002804107047421088,88.73333333333333,89.676,88.648,89.521,45.968321536380046,-1.2298468347717062,-1.7537313136285402,92.38529890477984,84.86170109522017
2025-02-03,88.99,90.0399,87.92,89.33,2125756.0,0.0005600358422939156,0.0005598790807469147,89.21333333333332,89.05600000000001,88.98133333333334,89.336,46.13329763729544,-1.1314975313545688,-1.629284557173746,92.39129063702616,84.86270936297383
2025-02-04,88.7,89.24,87.9,88.55,1732475.0,-0.0087316690921303,-0.008770013484905165,89.05333333333333,88.816,89.16933333333333,89.191,43.882318729675646,-1.1037708972658749,-1.524181825192172,92.2669779094174,84.84302209058258
2025-02-05,89.83,90.26,88.54,89.85,1570780.0,0.01468097120271028,0.014574249000725448,89.24333333333334,89.208,89.38133333333332,89.16166666666666,48.40119072013592,-0.9657654614725573,-1.4124985524482492,92.37509438554989,84.8659056144501
2025-02-06,90.25,90.43,89.4,90.24,1741714.0,0.004340567612687751,0.004331174520180658,89.54666666666667,89.45,89.62133333333333,89.14766666666667,49.7095346188124,-0.8155245592245421,-1.2931037538035077,92.53771373138188,84.98128626861809
2025-02-07,90.15,90.393,88.97,89.51,1532628.0,-0.008089539007092084,-0.008122436866901065,89.86666666666667,89.49600000000001,89.54533333333332,89.10633333333334,47.292316941405026,-0.7467543416886429,-1.1838338713805348,92.60564814151071,85.11435185848926
2025-02-10,89.8,90.07,88.7,89.67,1875552.0,0.0017875097754440628,0.0017859140811085747,89.80666666666667,89.564,89.45266666666666,89.062,47.890419209923586,-0.671600987873461,-1.08138729467912,92.25298208568165,86.00101791431834
2025-02-11,89.42,91.31,89.375,91.22,1769409.0,0.01728560276569646,0.01713790631959821,90.13333333333333,90.09799999999998,89.48733333333332,89.06466666666667,53.40641640693767,-0.48141985895418316,-0.9613938075341328,92.23673737983304,86.56626262016695
2025-02-12,89.73,90.4599,88.86,89.73,2077996.0,-0.016334137250602843,-0.016469009973587932,90.20666666666666,90.074,89.574,89.037,48.131943024719476,-0.44579168263332747,-0.8582733825539718,92.09896438371663,87.01003561628335
2025-02-13,90.06,90.63,89.66,89.87,2445565.0,0.0015602362643485357,0.001559020360315649,90.27333333333333,90.0,89.656,89.03999999999999,48.64515120814349,-0.4016295310129152,-0.7669446122457605,91.88187534267382,87.5501246573262
2025-02-14,89.28,90.5,87.96,87.96,3411729.0,-0.021252920885723947,-0.02148201598372175,89.18666666666667,89.69,89.62066666666666,88.94666666666667,42.471014472832785,-0.5148172523243915,-0.7165191402614868,91.83114241603026,87.33185758396972
2025-02-18,87.87,90.21,87.75,89.31,4455756.0,0.015347885402455796,0.015231298009234406,89.04666666666667,89.618,89.41266666666667,88.94833333333332,47.539244429353225,-0.48993791999210146,-0.6712028962076098,91.64058240000297,87.34741759999703
2025-02-19,89.25,89.83,89.01,89.26,1646952.0,-0.000559847721419704,-0.0005600044946707889,88.84333333333332,89.226,89.38000000000001,88.924,47.372780786785995,-0.46885083146972306,-0.6307324832600325,91.49736599181988,87.34663400818012
2025-02-20,89.01,91.44,88.52,91.23,2659027.0,0.022070356262603674,0.021830331156259163,89.93333333333334,89.526,89.60266666666668,89.01366666666668,54.180455437798045,-0.2898355816989948,-0.562553102947825,91.72664870129138,87.39735129870861
2025-02-21,90.9591,92.7,90.8,92.19,3041977.0,0.010522854324235276,0.010467874453119837,90.89333333333333,89.99,89.81333333333333,89.17133333333335,57.09321121220876,-0.06969730245752714,-0.46398194284976546,92.14177787734941,87.33722212265057
2025-02-24,91.9,93.55,91.27,92.56,2140411.0,0.004013450482698744,0.004005418074918126,91.99333333333334,90.91,90.032,89.34,58.19623251903019,0.1330856491129424,-0.3445684244572239,92.56675379942602,87.319246200574
2025-02-25,93.17,96.03,92.81,93.33,4404602.0,0.008318928262748493,0.008284516692234215,92.69333333333333,91.71400000000001,90.29866666666666,89.64000000000001,60.47352919873868,0.3518690368207018,-0.20528093220163876,92.80461214937421,87.17138785062579
2025-02-26,92.02,92.71,90.94,91.63,3345735.0,-0.01821493624772319,-0.018382870600533535,92.50666666666666,92.18800000000002,90.50399999999999,89.83666666666667,53.538995149852816,0.3836580837504755,-0.08749312901121592,92.98473388377273,87.17926611622725
2025-02-27,91.63,93.95,91.34,93.45,2201811.0,0.019862490450725856,0.019667804924450083,92.80333333333333,92.632,90.744,90.06266666666667,58.96426491506909,0.5493770454903313,0.039880905889093515,93.42992508051945,87.29007491948055
2025-02-28,94.08,95.06,93.21,94.1,3198365.0,0.006955591225254132,0.006931512689762095,93.06,93.014,91.00133333333335,90.31133333333332,60.728035198946316,0.7248049836569805,0.17686572144267093,94.02101096843465,87.20598903156538
2025-03-03,93.86,96.07,93.695,95.86,2162543.0,0.018703506907545187,0.018530747140151294,94.46999999999998,93.674,91.42466666666668,90.485,65.10190202763732,0.9943874995008457,0.3403700770543059,94.98325178648754,86.90174821351245
2025-03-04,96.49,97.68,94.18,94.21,2583954.0,-0.01721260171082839,-0.01736246067090894,94.72333333333334,93.85,91.72733333333333,90.58999999999999,58.52147401767105,1.0626428894127145,0.48482463952598764,95.39420852127404,86.97879147872595
2025-03-05,93.08,95.3,93.03,94.63,2011601.0,0.004458125464388063,0.004448217459564932,94.89999999999999,94.45,91.95466666666667,90.721,59.639788447328996,1.1375137175269998,0.6153624551261901,95.77027324165687,87.21072675834313
2025-03-06,94.94,95.675,92.9,95.18,2899231.0,0.005812110324421527,0.005795285172823172,94.67333333333333,94.79599999999999,92.318,90.946,61.118166258032886,1.2270847228298862,0.7377069086669295,96.25328780217662,87.2607121978234
2025-03-07,95.74,98.0,95.44,97.73,2669525.0,0.026791342719058697,0.026438738657780052,95.84666666666668,95.522,92.84200000000001,91.249,67.12984691418829,1.4866963683198549,0.8875048005975146,97.26284397599713,87.00015602400288
2025-03-10,98.64,101.06,98.09,98.52,3771564.0,0.00808349534431585,0.008050998901592658,97.14333333333333,96.054,93.546,91.58333333333333,68.74226712554153,1.7361733399336998,1.0572385084647515,98.26592681163314,86.89807318836685
2025-03-11,98.77,99.8,97.03,97.63,3416132.0,-0.009033698741372276,-0.009074750014757016,97.96,96.738,94.10066666666667,91.75666666666667,64.88090103985061,1.8408499035635373,1.2139607874845089,98.90232386821272,87.05767613178729
2025-03-12,96.86,96.99,95.08,95.29,2965804.0,-0.023968042609853413,-0.024259949877483134,97.14666666666666,96.87,94.50266666666667,91.94133333333335,55.97776135573852,1.7152164431189618,1.3142119186113996,99.12958871444096,87.23741128555906
2025-03-13,95.62,96.75,94.095,95.09,3287389.0,-0.0020988561234127623,-0.002101061808744008,96.00333333333333,96.852,94.75999999999999,92.18133333333334,55.2795456698693,1.5812846271795564,1.367626460325031,99.23166357900033,87.67133642099967
2025-03-14,100.42,103.67,99.2911,103.22,8718746.0,0.08549794931117893,0.08203882116922827,97.86666666666667,97.95,95.49533333333333,92.65433333333334,71.07407207001323,2.1068789636694163,1.515476960993908,101.05782958430324,87.18017041569676
2025-03-17,103.61,104.19,102.47,102.91,8458048.0,-0.0030032939352838683,-0.003007812872580777,100.40666666666668,98.828,96.18533333333333,93.10866666666666,70.0580243200557,2.4699300368319115,1.706367576161509,102.20012195644155,87.53287804355845
2025-03-18,101.87,105.63,101.34,104.94,5314345.0,0.01972597415217181,0.019533938410565388,103.69,100.29,96.95933333333332,93.62899999999999,72.80015631294333,2.8881617319098467,1.9427264073111767,103.73868501426185,87.55731498573815
2025-03-19,104.99,105.99,103.4103,104.35,6221691.0,-0.005622260339241514,-0.00563812473535599,104.06666666666666,102.102,97.80733333333335,94.15566666666665,70.7715068869265,3.1358570858095476,2.181352543010851,104.77900016414978,88.02599983585023
2025-03-20,104.64,105.62,104.2,104.59,5277406.0,0.0022999520843316468,0.002297311242967139,104.62666666666667,104.002,98.55,94.64699999999999,71.12400401005624,3.313329433328576,2.407747921074396,105.81332214162,88.32767785837999
2025-03-21,104.69,107.37,103.99,106.39,9215014.0,0.017210058322975508,0.017063642762097923,105.11,104.636,99.36933333333333,95.18533333333333,73.68709431032187,3.5582057234551314,2.637839481550543,107.10934231831587,88.45165768168414
2025-03-24,105.13,106.46,104.28,104.31,4169116.0,-0.019550709653162857,-0.01974435284039491,105.09666666666668,104.91600000000001,99.93266666666666,95.67866666666666,66.35730962544031,3.5435850878168935,2.818988602803813,107.78727937795672,88.94872062204327
2025-03-25,101.52,101.59,97.63,100.45,6703131.0,-0.03700508100853228,-0.037707143426936325,103.71666666666665,104.01799999999999,100.34866666666667,96.038,55.353278976546285,3.1838272098916036,2.891956324221371,107.88950795100854,89.55849204899147
2025-03-26,100.4,101.67,99.86,101.09,2785914.0,0.00637132901941273,0.006351117905022892,101.95,103.36600000000001,100.77933333333334,96.367,56.63725565161082,2.916736824509769,2.896912424279051,107.80898258242553,90.58501741757448
2025-03-27,101.62,103.62,101.11,102.59,3196875.0,0.01483826293401913,0.014729252933655094,101.37666666666667,102.96599999999998,101.27333333333333,96.79566666666666,59.571845752164165,2.7938969291307245,2.8763093252493857,107.96229320618866,91.34570679381133
2025-03-28,103.3,103.9449,102.295,103.6,2689846.0,0.009845014133931018,0.009796867725761143,102.42666666666666,102.40799999999999,101.66466666666666,97.25333333333333,61.46298520895671,2.7463853651826895,2.850324533236047,108.19560002727297,92.06239997272701
2025-03-31,104.66,105.79,103.355,104.23,4198169.0,0.0060810810810811855,0.006062665925848342,103.47333333333334,102.392,102.04533333333333,97.79566666666666,62.637030592508786,2.7281197767312904,2.825883581935096,108.553012788073,92.541987211927
2025-04-01,105.0,105.0,103.8,104.61,2476351.0,0.003645783363714905,0.0036391536044386033,104.14666666666666,103.224,102.51066666666665,98.30566666666667,63.36207632325122,2.7130328367567813,2.803313432899433,108.7012824831469,93.4337175168531
2025-04-02,105.0,105.055,103.47,103.81,2045126.0,-0.007647452442405056,-0.007676844150515381,104.21666666666665,103.76799999999999,103.07866666666665,98.79066666666667,60.69186535938202,2.6064771676968945,2.7639461798589253,108.64323316908822,94.4097668309118
2025-04-03,105.91,109.08,105.04,107.06,4681613.0,0.03130719583855113,0.030827119760081123,105.16000000000001,104.66199999999999,103.87666666666668,99.31833333333333,66.81098084421214,2.7525491971491505,2.7616667833169704,108.9983527899338,95.24264721006621
2025-04-04,108.68,109.0,100.8,100.98,4773191.0,-0.056790584718849235,-0.058466947534465574,103.95,104.13799999999999,103.72733333333333,99.61133333333332,50.85999779975724,2.350610767835107,2.6794555802205977,108.88633885242913,95.67966114757087
2025-04-07,98.94,100.67,95.65,98.21,4560563.0,-0.0274311744899981,-0.027814434261086846,102.08333333333333,102.93400000000001,103.414,99.79966666666665,45.52702079861057,1.787945493952762,2.5011535629670307,108.90745143054525,95.62754856945475
2025-04-08,99.51,99.51,93.85,94.83,4335749.0,-0.03441604724569791,-0.03502222827404674,98.00666666666666,100.978,102.74000000000001,99.84966666666666,40.01358354882211,1.0571058008090262,2.2123440105354297,109.2529862991939,95.00201370080609
2025-04-09,93.84,96.55,91.18,95.54,6752823.0,0.0074870821469998905,0.007459193066179732,96.19333333333333,99.324,102.15266666666666,99.97999999999999,41.61312237748926,0.5291019865134103,1.875695605731026,109.21818338276144,95.06181661723856
2025-04-10,95.54,98.15,93.75,95.16,4907693.0,-0.003977391668411268,-0.003985322527058991,95.17666666666666,96.944,101.52400000000002,100.037,40.98324195507848,0.0790807418485997,1.5163726329545406,109.20779125956739,95.07920874043262
2025-04-11,95.24,96.92,93.38,96.67,3419524.0,0.015868011769651247,0.01574343104175726,95.79,96.082,100.87599999999999,100.12266666666667,44.573481612189404,-0.153945369975375,1.1823090323685577,109.24804251871585,94.38395748128416
2025-04-14,96.67,100.11,95.75,99.84,2927827.0,0.03279197269059697,0.03226578814460357,97.22333333333334,96.408,100.578,100.25533333333333,51.27491485855409,-0.08188382943890815,0.9294704600070646,109.1245744434775,94.20042555652249
2025-04-15,99.98,101.56,99.28,100.51,2615119.0,0.006710737179487225,0.006688320415530984,99.00666666666666,97.54400000000001,100.58200000000001,100.46533333333333,52.57992111153046,0.02895508499211985,0.7493673850040757,108.76244493935455,94.11955506064545
2025-04-16,101.65,102.55,100.5901,101.25,2261891.0,0.007362451497363365,0.007335480949999967,100.53333333333335,98.686,100.59266666666667,100.68599999999999,54.04393246704332,0.17449605686836378,0.6343931193769334,108.48477045057004,94.08722954942996
2025-04-17,101.4,104.32,101.4,103.59,1860194.0,0.023111111111111082,0.022848094083362108,101.78333333333335,100.372,100.65933333333334,100.96633333333334,58.41591250340835,0.47320199145096353,0.6021548937917396,108.35573988288901,94.116260117111
2025-04-21,103.16,104.2181,100.79,102.13,2793678.0,-0.0140940245197414,-0.01419428848000319,102.32333333333334,101.46400000000001,100.56133333333334,101.113,54.906148060864965,0.585371005822509,0.5987981161978935,107.75771038724015,94.28828961275984
2025-04-22,102.91,105.26,102.78,104.37,2276373.0,0.02193283070596297,0.02169576624195275,103.36333333333334,102.37,100.57066666666667,101.308,58.978439300701716,0.8452712762751844,0.6480927482133517,107.76661540217214,94.28538459782786
2025-04-23,103.47,103.47,100.65,102.28,2368448.0,-0.020024911372999887,-0.020228127408974467,102.92666666666666,102.724,100.41533333333334,101.463,54.07189176448236,0.8725404764728637,0.6929822938652542,107.87401944421092,94.36098055578907
2025-04-24,102.83,102.96,100.72,100.75,3691279.0,-0.01495893625342204,-0.015071949596193568,102.46666666666665,102.624,100.21133333333334,101.645,50.743798151005535,0.7619104711978508,0.7067679293317736,107.8589213393366,94.34207866066339
2025-04-25,100.6,100.97,99.195,100.19,1716745.0,-0.005558312655086883,-0.005573817555620778,101.07333333333334,101.94399999999999,99.75333333333333,101.815,49.54187233067414,0.6218794360542006,0.689790230676259,107.7140532224822,94.2469467775178
2025-04-28,99.91,101.11,99.59,100.92,2756804.0,0.007286156303024205,0.007259740501685328,100.62,101.70200000000001,99.74933333333334,101.73833333333333,51.16569725032159,0.5633151841774975,0.6644952213765067,107.47200307523893,94.22099692476108
2025-04-29,100.83,104.56,100.449,103.7,2401887.0,0.02754657154181528,0.027173991462624628,101.60333333333334,101.568,100.11533333333334,101.76466666666667,56.859470423227556,0.7327783465626823,0.6781518464137419,107.39520798150147,94.24479201849854
2025-04-30,104.95,106.07,103.93,105.76,3934785.0,0.019864995178399347,0.019670260867894626,103.46,102.264,100.84400000000001,101.792,60.53170676760832,1.021528364424995,0.7468271500159925,107.60267917976915,94.15232082023087
2025-05-01,105.99,106.84,104.39,106.3,3154646.0,0.005105900151285869,0.005092909244526028,105.25333333333333,103.374,101.56133333333334,101.857,61.457879478111096,1.2791925850929005,0.8533002370313743,108.02530577434875,93.97869422565127
2025-05-02,106.8,107.3,105.875,106.87,3524692.0,0.0053621825023519865,0.005347857188903251,106.31,104.71,102.342,101.933,62.45928942805892,1.5119586544470422,0.9850319205145079,107.98344235421808,94.0015576457819
2025-05-05,107.46,107.65,105.82,106.98,2708682.0,0.001029287919902755,0.0010287585662987666,106.71666666666668,105.922,103.02933333333334,101.95266666666667,62.66091355416567,1.6858698637194038,1.1251995091554872,108.75462268727874,93.83037731272124
2025-05-06,106.77,107.27,105.93,106.42,2818041.0,-0.005234623294073648,-0.0052483719348807925,106.75666666666666,106.46600000000001,103.468,102.023,60.86860257212381,1.7582405278077715,1.2518077128859442,109.34283795639674,94.06316204360327
2025-05-07,105.56,106.96,104.035,104.75,5265222.0,-0.015692538996429306,-0.01581697036597619,106.05,106.26400000000001,103.75066666666666,102.16633333333333,55.74758971543598,1.661684888243883,1.333783147957532,109.25536421962471,95.14263578037529
2025-05-08,104.55,105.075,103.19,103.28,2933576.0,-0.014033412887828112,-0.014132812263860001,104.81666666666666,105.66,103.886,102.23933333333333,51.629937336195766,1.4498343456995997,1.3569933875059457,108.95455211174406,96.21744788825596
2025-05-09,103.57,105.535,102.97,105.0,3043459.0,0.016653756777691653,0.016516603619136254,104.34333333333332,105.28600000000002,103.98,102.31966666666668,55.74851473763496,1.4045402243820178,1.3665027548811601,108.53020909356927,97.62579090643074
2025-05-12,102.82,102.82,99.67,100.48,3494705.0,-0.043047619047619,-0.044001647437634774,102.92,103.98599999999999,103.86999999999999,102.21566666666668,44.92329227237806,0.9924774202228406,1.2916976879494961,108.03492958617865,98.50207041382133
2025-05-13,100.96,101.3,97.73,98.32,3157841.0,-0.021496815286624282,-0.021731237462109244,101.26666666666667,102.36600000000001,103.46666666666667,102.01866666666668,40.84189035975941,0.48601821559417147,1.1305617934784313,108.21667704703957,98.16832295296042
2025-05-14,98.05,98.39,97.0732,98.23,2967923.0,-0.0009153783563872198,-0.0009157975710010714,99.00999999999999,101.06200000000001,103.19666666666667,101.80600000000001,40.676065299234004,0.07650153714612884,0.9197497422119708,108.43354351056081,97.7234564894392
2025-05-15,99.15,100.84,98.81,100.77,2455281.0,0.02585768095286567,0.025529024605532795,99.10666666666667,100.56,103.19800000000001,101.70466666666668,47.19257719996958,-0.042595593115393626,0.727280675146498,108.44628439850848,97.66271560149153
2025-05-16,101.14,102.35,100.7862,102.32,2966801.0,0.015381561972809266,0.01526446497827608,100.44,100.024,103.33999999999999,101.54666666666667,50.748004024970285,-0.01177316704547593,0.5794699067081033,108.38597506945116,97.59602493054886
2025-05-19,102.04,103.1,101.23,102.98,1579909.0,0.006450351837373081,0.006429637347408183,102.02333333333333,100.524,103.47733333333332,101.61333333333333,52.223071605197475,0.06515919716368046,0.47660776479921874,108.41404746285166,97.65295253714835
2025-05-20,102.21,103.25,101.79,102.92,1902480.0,-0.0005826374053214955,-0.0005828072044519552,102.74000000000001,101.44399999999999,103.42533333333334,101.77033333333334,52.070395540387764,0.11990496174733778,0.40526720418884254,108.30652111585013,97.6154788841499
2025-05-21,102.83,103.125,101.39,101.52,3019162.0,-0.013602798289933937,-0.013696164007411207,102.47333333333334,102.102,103.14266666666666,101.99333333333334,48.50692052400598,0.04974959255508793,0.3341636818620916,108.2980687437464,97.5479312562536
2025-05-22,101.8,101.885,99.1,99.92,2992795.0,-0.015760441292356098,-0.015885957588809896,101.45333333333333,101.93199999999999,102.71733333333333,102.13933333333334,44.73864780943897,-0.13341771484689957,0.24064740252029337,108.33527768157077,97.42772231842923
2025-05-23,100.63,101.16,99.42,100.16,1853081.0,0.0024019215372297342,0.0023990415344661105,100.53333333333332,101.5,102.27,102.306,45.423536436891226,-0.2562591355766841,0.1412660949008979,108.3367536136424,97.42324638635759
2025-05-27,100.1,101.08,99.94,100.55,2094821.0,0.0038937699680510196,0.0038862088668725593,100.21,101.01399999999998,101.84133333333334,102.43533333333333,46.58210898470415,-0.3184709707857536,0.0493186817635676,108.34714043663087,97.37585956336915
2025-05-28,100.42,100.56,98.93,99.64,1901683.0,-0.009050223769269006,-0.009091425824681367,100.11666666666666,100.358,101.38933333333333,102.42866666666667,44.223105674971116,-0.4361757308978582,-0.047780200768717564,108.30317988463472,97.01382011536529
2025-05-29,99.17,100.36,98.57,100.35,1811286.0,0.007125652348454414,0.007100384848367455,100.18,100.124,101.096,102.42333333333333,46.49960754133551,-0.46678571980739036,-0.13158130457645212,107.92981414340106,96.84618585659895
2025-05-30,100.08,100.77,99.51,100.35,5068739.0,0.0,0.0,100.11333333333333,100.21000000000001,100.90066666666667,102.39333333333333,46.49960754133551,-0.4854484094680487,-0.20235472555477144,107.39404777483904,96.78695222516095
2025-06-02,99.85,100.0,98.49,99.89,2935603.0,-0.004583956153462854,-0.004594494698288767,100.19666666666667,100.15599999999999,100.56,102.27,45.115999384967665,-0.5312331559603649,-0.26813041163589013,106.644573627838,96.838426372162
2025-06-03,99.46,100.01,98.43,99.86,2867415.0,-0.00030033036339971453,-0.0003003754715951043,100.03333333333332,100.018,100.51866666666666,102.19433333333333,45.02191103379242,-0.563443619383591,-0.3271930531854303,105.71595251677014,97.05504748322987
2025-06-04,100.0,100.93,99.18,100.23,3852490.0,0.0037051872621671755,0.0036983399643117747,99.99333333333334,100.136,100.646,102.05633333333331,46.50372595473297,-0.5527430580270334,-0.3723030541537509,104.7594027746095,97.39259722539049
2025-06-05,100.63,100.76,99.81,100.28,2989797.0,0.0004988526389304582,0.0004987282533177825,100.12333333333333,100.122,100.78266666666667,101.98966666666666,46.71274249592498,-0.5340717571576334,-0.4046567947545274,104.13803115949327,97.56696884050672
2025-06-06,99.64,100.35,98.66,98.95,2805497.0,-0.013262863980853634,-0.013351601241517934,99.82,99.842,100.66133333333333,101.92966666666666,42.01073106164826,-0.6194538233464755,-0.44761620047291706,103.8223107193118,97.44968928068819
2025-06-09,98.65,99.62,97.89,99.02,2643218.0,0.0007074279939363048,0.0007071778847022338,99.41666666666667,99.668,100.44133333333335,101.89066666666666,42.33970105619683,-0.6737052561343546,-0.49283401160520457,102.88814954481339,97.78585045518662
2025-06-10,100.18,100.44,98.93,99.89,3863537.0,0.008786103817410629,0.008747730610781365,99.28666666666668,99.674,100.23533333333333,101.85633333333334,46.40888517980194,-0.6391306777643564,-0.522093344837035,102.86498998043032,97.75001001956966
2025-06-11,99.7,100.42,98.74,99.43,3617284.0,-0.004605065572129252,-0.004615701552076049,99.44666666666667,99.514,100.00266666666667,101.714,44.61603227268651,-0.6414539490953786,-0.5459654656887036,102.79042744484805,97.93557255515195
2025-06-12,99.72,100.28,99.34,100.03,2803818.0,0.006034396057527758,0.006016262005106979,99.78333333333335,99.464,99.90333333333334,101.523,47.4667604529148,-0.5881009115445295,-0.5543925548598688,102.68285290994753,98.22314709005248
2025-06-13,98.74,99.675,98.07,98.39,2301129.0,-0.01639508147555735,-0.01653096811941526,99.28333333333335,99.352,99.80133333333333,101.25933333333334,41.22122199951334,-0.6704243047848166,-0.5775989048448584,102.73122673103768,97.93677326896233
2025-06-16,98.24,100.38,97.9,99.0,4456727.0,0.006199817054578727,0.006180677256915836,99.14,99.348,99.724,100.997,44.16404996357424,-0.6786215581236803,-0.5978034355006229,102.4491277912475,97.88687220875251
2025-06-17,99.03,99.5183,98.14,98.81,1881204.0,-0.001919191919191876,-0.0019210359277184524,98.73333333333333,99.13199999999999,99.60799999999999,100.72466666666666,43.434611414333354,-0.6924670237524282,-0.616736153150984,101.91321927359122,98.00578072640879
2025-06-18,99.01,99.67,98.03,99.38,3549386.0,0.005768646898087093,0.005752071967302943,99.06333333333333,99.122,99.59066666666668,100.49000000000001,46.300103449976966,-0.6499531632193651,-0.6233795551646603,101.19881740792873,98.36618259207127
2025-06-20,99.36,100.59,99.1634,100.18,5035153.0,0.00804990943851891,0.008017681755296316,99.45666666666666,99.152,99.57933333333332,100.33766666666666,50.11937168513505,-0.5454200455570515,-0.6077876532431385,100.90538192691628,98.5256180730837
2025-06-23,100.63,103.02,100.32,102.53,5335823.0,0.02345777600319421,0.023186870752529086,100.69666666666667,99.98,99.72466666666666,100.31266666666667,59.28089160734212,-0.2698408787782398,-0.5401982983501589,101.55585847367608,98.13614152632393
2025-06-24,102.43,103.71,101.03,103.19,4688577.0,0.006437140349166093,0.0064165104456231,101.96666666666665,100.818,99.94466666666668,100.25233333333334,61.42385707942682,0.0017934072026406511,-0.43179995723959896,102.24439897414231,97.75060102585769
2025-06-25,102.46,102.935,101.41,101.82,2327252.0,-0.013276480279096892,-0.013365400653433107,102.51333333333332,101.41999999999999,100.07533333333335,100.297,54.9582258173748,0.10530410525372247,-0.3243791447409347,102.4349578766275,97.68704212337249
2025-06-26,102.2,102.45,99.74,100.35,4204207.0,-0.014437242192103739,-0.014542473231842826,101.78666666666668,101.614,100.08333333333333,100.36466666666665,48.99835557219134,0.0679372264589233,-0.2459158705009631,102.46544301324488,97.72755698675513
2025-06-27,100.0,101.27,99.73,100.65,3004443.0,0.002989536621823774,0.002985076843453499,100.94,101.708,100.10799999999999,100.44533333333332,50.18561993922287,0.06181859234381193,-0.18436897793200813,102.49045165987073,97.73254834012928
2025-06-30,100.35,102.79,99.3,102.73,3899183.0,0.020665673124689476,0.020455035142371777,101.24333333333334,101.748,100.35999999999999,100.51066666666665,57.562023750539126,0.22224623122977505,-0.10304593609965151,102.8691926687285,97.59180733127148
2025-07-01,102.7,104.33,102.08,103.72,3405595.0,0.009636912294363809,0.009590773442291268,102.36666666666667,101.854,100.67333333333333,100.55733333333335,60.55586605947714,0.42437903968766477,0.002439059057811749,103.45978603591522,97.38421396408478
2025-07-02,103.39,103.87,102.91,103.17,1951495.0,-0.0053027381411492325,-0.00531684755817909,103.20666666666666,102.124,100.89200000000001,100.56366666666666,58.103481408189225,0.5340343279132327,0.10875811282889594,103.83799457775297,97.33700542224705
2025-07-03,102.61,103.14,101.0675,102.92,1246284.0,-0.002423185034409192,-0.0024261256987410744,103.27,102.63799999999999,101.12466666666667,100.56366666666666,56.97402040933043,0.593917709538232,0.20579003217076314,104.12139759369235,97.32260240630767
2025-07-07,102.87,103.11,101.07,101.85,2110422.0,-0.010396424407306704,-0.010450844740728653,102.64666666666666,102.878,101.24600000000001,100.57466666666667,52.28903578515578,0.5487104705317449,0.2743741198429595,104.22783993061692,97.37316006938308
2025-07-08,100.76,102.82,100.76,102.58,2209810.0,0.007167403043691678,0.007141839288307541,102.45,102.848,101.52533333333332,100.66333333333334,55.00733220937418,0.565272200990691,0.3325537360725058,104.38249172914757,97.58150827085242
2025-07-09,102.495,103.49,101.21,103.41,1952613.0,0.008091245856892249,0.008058687235761372,102.61333333333333,102.78600000000002,101.81933333333333,100.77166666666668,57.94142023683297,0.638016893504215,0.39364636755884763,104.6336670996618,97.76933290033818
2025-07-10,103.4,104.46,102.4,103.97,2712397.0,0.005415337008026322,0.005400726792995164,103.32000000000001,102.946,102.16333333333334,100.88566666666665,59.844140479412005,0.7324121153480974,0.4613995171166976,104.98351886523825,97.82748113476175
2025-07-11,103.29,103.75,102.065,102.76,1804492.0,-0.011637972492064996,-0.011706223748195991,103.38,102.91399999999999,102.38866666666667,100.98966666666666,54.144390197278206,0.7014976924013041,0.5094191521736189,105.07596118699976,98.06803881300024
2025-07-14,102.47,103.44,101.86,103.24,2649777.0,0.004671078240560345,0.004660202608730105,103.32333333333334,103.19200000000001,102.59266666666667,101.086,55.93725005447662,0.7075733132560629,0.5490499843901077,105.23329919446984,98.23170080553017
2025-07-15,103.17,103.24,101.46,101.95,1969844.0,-0.012495156915923955,-0.012573877829948827,102.64999999999999,103.06599999999999,102.55400000000002,101.13933333333334,50.250932001893894,0.6013639186179915,0.5595127712356844,105.05753972011803,98.76346027988197
2025-07-16,102.22,103.8,102.0,103.79,1580361.0,0.018048062775870566,0.017887129956733486,102.99333333333334,103.14200000000001,102.59400000000001,101.26933333333334,56.970068798657856,0.6580789066523494,0.5792259983190174,105.09732421019481,99.2026757898052
2025-07-17,103.72,104.58,103.3,104.24,2061656.0,0.0043356778109644445,0.004326305839392048,103.32666666666667,103.196,102.75533333333334,101.41533333333334,58.448149931434344,0.730911687515146,0.6095631361582432,105.07373886556249,99.7692611344375
2025-07-18,104.4,105.54,104.19,105.14,5210615.0,0.008633921719109816,0.008596862574712382,104.39,103.672,103.07466666666666,101.57900000000001,61.31057775752201,0.8514398014388149,0.6579384692143575,105.22554829047459,100.19345170952542
2025-07-21,105.85,106.85,105.51,106.4,2576662.0,0.011984021304926706,0.011912781516241961,105.25999999999999,104.304,103.458,101.78299999999999,64.95085398531035,1.0366804627586106,0.7336868679232081,105.73856898367202,100.30243101632797
2025-07-22,106.91,110.49,106.47,110.25,3734928.0,0.03618421052631571,0.03554493741941129,107.26333333333332,105.96399999999998,103.95933333333333,102.15966666666667,73.2369879824966,1.4771205197725976,0.882373598293086,107.5534182533539,99.25958174664612
2025-07-23,109.66,110.7,109.2,109.73,4709212.0,-0.004716553287981817,-0.004727711324247571,108.79333333333334,107.152,104.36,102.51666666666667,70.80226822558053,1.763879874757663,1.0586748535860016,108.7091578459536,98.75784215404641
2025-07-24,112.97,115.76,112.41,113.91,6095833.0,0.038093502232753096,0.03738585990911286,111.29666666666667,109.08600000000001,105.07600000000001,102.984,77.32726193554686,2.3018949833669637,1.3073188795421942,110.916405885927,97.75959411407298
2025-07-25,113.8,113.8,110.48,111.48,3420686.0,-0.02133263102449301,-0.021563460298073177,111.70666666666666,110.354,105.64666666666666,103.38566666666667,67.83634642408083,2.5033382167974167,1.5465227469932388,111.89860301180664,97.89039698819334
2025-07-28,110.88,111.43,108.53,108.8,4044244.0,-0.024040186580552625,-0.024333868191905268,111.39666666666666,110.83399999999999,106.11,103.67799999999998,59.20554608946576,2.418846867299351,1.7209875710544613,112.21869458628893,98.38530541371105
2025-07-29,109.29,110.14,107.345,109.33,3494945.0,0.004871323529411775,0.00485949702455118,109.87,110.65,106.56,104.04266666666666,60.28177393069429,2.367363936868685,1.8502628442173061,112.65531716498684,98.6086828350132
2025-07-30,108.12,109.365,106.04,106.97,4169191.0,-0.021586023964145218,-0.021822410128353918,108.36666666666667,110.098,106.79733333333334,104.30833333333334,53.511987097823216,2.111787692948724,1.9025678139635898,112.78365295296922,98.80534704703078
2025-07-31,105.95,107.12,104.76,105.09,4962605.0,-0.017575021033934712,-0.0177312954405343,107.13,108.33400000000002,106.872,104.51766666666667,48.80953707867849,1.7375124284194214,1.869556736854756,112.78492231082478,98.99607768917522
2025-08-01,107.08,112.75,106.095,106.88,3429550.0,0.017033019316776032,0.016889583910830393,106.31333333333333,107.41399999999999,107.14666666666668,104.76766666666666,53.04083264432206,1.5672681336637595,1.8090990162165568,112.85660837679173,99.32039162320827
2025-08-04,106.76,107.89,106.15,107.19,2977167.0,0.0029004491017963208,0.0028962509150924375,106.38666666666666,107.09200000000001,107.41000000000001,105.00133333333333,53.75377422910779,1.440754590665307,1.735430131106307,112.84948329224817,99.86151670775185
2025-08-05,107.04,107.12,104.69,104.94,2534375.0,-0.02099076406381195,-0.021214202444862447,106.33666666666666,106.21399999999998,107.60933333333332,105.08166666666666,48.05152444528924,1.1457282582230448,1.6174897565296544,112.77159264777825,100.17540735222178
2025-08-06,105.23,106.64,105.07,105.29,2064411.0,0.0033352391842957907,0.0033296896101022697,105.80666666666667,105.878,107.70933333333332,105.15166666666666,48.958572499731474,0.929445766899633,1.4798809586036503,112.73465128726369,100.4003487127363
2025-08-07,105.47,106.63,104.28,106.21,2285251.0,0.008737771868173594,0.008699818464780261,105.48,106.102,107.84066666666666,105.298,51.36256241477193,0.822792011396686,1.3484631691622575,112.73422864792454,100.62477135207547
2025-08-08,106.32,106.68,104.23,104.5,1964562.0,-0.01610017889087656,-0.016231194928582552,105.33333333333333,105.626,107.798,105.43633333333334,46.937468812214085,0.5934445731947022,1.1974594499687465,112.64076684787115,100.89223315212884
2025-08-11,104.08,104.64,103.26,103.78,2492538.0,-0.006889952153110057,-0.006913797465272129,104.83,104.944,107.62333333333332,105.54066666666668,45.17275835415927,0.34955761080630054,1.0278790821362573,112.60733616900218,100.97966383099781
2025-08-12,103.66,104.64,101.275,102.33,6153320.0,-0.013971863557525555,-0.014070388840929541,103.53666666666668,104.422,107.09533333333334,105.52733333333335,41.767047604724716,0.03882500368371211,0.8300682664457484,112.56505725742892,101.05994274257108
2025-08-13,102.34,102.88,101.26,101.82,3751739.0,-0.004983875696276785,-0.00499633662447414,102.64333333333333,103.728,106.568,105.46399999999998,40.60740738537593,-0.24575268000133121,0.6149040771563326,112.73155897353719,100.69644102646278
2025-08-14,101.34,101.425,99.75,101.05,2249150.0,-0.007562364957768519,-0.007591104624559838,101.73333333333333,102.696,105.71066666666665,105.39333333333335,38.85342961526338,-0.5273363047688093,0.3864560007713042,112.98110867020844,100.12789132979157
2025-08-15,101.28,102.66,100.86,101.69,2849877.0,0.006333498268183968,0.006313525953415959,101.52,102.13399999999999,105.05799999999999,105.35233333333333,41.12952417415085,-0.690886594204656,0.17098748177611217,113.1284645556023,99.63553544439768
2025-08-18,101.85,102.3,100.13,100.55,2682682.0,-0.011210541842855748,-0.011273853584385032,101.09666666666668,101.488,104.508,105.309,38.388405538426746,-0.9020911047973641,-0.04362823553858308,113.29886467381131,98.8801353261887
2025-08-19,101.66,102.575,101.105,102.42,2798770.0,0.01859771258080567,0.01842688981574329,101.55333333333333,101.506,104.04733333333334,105.30366666666666,44.878040026818695,-0.9081106945233017,-0.21652472733552683,112.81087171260657,98.58512828739345
2025-08-20,103.34,103.56,102.43,102.86,4009177.0,0.004296035930482223,0.004286834312365794,101.94333333333333,101.714,103.77333333333333,105.28533333333333,46.31101541859352,-0.8673783423766821,-0.3466954503437579,112.31728816279792,98.39171183720208
2025-08-21,102.53,103.31,102.195,102.8,1897936.0,-0.0005833171300797524,-0.0005834873257054422,102.69333333333333,102.064,103.62066666666666,105.24633333333334,46.13488806505204,-0.8303672021777544,-0.44342980071055726,110.62239042139534,98.97560957860468
2025-08-22,103.14,104.6103,102.985,103.79,2387787.0,0.009630350194552717,0.00958427395613308,103.14999999999999,102.48400000000001,103.41466666666666,105.28066666666668,49.54460807053693,-0.712932637039799,-0.4973303679764056,109.37403415151051,99.4549658484895
2025-08-25,103.81,104.08,102.93,102.97,1565565.0,-0.007900568455535328,-0.007931943308538286,103.18666666666667,102.968,103.13333333333334,105.27166666666668,46.89661993830315,-0.6782140160680257,-0.5335070975947297,108.6867576622778,99.55924233772221
2025-08-26,100.99,101.83,99.0,101.39,4864611.0,-0.015344275031562549,-0.015463216704170987,102.71666666666665,102.76199999999999,102.89666666666668,105.253,42.214823441790514,-0.7693237686847993,-0.5806704318127437,107.75945211946285,99.69254788053715
2025-08-27,101.7,102.19,100.15,100.15,3804159.0,-0.012230002958871666,-0.012305404852661147,101.50333333333333,102.22,102.55400000000002,105.13166666666666,38.930051307450675,-0.930856209980746,-0.6507075874463442,107.41693005891713,99.35306994108285
2025-08-28,100.13,100.18,97.52,97.74,3276684.0,-0.024063904143784454,-0.02435817026981863,99.76,101.208,101.98933333333335,104.915,33.47778535455707,-1.2390556302555638,-0.7683771960081881,107.65517560314429,98.37982439685571
2025-08-29,97.86,99.25,97.86,99.14,3263087.0,0.014323715981174656,0.01422210075041918,99.00999999999999,100.27799999999999,101.632,104.71499999999999,38.8367204407237,-1.354721208758562,-0.885645998558263,107.20566983291332,98.05533016708671
2025-09-02,98.17,99.82,97.6206,98.1,4349969.0,-0.010490215856364782,-0.010545626021110479,98.32666666666667,99.304,101.25333333333334,104.43833333333333,36.48535383242986,-1.512866933126901,-1.0110901854719907,106.65407726597033,97.69792273402967
2025-09-03,97.95,99.52,96.91,97.07,3401780.0,-0.010499490316004056,-0.010554998847182449,98.10333333333331,98.44,100.90266666666666,103.999,34.272215567171685,-1.7016948717844258,-1.149211122734478,106.5908380704772,96.9741619295228
2025-09-04,97.84,97.84,94.9,95.46,3967540.0,-0.016585968888431002,-0.0167250561463844,96.87666666666667,97.50199999999998,100.47866666666667,103.52333333333334,31.096942961309892,-1.9586775032478982,-1.311104398837162,106.55294982872327,96.02905017127675
2025-09-05,96.57,96.93,95.56,96.15,5239399.0,0.0072281583909492575,0.0072021604570384045,96.22666666666667,97.184,100.152,102.93133333333334,33.92247665605802,-2.0826533255825552,-1.4654141841862407,105.99595007656573,95.58004992343426
2025-09-08,93.035,94.01,91.3,93.88,9020472.0,-0.023608944357774386,-0.023892101051966052,95.16333333333334,96.13199999999999,99.63133333333333,102.34466666666665,29.619221574124836,-2.3371340601685944,-1.6397581593827115,105.98266188313643,94.53133811686358
2025-09-09,94.08,94.63,93.11,94.5,8185987.0,0.00660417554324666,0.0065824635168742675,94.84333333333335,95.412,99.22800000000001,101.868,32.15087529717192,-2.460420857235505,-1.8038906989532701,105.79869096774064,93.78730903225937
2025-09-10,94.02,94.764,93.65,94.03,2614574.0,-0.004973544973544963,-0.004985954210711524,94.13666666666666,94.804,98.66866666666667,101.358,31.233675022256833,-2.5664669705245586,-1.9564059532675278,105.76036507887176,92.99563492112824
2025-09-11,94.07,95.75,93.69,95.58,2838989.0,0.016484100818887626,0.01634971286102666,94.70333333333333,94.828,98.18333333333334,100.97833333333332,37.56001713929994,-2.496657321727966,-2.0644562269596154,105.54963293223805,92.58236706776195
2025-09-12,95.33,95.905,95.0,95.39,2930038.0,-0.0019878635697844205,-0.0019898419928954013,95.0,94.676,97.68933333333334,100.65499999999999,37.109338824701275,-2.4286679123092227,-2.137298564029537,105.38848892967069,92.17751107032932
2025-09-15,95.0,95.24,92.27,93.57,4768940.0,-0.019079568088898324,-0.019263931869295238,94.84666666666668,94.614,97.008,100.21133333333334,33.02194905836659,-2.4929079144761914,-2.2084204341188682,105.21206283804342,91.54193716195657
2025-09-16,93.4,94.28,93.39,93.57,2549708.0,0.0,0.0,94.17666666666666,94.428,96.38133333333333,99.75733333333334,33.02194905836659,-2.514829193501882,-2.269702185995471,105.09255547079944,90.96344452920054
2025-09-17,93.61,96.38,93.52,94.8,3476808.0,0.013145238858608632,0.01305958997315464,93.98,94.582,95.942,99.41933333333333,38.34470221860882,-2.4052253044934986,-2.296806809695077,104.54289472077427,90.75110527922571
2025-09-18,94.0,94.39,92.595,92.96,2717244.0,-0.01940928270042197,-0.01960011615737505,93.77666666666666,94.05799999999999,95.46266666666665,99.00833333333334,33.99271981609944,-2.4387239634813085,-2.325190240452323,103.89972435714462,90.40427564285538
2025-09-19,92.99,94.32,92.385,93.6,5261533.0,0.0068846815834768815,0.006861090379945381,93.78666666666668,93.69999999999999,95.18666666666667,98.588,36.6844943204281,-2.386123494443467,-2.337376891250552,103.0817373967952,90.30226260320481
2025-09-22,94.21,94.71,93.61,94.28,3935956.0,0.007264957264957239,0.0072386945843839765,93.61333333333333,93.842,94.86266666666667,98.24733333333333,39.507190990498664,-2.2634749959728566,-2.322596512195013,101.78530337235956,90.64769662764043
2025-09-23,94.44,95.05,94.12,94.35,1924945.0,0.0007424692405599842,0.0007421937466288081,94.07666666666667,93.99799999999999,94.61266666666667,97.93299999999999,39.80469345806005,-2.136004235108743,-2.2852780567777593,100.45918580458759,91.1118141954124
2025-09-24,94.18,94.56,93.4,93.71,2133545.0,-0.006783253842077341,-0.006806364678826938,94.11333333333333,93.78,94.38866666666667,97.64566666666666,37.966246513252564,-2.0628461833193796,-2.2407916820860834,99.38056659909127,91.42243340090873
2025-09-25,94.16,95.32,93.71,93.98,2579511.0,0.002881229324511958,0.0028770865389375704,94.01333333333334,93.984,94.28999999999999,97.38433333333334,39.241200396586834,-1.9604819412243728,-2.1847297339137413,98.46149580673686,91.72450419326312
2025-09-26,93.96,95.52,93.96,95.31,2786081.0,0.014151947222813321,0.014052743274864773,94.33333333333333,94.326,94.234,97.193,45.21437979887549,-1.7518434958083446,-2.098152486292662,98.11726079828138,91.8257392017186
2025-09-29,95.54,96.82,94.85,96.19,4540205.0,0.00923302906305734,0.009190665214989678,95.16000000000001,94.708,94.38799999999999,97.00966666666666,48.8009087504811,-1.4982168676811654,-1.9781653625703628,97.3989671842577,92.2490328157423
2025-09-30,96.435,97.26,95.74,96.49,3696060.0,0.0031188273209272754,0.0031139738677681823,95.99666666666667,95.136,94.52066666666666,96.87433333333333,50.002560945538754,-1.258501226069484,-1.8342325352701871,96.98252009816888,92.50447990183115
2025-10-01,96.95,97.19,95.06,95.71,3328724.0,-0.008083739247590427,-0.008116589824477348,96.13,95.536,94.63266666666667,96.65066666666667,46.919194709467185,-1.1185701538543924,-1.6911000589870282,96.70010341795724,92.65089658204276
2025-10-02,95.95,96.42,94.815,95.46,2149599.0,-0.0026120572562950972,-0.002615474630064633,95.88666666666666,95.832,94.62466666666666,96.404,45.94135701860047,-1.016133329140544,-1.5561067130177315,96.70010341795722,92.65089658204275
2025-10-03,95.3,97.05,95.14,95.45,2359468.0,-0.00010475591870928724,-0.00010476140599375991,95.54,95.86,94.62866666666666,96.159,45.900149638874744,-0.9250944114400568,-1.4299042527021968,96.58453163554614,92.69646836445386
2025-10-06,94.71,94.9292,93.81,93.99,1656404.0,-0.01529596647459408,-0.01541415653954662,94.96666666666665,95.42,94.65666666666667,95.83233333333332,40.22697565929892,-0.9596924740799722,-1.335861896977752,96.58200000000106,92.70999999999891
2025-10-07,94.21,95.15,93.28,95.14,3420428.0,0.012235344185551611,0.012161097371925325,94.86,95.15,94.76133333333334,95.57133333333333,45.89910491957136,-0.8841246602043213,-1.2455144496230661,96.62441824899074,92.73158175100926
2025-10-08,94.83,96.5,94.625,96.42,4330275.0,0.013453857473197495,0.013364157973340897,95.18333333333334,95.292,94.86933333333333,95.40566666666668,51.42440455265323,-0.7127353512111085,-1.1389586299406746,96.86010878501087,92.7348912149891
2025-10-09,96.98,97.35,96.12,96.62,1895024.0,0.002074258452603228,0.0020721101487844243,96.06,95.524,95.11333333333333,95.288,52.245085154804734,-0.5543792219291248,-1.0220427483383647,97.03705091369415,92.66194908630587
2025-10-10,97.5,97.81,95.52,97.58,2703827.0,0.009935831090871483,0.00988679526143055,96.87333333333333,95.95,95.37866666666666,95.28266666666667,56.080719290599696,-0.3474121209597314,-0.8871166228626381,97.44297181948667,92.4750281805133
2025-10-13,96.2,97.2732,95.29,96.1,2626530.0,-0.01516704242672684,-0.015283238411444376,96.76666666666667,96.37199999999999,95.5,95.18133333333334,49.48224322859989,-0.2993619749471037,-0.7695656932795313,97.53103041281516,92.63996958718484
2025-10-14,96.18,97.63,95.98,97.29,2361443.0,0.012382934443288418,0.01230689301108966,96.99000000000001,96.80199999999999,95.696,95.15433333333334,54.1532310387659,-0.16337554174693025,-0.6483276629730111,97.79238298022811,92.7506170197719
2025-10-15,96.97,98.52,96.938,98.06,1984436.0,0.007914482475074536,0.007883327235750916,97.15000000000002,97.13000000000001,95.986,95.18733333333333,56.92836817673147,0.006452866506734267,-0.5173715570770621,98.22004465051337,92.64895534948663
2025-10-16,97.71,99.47,97.595,98.06,2172590.0,0.0,0.0,97.80333333333333,97.41799999999999,96.258,95.27399999999999,56.92836817673147,0.13943577477947144,-0.38601009070575537,98.45593796243536,92.92306203756463
2025-10-17,98.29,98.53,96.5,97.48,2654774.0,-0.005914746073832355,-0.005932307466081725,97.86666666666667,97.398,96.40266666666666,95.31833333333333,54.0692463163178,0.19576784508112155,-0.26965450354838,98.57990705384097,93.18709294615903
2025-10-20,97.13,98.92,96.946,98.87,2378367.0,0.014259335248256066,0.014158627152036125,98.13666666666667,97.95200000000001,96.58133333333333,95.48466666666667,59.33967849747985,0.3485548762852062,-0.14601262758166278,98.99909147464234,93.22690852535766
2025-10-21,98.38,100.12,98.06,98.65,1804889.0,-0.002225144128653822,-0.002227623440417268,98.33333333333333,98.224,96.72533333333332,95.623,58.201348273938805,0.4467378223706078,-0.02746253759120866,99.29620888752848,93.35979111247153
2025-10-22,98.52,99.34,97.61,97.7,2637597.0,-0.009630005068423708,-0.009676673419887285,98.40666666666668,98.152,96.85799999999999,95.74533333333333,53.43450900029473,0.4427872778806119,0.06658742550315545,99.29458420544134,93.76041579455867
2025-10-23,100.0,100.5,95.34,98.27,3984311.0,0.0058341862845443515,0.005817233325598264,98.20666666666666,98.194,97.04533333333333,95.83500000000001,55.77497063773722,0.48011619854649723,0.1492931801118238,99.3462319405158,94.13776805948417
2025-10-24,98.65,99.205,97.51,98.49,2108899.0,0.0022387300295105828,0.0022362278072755514,98.15333333333335,98.396,97.248,95.93833333333333,56.67999107439735,0.5214409517913197,0.22372273444772298,99.52433299449434,94.27766700550565
2025-10-27,97.91,98.36,97.11,97.6,2369659.0,-0.00903645040105594,-0.009077526762564186,98.12,98.142,97.48866666666666,96.07266666666666,52.04036873656491,0.47687839719063163,0.2743538669963047,99.59039499598639,94.3526050040136
2025-10-28,94.0,95.0,90.065,94.58,10161406.0,-0.03094262295081962,-0.031431456203317026,96.89,97.328,97.45133333333334,96.10633333333332,40.05797750272844,0.19561852225061216,0.2586067980471662,99.69018123083832,94.06181876916169
2025-10-29,94.24,95.32,92.27,92.32,4055869.0,-0.02389511524635235,-0.024185234455940348,94.83333333333333,96.25199999999998,97.17800000000001,96.02366666666667,33.78817276009792,-0.20725594982206985,0.165434248473319,100.12471751794743,93.28828248205255
2025-10-30,92.44,94.02,90.9,91.32,2800786.0,-0.010831889081455826,-0.010890981098194672,92.74,94.862,96.82466666666666,95.96900000000001,31.443048358811794,-0.6003085310776157,0.012285692563132056,100.62320452384782,92.37579547615218
2025-10-31,90.6,90.92,89.97,90.22,2582194.0,-0.012045554095488353,-0.01211868968134487,91.28666666666668,93.208,96.334,95.85633333333334,29.054205653676163,-0.9891638750119967,-0.1880042209518937,101.17738700650223,91.29861299349777
2025-11-03,89.37,89.58,87.82,89.52,3551880.0,-0.007758811793393994,-0.007789067976580145,90.35333333333334,91.592,95.89533333333333,95.69766666666666,27.616337608452994,-1.3383905533080167,-0.41808148742311835,101.69017960688439,90.33882039311561
2025-11-04,90.09,91.79,89.68,90.32,2808675.0,0.008936550491510209,0.008896855837736717,90.02,90.74,95.43066666666667,95.56333333333333,31.772081527837173,-1.5329312208811672,-0.6410514341147282,101.96329248440553,89.58370751559444
2025-11-05,90.0,90.59,89.28,89.83,1966823.0,-0.005425155004428639,-0.005439924600291254,89.88999999999999,90.24199999999999,94.882,95.434,30.612766205265387,-1.7069681402518029,-0.8542347753421431,102.14181277731795,88.74618722268205
2025-11-06,89.55,90.28,87.72,87.81,2568243.0,-0.022486919737281452,-0.022743605869211012,89.32,89.53999999999999,94.19866666666667,95.22833333333332,26.345055280387513,-1.985008824770091,-1.0803895852277328,102.45088417164067,87.55611582835934
2025-11-07,87.71,89.6,87.71,89.54,3568116.0,0.019701628516114456,0.019510063440915416,89.06,89.404,93.66933333333333,95.036,34.736593475869086,-2.042220086717222,-1.2727556855256308,102.31249286732935,86.89050713267065