PriceSeer_data/processed_data/CRM.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
2024-11-11,325.25,344.88,325.25,341.73,13954199.0,,,,,,,,,,,
2024-11-12,339.29,348.86,338.51,341.15,7659675.0,-0.0016972463640887447,-0.0016986883184978432,,,,,,,,,
2024-11-13,345.5,348.1906,338.77,341.72,6902936.0,0.0016708192877035177,0.0016694250219854271,341.5333333333333,,,,,,,,
2024-11-14,342.44,346.0,330.82,331.65,7630619.0,-0.029468570759686452,-0.02991149231185307,338.17333333333335,,,,,,,,
2024-11-15,326.93,330.26,324.18,325.26,7093003.0,-0.019267299864314746,-0.01945533347126313,332.87666666666667,336.302,,,,,,,
2024-11-18,327.0,327.0,320.205,322.25,4251074.0,-0.009254135153415666,-0.009297220681004985,326.38666666666666,332.406,,,,,,,
2024-11-19,319.0,324.7,316.0001,323.43,5469892.0,0.0036617532971294775,0.003655065399839397,323.6466666666667,328.862,,,,,,,
2024-11-20,325.29,327.26,322.01,325.7,3763500.0,0.007018520236218073,0.006994005063051596,323.79333333333335,325.658,,,,,,,
2024-11-21,331.35,342.9396,328.6,335.78,8364165.0,0.03094872582130792,0.030479471326064208,328.30333333333334,326.48400000000004,,,,,,,
2024-11-22,338.95,342.81,335.78,342.02,5649365.0,0.018583596402406366,0.018413031276655698,334.5,329.83599999999996,,,,,,,
2024-11-25,345.0,347.85,338.29,339.11,7117192.0,-0.008508274369919744,-0.008544676362120985,338.96999999999997,333.20799999999997,,,,,,,
2024-11-26,341.98,343.81,339.14,343.18,4492772.0,0.012002005249034164,0.011930552334688323,341.43666666666667,337.158,,,,,,,
2024-11-27,336.46,337.38,328.88,330.01,7471475.0,-0.038376362258872976,-0.039132133825773664,337.43333333333334,338.02000000000004,,,,,,,
2024-11-29,329.34,331.99,327.25,329.99,3517586.0,-6.060422411435784e-05,-6.060606062454865e-05,334.3933333333334,336.862,,,41.63079908387584,,,,
2024-12-02,332.0,334.5,330.11,331.01,6063387.0,0.003091002757659167,0.003086235429990911,330.33666666666664,334.65999999999997,333.59933333333333,,43.115794645000776,,,,
2024-12-03,327.4,332.7999,323.65,331.43,12632360.0,0.001268843841575773,0.0012680395395125437,330.81,333.12399999999997,332.9126666666667,,43.75038687389603,,,,
2024-12-04,366.81,369.0,356.65,367.87,24733140.0,0.10994780194912956,0.1043129889474656,343.43666666666667,338.062,334.694,,72.45849210044926,,,,
2024-12-05,360.78,365.45,356.67,361.38,10942124.0,-0.017642101829450696,-0.017799578604361346,353.56,344.33599999999996,336.00466666666665,,65.99798405749964,,,,
2024-12-06,364.99,367.15,361.0908,361.99,5738864.0,0.0016879738779125297,0.0016865508511359054,363.74666666666667,350.736,338.02733333333333,,66.30210753045402,,,,
2024-12-09,361.7,361.7,350.79,351.57,6475001.0,-0.028785325561479613,-0.029207749196199888,358.31333333333333,354.848,339.7813333333333,,56.93422835130458,,,364.6136767755184,313.2093232244816
2024-12-10,351.35,355.49,347.43,348.82,6032962.0,-0.007822055351708102,-0.007852808098098258,354.1266666666667,358.32599999999996,341.55266666666665,,54.73617586830149,,,365.30723837301133,313.2247616269887
2024-12-11,353.49,360.2,351.88,354.85,7546604.0,0.017286852818072518,0.01713913513046963,351.74666666666667,355.72200000000004,343.64733333333334,,58.517938384443696,,,366.86069185999713,313.0413081400028
2024-12-12,355.0,360.0,352.92,358.03,5422002.0,0.008961533042130432,0.008921616801459673,353.90000000000003,355.05199999999996,345.80266666666665,,60.39710147795121,,,368.80603514236634,312.7269648576337
2024-12-13,364.0,364.8,352.5,354.31,5538020.0,-0.010390190766136786,-0.010444545630973507,355.73,353.516,347.03799999999995,,57.13635398596702,,,370.2039861991875,313.59501380081247
2024-12-16,350.78,358.07,350.56,357.23,5482323.0,0.008241370551212324,0.008207595896342294,356.5233333333333,354.648,348.052,,59.00718025691776,,,371.47215564409396,315.523844355906
2024-12-17,356.9,357.23,349.11,350.97,6910983.0,-0.017523724211292446,-0.017679082310200357,354.17,355.07800000000003,348.8426666666666,,53.60548877790686,4.667008682686969,,371.30018394838345,318.5678160516165
2024-12-18,354.5,354.77,335.24,337.23,8400030.0,-0.03914864518334904,-0.03993555958580449,348.4766666666667,351.554,348.446,,44.06960129415284,3.202077123922379,,370.3759125725669,320.87208742743314
2024-12-19,341.695,343.53,335.43,336.23,7423351.0,-0.0029653352311478365,-0.0029697405486486324,341.4766666666667,347.1940000000001,348.86066666666665,,43.46359731369045,1.9380757360137295,,369.59841374514997,322.70258625484996
2024-12-20,332.74,346.45,331.1395,343.65,14932307.0,0.02206822710644496,0.021828247974447483,339.0366666666667,345.062,349.77133333333336,,49.0608700241646,1.5175837570424164,,369.54239855294264,323.5456014470573
2024-12-23,342.25,343.8457,336.68,342.9,5330267.0,-0.002182453077258839,-0.002184838098739556,340.9266666666667,342.196,350.564,342.0816666666667,48.53778737823066,1.1110150127538532,,369.5549550441497,323.6210449558503
2024-12-24,343.0,344.95,340.83,344.43,1810961.0,0.004461942257217855,0.004452017304955621,343.66,340.88800000000003,351.4306666666667,342.1716666666667,49.715618511484536,0.9018683895903905,,369.59043103039687,324.1175689696031
2024-12-26,344.88,344.88,341.0312,341.72,3484545.0,-0.007868071886885541,-0.007899188490412339,343.01666666666665,341.78599999999994,349.68733333333336,342.1906666666667,47.63595994320487,0.5115470365182659,,369.5734530492002,323.9885469507999
2024-12-27,340.35,342.27,335.27,338.45,3220402.0,-0.009569237972609224,-0.009615317328801333,341.53333333333336,342.22999999999996,348.15866666666665,342.08166666666665,45.180068193504816,-0.06094458809968728,,369.0298505286492,325.37614947135086
2024-12-30,333.47,338.1078,331.61,335.74,3411528.0,-0.008007091150834644,-0.00803932006034867,338.6366666666667,340.648,346.40866666666665,342.218,43.19264514689669,-0.7249657231923834,1.2124657454535206,368.54052087884935,326.44047912115064
2024-12-31,336.27,337.15,332.41,334.33,3026017.0,-0.0041996783225115575,-0.004208521739874659,336.17333333333335,338.934,345.25933333333336,342.5203333333333,42.15365090817004,-1.3494271170890215,0.7000871729450122,368.231035985047,327.081964014953
2025-01-02,336.31,338.92,327.81,330.66,4807138.0,-0.010977178237071006,-0.011037872031194228,333.57666666666665,336.18,344.04866666666663,342.8006666666667,39.49089159684161,-2.1160629428816833,0.13685714977967312,368.3163560699876,326.9196439300124
2025-01-03,332.1,333.44,329.27,332.9,4102503.0,0.006774330127623296,0.00675148745778004,332.62999999999994,334.416,342.5853333333334,343.11633333333333,41.903107936686375,-2.5138994110340604,-0.39329416238307363,365.2985539913809,326.4404460086191
2025-01-06,334.02,336.6,327.28,330.53,5785333.0,-0.007119255031540983,-0.007144717850481786,331.3633333333333,332.832,340.752,343.27733333333333,40.08242428266869,-2.9860060523382117,-0.9118365403741013,363.4820474810164,325.1719525189836
2025-01-07,330.5,331.5,322.91,324.93,4643133.0,-0.016942486309865834,-0.017087652214741855,329.4533333333333,330.66999999999996,338.79333333333335,342.91566666666665,36.091962801781705,-3.7685852607407355,-1.4831862844474282,361.6060102446135,323.3419897553866
2025-01-08,327.74,328.8,323.11,326.9,3788206.0,0.006062844304927095,0.006044539214409356,327.4533333333333,329.184,336.7713333333333,342.41166666666663,38.414746441847996,-4.181619281446501,-2.022872883847243,361.0372214204775,321.4437785795225
2025-01-10,322.765,322.765,316.02,317.85,6539973.0,-0.027684307127561758,-0.02807474034774697,323.22666666666663,326.622,334.5633333333334,341.70300000000003,32.56003861520543,-5.179504975373277,-2.65419930215245,361.6066550052697,317.7773449947303
2025-01-13,314.6,320.55,313.8,319.07,4583023.0,0.0038382885008652057,0.003830941066604185,321.2733333333333,323.856,333.35266666666666,340.89933333333335,34.019914927960016,-5.804976616194892,-3.2843547649609386,360.40967465442185,315.3963253455782
2025-01-14,325.0,329.935,321.5,323.54,5935221.0,0.014009465007678745,0.013912239452526214,320.15333333333336,322.45799999999997,332.5066666666667,340.6836666666667,39.2120790832538,-5.8722837237765475,-3.8019405567240607,357.5067613215422,314.85023867845774
2025-01-15,329.88,331.53,320.78,321.16,6042674.0,-0.007356122890523564,-0.007383312585064708,321.25666666666666,321.70400000000006,331.0073333333333,340.38933333333335,37.51913550698466,-6.047954150243356,-4.25114327542792,355.09443714598984,313.9475628540102
2025-01-16,322.94,327.72,319.55,320.0,5051487.0,-0.0036119068377133967,-0.0036184455227111227,321.56666666666666,320.324,329.48066666666665,340.02233333333334,36.6877369749636,-6.209200733369812,-4.642754767016299,351.32598705568336,313.9930129443166
2025-01-17,328.72,329.5699,323.07,324.56,6303558.0,0.014250000000000096,0.014149423104419658,321.9066666666667,321.666,328.156,339.7933333333333,42.117664274963246,-5.901012720339338,-4.894406357680907,348.29566111001805,314.38233888998207
2025-01-21,329.4,329.52,322.45,326.84,6397166.0,0.007024895242790263,0.00700033561831492,323.79999999999995,323.21999999999997,327.164,338.4256666666667,44.672718926165004,-5.410426525283071,-4.99761039120134,347.65862880763126,313.98037119236875
2025-01-22,331.25,335.2288,327.28,332.62,7259285.0,0.01768449394199001,0.017529942725487205,328.00666666666666,325.036,326.7753333333333,337.467,50.62323281292183,-4.503324218326952,-4.898753156626462,347.31891594703035,313.9590840529697
2025-01-23,332.33,335.46,329.6,334.66,4355877.0,0.006133124887258701,0.0061143938244336464,331.37333333333333,327.736,326.7033333333333,336.556,52.56244123340609,-3.5785765508447867,-4.634717835470127,345.8989830914323,314.48001690856773
2025-01-24,336.3,338.65,331.785,333.88,3299074.0,-0.002330723719596084,-0.0023334440838916966,333.71999999999997,330.512,326.67333333333335,335.96633333333335,51.725953721634404,-2.875499870614078,-4.2828742424989175,344.4485935075205,315.0284064924796
2025-01-27,332.36,353.15,330.5,347.1,15661109.0,0.03959506409488456,0.03883127588520483,338.5466666666667,335.02,327.76933333333335,335.909,62.59196915287554,-1.237300193845158,-3.6737594327681657,345.1504771492448,314.5935228507551
2025-01-28,354.77,367.09,350.455,359.95,12099293.0,0.037021031403053684,0.03635221004757115,346.9766666666667,341.642,329.5726666666667,336.079,69.72530600766186,1.085361093581696,-2.7219353274981937,350.35313798847585,311.21386201152416
2025-01-29,358.76,360.18,351.5,354.0,6266724.0,-0.016530073621336294,-0.01666821978153746,353.68333333333334,345.918,331.13733333333334,335.94466666666665,63.670952776161506,2.4180973034622184,-1.6939288013061113,353.3921437171761,309.72985628282396
2025-01-30,340.9,348.0,340.0,343.57,7591129.0,-0.029463276836158236,-0.029906037662028775,352.50666666666666,347.7,332.38,335.5866666666667,54.70393696197347,2.6026843932152133,-0.8346061624018466,354.3430371753336,309.56196282466635
2025-01-31,348.0,349.5,340.1,341.7,5781541.0,-0.00544285007422074,-0.005457716350499632,346.42333333333335,349.264,333.3666666666667,335.0690000000001,53.25578103279385,2.5684698977998437,-0.15399095036150856,355.0952230602934,309.54677693970666
2025-02-03,335.97,341.46,331.2601,339.24,4549415.0,-0.007199297629499446,-0.007225337627746747,341.50333333333333,347.69199999999995,334.7926666666666,334.678,51.33068675792418,2.3161540407331245,0.3400380478574181,355.7054307300037,309.7945692699963
2025-02-04,345.62,346.93,338.6722,344.14,4965602.0,0.014444051409031822,0.014340729831512168,341.6933333333333,344.53000000000003,336.464,334.90833333333336,54.83297874433123,2.4829589499744884,0.7686222282808322,356.7988121293631,309.8251878706369
2025-02-05,345.72,348.04,338.8725,347.93,4521009.0,0.011012959841924852,0.010952758790916487,343.77,343.316,338.09000000000003,335.29833333333335,57.3872360819669,2.887686910776381,1.1924351647799418,358.4676341074306,309.8963658925694
2025-02-06,337.475,337.475,329.1,330.81,13240635.0,-0.0492052999166499,-0.050457117677231204,340.96,340.764,338.73333333333335,334.87033333333335,45.00602583296237,1.8061753483188454,1.3151832014877227,358.4468251005258,310.5051748994742
2025-02-07,332.0,333.82,323.72,325.83,7626090.0,-0.01505395846558455,-0.015168419478642519,334.8566666666667,337.59000000000003,339.122,334.3013333333333,42.15680725160157,0.5409890774668042,1.160344376683539,358.46538907348696,310.37961092651307
2025-02-10,327.92,331.75,326.65,327.2,5981915.0,0.004204646594849981,0.004195831768537523,327.94666666666666,335.182,339.29799999999994,333.72700000000003,43.22171811454984,-0.3471310957360174,0.8588492821996279,357.97007019053444,311.80992980946553
2025-02-11,324.02,326.44,321.26,324.4,5455939.0,-0.008557457212713948,-0.008594282487334145,325.81,331.234,339.13533333333334,333.14966666666663,41.538523981831744,-1.262357657695702,0.43460789422056195,357.61444048883374,312.69855951116625
2025-02-12,319.55,327.0,316.97,326.12,5643373.0,0.005302096177558724,0.005288089553452345,325.9066666666667,326.87199999999996,338.702,332.7386666666667,43.0068086273395,-1.8278216859239365,-0.017878021808337752,357.5034112204545,313.06758877954553
2025-02-13,326.2,330.3473,323.22,329.85,4312066.0,0.011437507665889912,0.01137259387416989,326.78999999999996,326.67999999999995,338.3813333333334,332.54233333333326,46.16453172881254,-1.9524693241548903,-0.4047962822776483,357.14156390182563,314.2984360981744
2025-02-14,328.03,328.5,322.62,326.54,5879716.0,-0.010034864332272297,-0.010085552970861585,327.5033333333334,326.822,337.892,332.28266666666667,43.84309872312086,-2.291922951553488,-0.7822216161328163,356.6840173232471,315.409982676753
2025-02-18,328.59,329.16,323.0,328.96,5262109.0,0.007411036932688075,0.0073837101287271365,328.45000000000005,327.174,336.6826666666667,332.22599999999994,45.981846212530314,-2.338709435110161,-1.0935191799282853,356.4993445008234,316.0346554991766
2025-02-19,329.74,329.74,322.87,324.53,5012019.0,-0.013466682879377467,-0.013558181032873306,326.6766666666667,327.2,334.3213333333333,331.947,42.770592032017184,-2.702103865986601,-1.4152361171399486,356.6227523065883,315.6802476934117
2025-02-20,322.24,324.45,318.21,318.43,6393050.0,-0.01879641327458159,-0.01897531115664619,323.9733333333333,325.662,331.95,331.5436666666667,38.756866029916864,-3.4426310825880364,-1.8207151102295662,357.2909044118921,313.59309558810793
2025-02-21,318.97,318.97,306.86,309.8,7353214.0,-0.02710171780297077,-0.02747574265445771,317.58666666666664,321.652,329.6986666666666,331.03933333333333,33.908682810334994,-4.6720170091835485,-2.390975490020363,358.74639407757974,309.6516059224202
2025-02-24,311.51,312.73,303.525,308.32,6652863.0,-0.004777275661717262,-0.004788723316712021,312.18333333333334,318.008,327.47333333333336,330.41999999999996,33.14298467170883,-5.700031430200738,-3.052786678056438,359.93887549012686,305.9031245098731
2025-02-25,306.25,308.42,300.62,305.88,7360070.0,-0.007913855734302033,-0.007945336490031886,308.0,313.392,325.2493333333333,330.021,31.865430693686946,-6.635142085639302,-3.7692577595730112,359.4783339836546,302.24166601634545
2025-02-26,312.66,313.7,306.45,307.33,12638452.0,0.004740421080162038,0.004729220666656678,307.1766666666667,309.952,322.79533333333336,329.6296666666667,33.5057728436406,-7.176494968553982,-4.450705201369206,355.2994073851872,301.1585926148128
2025-02-27,296.34,304.92,292.67,294.9,16691436.0,-0.04044512413366741,-0.04128577302145064,302.7033333333333,305.246,319.26,328.675,27.413042252802626,-8.510415375754235,-5.262647236246212,353.33134157043384,297.21665842956617
2025-02-28,295.955,301.9799,292.1536,297.85,10863109.0,0.010003390979993476,0.009953688253466143,300.02666666666664,302.856,317.0626666666667,327.898,30.63676189203258,-9.223197285945275,-6.054757246186026,352.13894619390584,293.83705380609416
2025-03-03,301.0,303.07,291.06,293.06,6298208.0,-0.016081920429746543,-0.016212637864817418,295.27000000000004,299.804,314.878,327.0,28.428970744269805,-10.058645252209544,-6.8555348473907305,351.13750447574466,289.9744955242553
2025-03-04,290.0,291.65,282.235,287.34,9096260.0,-0.01951818740189737,-0.01971118262730621,292.75,296.096,312.2206666666667,325.75933333333336,26.017785109594925,-11.054866362505436,-7.695401150413671,350.50534629855065,285.4166537014494
2025-03-05,287.22,292.6835,285.621,291.97,6612561.0,0.016113315236305548,0.01598487368159431,290.78999999999996,293.024,310.0586666666667,324.597,31.110967643559576,-11.340055365016383,-8.424331993334214,347.4454243759428,283.2595756240572
2025-03-06,288.23,298.08,284.8327,286.05,10396805.0,-0.020276055759153366,-0.020484436549629448,288.4533333333333,291.254,307.3873333333333,323.04466666666667,28.417152052914247,-11.906513354276854,-9.120768265522742,343.09894505191164,281.4180549480884
2025-03-07,283.18,288.309,275.17,282.89,8248082.0,-0.011047019751791787,-0.01110849121134678,286.96999999999997,288.262,304.2566666666666,321.319,27.06977529095576,-12.466712481426555,-9.789957108703504,341.984765097592,277.740234902408
2025-03-10,276.97,278.35,270.72,272.9,9928915.0,-0.03531407967761324,-0.035952701788898374,280.61333333333334,284.23,300.6806666666666,319.28633333333335,23.30737533446431,-13.560467210886543,-10.544059129140113,342.2313842760575,272.2006157239425
2025-03-11,273.72,280.45,272.0,277.05,8313375.0,0.01520703554415559,0.01509256759906609,277.6133333333333,282.17199999999997,297.21999999999997,316.95133333333337,27.796930016156224,-13.931808184555905,-11.221608940223271,340.80631670683107,268.61068329316896
2025-03-12,281.85,285.9268,279.09,284.58,7463894.0,0.027179209528965798,0.026816413804186593,278.1766666666667,280.69399999999996,294.5566666666666,314.439,35.2083322848182,-13.463294039316168,-11.66994596004185,338.64348384178186,266.7915161582181
2025-03-13,282.05,282.555,269.75,271.74,9494522.0,-0.04511912291798437,-0.04616868232136781,277.79,277.832,291.4440000000001,311.697,29.624304003640304,-13.96707020427857,-12.129370808889195,336.6521515370566,263.34484846294345
2025-03-14,275.0,279.89,272.68,279.4,6976916.0,0.02818870979612864,0.02779872002668393,278.5733333333333,277.134,289.4173333333334,309.558,36.13209034971136,-13.591543607547976,-12.421805368620953,332.4713622070121,262.4806377929879
2025-03-17,277.37,282.73,276.0785,280.75,4484727.0,0.00483178239083748,0.00482014679569109,277.2966666666667,278.704,287.57933333333335,307.5263333333333,37.233697662216336,-13.03474591942512,-12.544393478781789,328.2125008326767,262.1604991673232
2025-03-18,280.02,280.5,275.94,278.73,5882123.0,-0.007195013357079172,-0.007221022297221672,279.62666666666667,279.04,285.76933333333335,305.5093333333333,36.22682022701905,-12.611103902583238,-12.55773556354208,322.5333258070503,262.81667419294973
2025-03-19,277.5,282.22,277.29,279.39,5245412.0,0.002367882897427398,0.002365083880345112,279.62333333333333,278.00199999999995,283.9066666666667,303.351,36.82791493044617,-12.082824785085108,-12.462753407850686,316.94145120831683,263.8945487916832
2025-03-20,277.06,282.88,277.06,279.03,5504720.0,-0.0012885214216686869,-0.0012893522791909032,279.05,279.46000000000004,282.84866666666665,301.0543333333333,36.625133912284355,-11.559952829380507,-12.28219329215665,312.0482699984547,264.84773000154524
2025-03-21,276.21,281.85,274.05,280.62,9804132.0,0.005698312009461359,0.005682138043364566,279.68,279.704,281.7,299.3813333333334,38.242539373208636,-10.891720353208825,-12.004098704367086,308.65768606999427,265.3203139300058
2025-03-24,283.74,286.76,283.22,285.96,6763802.0,0.01902929228137684,0.018850499932801114,281.86999999999995,280.746,281.22666666666663,298.0523333333333,43.461400197898186,-9.818071315145971,-11.566893226522865,305.2034006786525,266.5385993213475
2025-03-25,285.61,290.45,285.61,288.61,4301704.0,0.009267030353895755,0.009224354875470988,285.06333333333333,282.722,281.3113333333333,296.76599999999996,45.904475866850966,-8.653610429881326,-10.984236667194558,302.10099569280555,267.91400430719443
2025-03-26,288.34,289.04,279.58,280.99,5073391.0,-0.026402411558851036,-0.026757214262227293,285.18666666666667,283.042,280.57933333333335,295.319,40.48695310069177,-8.250530130259449,-10.437495359807537,297.4316389265942,269.9493610734058
2025-03-27,280.54,280.8987,276.01,277.81,3757245.0,-0.01131712872344215,-0.01138165471930169,282.46999999999997,282.79799999999994,280.03,293.70866666666666,38.44769207418185,-8.09437855499715,-9.968871998845461,295.7852739564797,269.8867260435203
2025-03-28,276.71,277.205,269.19,269.97,4973419.0,-0.028220726395738027,-0.028626585078626064,276.25666666666666,280.668,279.16866666666664,291.7126666666667,33.912541701942175,-8.505207052384264,-9.676139009553223,293.60479178478204,269.27920821521786
2025-03-31,264.55,268.45,259.19,268.36,7585804.0,-0.005963625588028321,-0.005981479019279577,272.0466666666667,277.148,278.866,289.7733333333333,33.050372951591655,-8.85858884318742,-9.512628976280062,292.41620816433084,267.99779183566915
2025-04-01,268.86,270.82,265.82,270.2,4598153.0,0.006856461469667563,0.006833062831411134,269.51,273.466,278.4093333333333,287.8146666666667,35.08168119742004,-8.887721712412826,-9.387647523506615,291.8391568970833,266.86084310291676
2025-04-02,265.96,273.63,265.75,271.54,5396853.0,0.004959289415248147,0.004947032646036874,270.03333333333336,271.576,277.54,286.04833333333335,36.59055622794969,-8.702367445140283,-9.250591507833349,289.8242179419105,266.83278205808944
2025-04-03,260.14,262.57,254.45,255.23,8872602.0,-0.06006481549679621,-0.06194435875159733,265.6566666666667,267.06000000000006,276.43933333333337,283.94166666666666,28.045980831297314,-9.759057207873923,-9.352284647841463,291.53323277256726,262.0417672274328
2025-04-04,247.7,250.29,239.53,240.76,9704996.0,-0.056693962308506096,-0.058364512740967996,255.84333333333333,261.21799999999996,273.86333333333334,281.6403333333334,22.93003973332941,-11.630035714769235,-9.807834861227018,295.93741823073594,253.42458176926402
2025-04-07,230.0,252.95,230.0,244.21,11965180.0,0.014329622860940416,0.014227924199554307,246.73333333333335,256.38800000000003,271.4273333333333,279.50333333333333,26.378269310084463,-12.688152371570197,-10.383898363295653,298.3197154100738,248.17328458992614
2025-04-08,253.95,257.3855,240.266,243.99,9340310.0,-0.000900864010482727,-0.0009012700323307136,242.98666666666668,251.14600000000002,269.11133333333333,277.44033333333334,26.297468957145497,-13.390116676795174,-10.985142025995557,299.6297574356843,243.5572425643157
2025-04-09,240.9,268.17,240.9,265.17,12491148.0,0.08680683634575193,0.08324388889417278,251.12333333333333,249.872,268.16333333333336,276.03499999999997,44.06225164018139,-12.097922138988054,-11.207698048594057,298.13275616031456,243.11324383968542
2025-04-10,260.0,261.24,248.13,255.12,9692344.0,-0.037900214956443024,-0.038637107039164086,254.76,249.85,266.5693333333333,274.709,39.23028676269617,-11.749360354221892,-11.316030509719624,298.10884134927426,241.4751586507258
2025-04-11,254.27,256.41,247.675,255.0,6089003.0,-0.0004703668861711918,-0.00047047754337601206,258.43,252.698,264.86133333333333,273.28066666666666,39.17504513639798,-11.351947441892605,-11.323213896154222,297.2283749277533,239.9156250722467
2025-04-14,260.0,260.0,253.14,254.55,6038546.0,-0.0017647058823528905,-0.001766264810081082,254.89000000000001,254.766,262.76733333333334,271.997,38.953527800656914,-10.947114562524746,-11.247994029428327,295.9671560525277,238.5568439474723
2025-04-15,254.37,256.72,253.8,254.93,5227671.0,0.0014928304851697938,0.0014917173214465194,254.82666666666668,256.954,260.522,270.9166666666667,39.26583861246778,-10.474870972563906,-11.093369418055444,294.7501140244607,237.39388597553932
2025-04-16,251.93,256.61,246.69,249.84,7190940.0,-0.019966265249284132,-0.020168284694968525,253.10666666666668,253.888,258.44533333333334,269.51233333333334,36.567244594129086,-10.39154769299273,-10.9530050730429,293.42025131718117,235.76874868281888
2025-04-17,249.77,251.56,246.8,247.26,5566857.0,-0.01032660902977911,-0.010380298396042204,250.67666666666665,252.31599999999997,256.40866666666665,268.21933333333334,35.2450146785166,-10.41365569112935,-10.845135196660191,291.9758266477377,234.03617335226235
2025-04-21,240.43,242.48,232.77,236.26,9240009.0,-0.0444875839197606,-0.045507521058407135,244.45333333333335,248.56799999999998,254.16133333333335,266.665,30.226647976063703,-11.189795510853116,-10.914067259498777,290.79786277875945,230.77813722124046
2025-04-22,238.23,244.22,235.597,243.39,7145288.0,0.030178616778125722,0.029732201554709396,242.3033333333333,246.336,252.4966666666667,265.6813333333333,36.534532162648176,-11.101588298262328,-10.951571467251489,287.2301489075761,230.088851092424
2025-04-23,252.61,257.79,249.5,250.48,5818895.0,0.029130202555569307,0.028713981943066975,243.37666666666664,245.446,251.182,264.79566666666665,42.13649529978324,-10.340382210924645,-10.829333615986119,281.9664361799414,231.53956382005856
2025-04-24,258.2,264.98,257.0,264.7,7857563.0,0.056770999680613166,0.055218032214905274,252.85666666666665,248.41799999999998,250.726,264.13300000000004,51.40182299386898,-8.491797587387452,-10.361826410266385,278.92128162016036,232.9557183798397
2025-04-25,264.72,269.03,264.2,267.85,5651651.0,0.011900264450321218,0.011830013093913856,261.01,252.53599999999997,251.56733333333335,264.00333333333333,53.18991998975541,-6.695421627779808,-9.628545453769071,276.88625713282187,233.9947428671781
2025-04-28,268.145,269.5,263.33,265.64,4977724.0,-0.008250886690311932,-0.008285113654456607,266.06333333333333,258.412,253.22600000000003,263.54466666666667,51.7512591596714,-5.387999760534171,-8.780436315122092,276.1600382116574,234.28796178834259
2025-04-29,265.4,268.575,265.17,267.76,3140601.0,0.007980725794308086,0.007949048230558243,267.0833333333333,263.286,254.796,263.1116666666667,53.06277859149875,-4.133147872970994,-7.850978626691873,276.0562495431337,234.33175045686636
2025-04-30,264.8,268.87,263.0,268.71,4624088.0,0.003547953391096481,0.0035416742521424366,267.36999999999995,266.932,256.444,262.7776666666667,53.67051968381121,-3.027116931171122,-6.886206287587723,275.776501210243,234.46249878975703
2025-05-01,273.4,274.6,269.0,269.33,5208927.0,0.002307320159279591,0.002304662383562105,268.59999999999997,267.858,256.7213333333333,262.44233333333335,54.08832802101894,-2.076612723992639,-5.924287574868707,275.33445094210657,234.68354905789346
2025-05-02,274.46,276.32,272.25,275.08,4323760.0,0.021349274124679685,0.02112457091285963,271.03999999999996,269.304,258.05199999999996,262.3106666666667,57.88190764803382,-0.8495611346192504,-4.909342286818816,278.1316371663164,233.8713628336836
2025-05-05,273.37,276.165,272.31,272.63,4219639.0,-0.008906499927293865,-0.008946399887109413,272.34666666666664,270.702,259.2273333333333,262.0443333333334,55.767493088592474,-0.07395591633962795,-3.9422650127229786,279.695378729786,235.49462127021403
2025-05-06,269.82,274.7976,268.54,273.36,4681552.0,0.002677621685067688,0.0026740432425104627,273.69,271.822,260.48133333333334,261.62433333333337,56.27996406460188,0.5927884104189616,-3.0352543280945907,281.27422169297364,236.83077830702638
2025-05-07,273.71,278.79,273.71,278.23,4268307.0,0.017815335089259587,0.017658501957557547,274.74,273.726,262.0346666666667,261.2783333333333,59.63946965936863,1.4969010492136476,-2.128823252632943,283.35344993132645,238.17555006867354
2025-05-08,279.21,283.045,278.38,279.74,4789858.0,0.005427164576070176,0.005412490586563952,277.10999999999996,275.808,264.02799999999996,261.2366666666667,60.64914488956517,2.3086485462840187,-1.2413288928495507,285.49862525742617,237.48737474257396
2025-05-09,281.62,282.48,273.88,275.42,4324188.0,-0.015442911274755056,-0.01556339505217796,277.7966666666667,275.87600000000003,265.9053333333333,261.157,56.30909364260262,2.5737082827774884,-0.4783214577241429,287.0603600494936,237.9556399505063
2025-05-12,285.0,288.97,283.23,288.82,5937370.0,0.04865296637862171,0.0475064513994392,281.32666666666665,279.114,269.40933333333334,261.78533333333337,64.7381820594303,3.820992027519935,0.38154123932467277,291.00516936453187,237.39283063546802
2025-05-13,291.0,292.7406,288.93,289.17,6711550.0,0.001211827435773305,0.0012110937655675637,284.47,282.276,272.46133333333336,262.479,64.92850527221412,4.782584795879131,1.2617499506355645,294.43745165741706,237.42254834258296
2025-05-14,293.5,296.05,289.26,290.74,7926186.0,0.00542933222671782,0.00541464653419233,289.57666666666665,284.778,275.1453333333333,263.16366666666664,65.8197132284767,5.606709217859986,2.130741804080449,297.69980050885056,237.74119949114944
2025-05-15,289.57,291.97,287.95,290.76,4635862.0,6.878998417825244e-05,6.878761825579137e-05,290.22333333333336,286.982,276.88266666666664,263.8043333333333,65.83162466484586,6.190092064507496,2.9426118561658585,300.16773765572657,239.36526234427348
2025-05-16,291.09,292.17,289.72,291.15,3845977.0,0.0013413124226164808,0.0013404136666941696,290.8833333333333,290.128,278.436,265.00166666666667,66.07986100003775,6.6077271487526446,3.675634914683216,301.8794597865592,242.04254021344073
2025-05-19,288.1,289.9,286.91,287.63,5781196.0,-0.012089987978705086,-0.012163666332497214,289.84666666666664,289.89,279.902,266.564,61.72134032726755,6.578834668901948,4.256274865526962,300.2766687569713,248.7823312430287
2025-05-20,288.09,288.44,285.21,288.06,4032283.0,0.00149497618468164,0.0014938598202722257,288.94666666666666,289.668,281.25533333333334,268.02566666666667,62.0506352055211,6.515527630057079,4.708125418432986,298.8003275149224,254.72567248507767
2025-05-21,284.41,287.63,281.1121,282.28,5689839.0,-0.02006526418107346,-0.020269305638274566,285.99,287.976,282.15999999999997,269.302,55.179196291298474,5.930594449992782,4.952619224744946,296.88566424451574,259.8203357554843
2025-05-22,282.5,286.35,281.0296,283.42,6642690.0,0.004038543290350249,0.004030410264095123,284.58666666666664,286.508,283.09933333333333,269.91033333333337,56.209216789068876,5.495668517463855,5.061229083288728,296.83349417908505,261.7445058209149
2025-05-23,279.0,280.74,271.65,273.13,8887815.0,-0.03630654152847368,-0.03698202407827863,279.61,282.904,282.96933333333334,270.5106666666667,45.94550470288715,4.271431179813419,4.903269502593667,296.5514412226519,262.5545587773481
2025-05-27,273.165,278.58,270.29,277.19,10958025.0,0.014864716435396996,0.014755319310507515,277.91333333333336,280.816,283.27333333333337,271.2503333333333,49.83749280666816,3.587468238009592,4.640109249676852,295.9423758849147,264.31862411508524
2025-05-28,277.71,278.81,273.58,276.03,12758644.0,-0.004184855153504863,-0.004193636166573865,275.45,278.40999999999997,283.4513333333333,271.96633333333335,48.75731291223604,2.918181394852695,4.295723678712021,295.4466325191205,265.64136748087947
2025-05-29,263.59,267.785,254.5,266.92,28074954.0,-0.03300365902256985,-0.03356056742697359,273.38,275.338,282.69733333333335,272.366,41.204192886198456,1.6338320858852171,3.763345360146661,295.65878817800905,265.25021182199083
2025-05-30,268.08,269.7399,260.7,265.37,12388512.0,-0.005806983365802543,-0.005823909451849079,269.44,271.72799999999995,281.7393333333333,272.88366666666667,40.06690497280159,0.485309612068761,3.1077382105310813,296.1237962725206,264.3892037274793
2025-06-02,263.11,263.79,259.14,261.62,9213476.0,-0.014131213023325873,-0.01423200932347574,264.63666666666666,269.426,280.8193333333333,273.3623333333333,37.37884391015823,-0.7192058259591363,2.3423494032330376,297.3053501009333,261.8616498990667
2025-06-03,262.0,264.75,261.36,264.47,7838480.0,0.010893662564024353,0.01083475405546834,263.82,266.882,279.19599999999997,274.30266666666665,40.638391100459955,-1.4273679973375692,1.5884059231189163,297.86805089601063,260.48294910398926
2025-06-04,264.19,265.5,261.62,263.17,7372529.0,-0.004915491360078739,-0.004927612123719812,263.08666666666664,264.31000000000006,277.4626666666666,274.96200000000005,39.62520120955571,-2.0696333111259833,0.8567980762699363,298.48630009863496,258.84569990136504
2025-06-05,263.71,268.75,263.635,267.14,8647080.0,0.015085306075920402,0.014972654357129791,264.9266666666667,264.354,275.88933333333335,275.51733333333334,44.20047104895566,-2.2325519095513755,0.23892807910567393,298.5601217383948,257.6628782616053
2025-06-06,269.97,274.9,268.21,274.51,7507040.0,0.027588530358613417,0.02721482460956973,268.2733333333333,266.182,274.806,275.84433333333334,51.542024234502684,-1.7468322711718542,-0.1582239909498317,298.34234881608137,257.3576511839187
2025-06-09,272.85,274.2,269.6631,272.25,5728297.0,-0.008232851262249041,-0.00826692834545917,271.29999999999995,268.308,273.54600000000005,275.991,49.39580956518959,-1.5266606767585245,-0.4319113281115703,298.3052548981245,257.07774510187556
2025-06-10,272.07,273.75,266.8434,268.22,6309748.0,-0.014802571166207423,-0.014913222530275654,271.66,269.058,272.252,276.077,45.738397267799606,-1.6582452033376853,-0.6771781031567934,297.0049621193137,256.3180378806863
2025-06-11,268.5,269.51,265.41,265.91,6568118.0,-0.008612333159346841,-0.008649633617633094,268.79333333333335,269.606,270.7753333333333,276.01533333333333,43.73924130847734,-1.9267146164315818,-0.9270854058117511,295.505314114195,255.49168588580505
2025-06-12,264.7,269.02,263.4,266.91,8054033.0,0.003760670903689256,0.0037536172596246836,267.0133333333334,269.56000000000006,269.7506666666667,275.95533333333333,44.86276800644071,-2.0353249586967195,-1.1487333163887448,293.3565596799494,255.25744032005065
2025-06-13,263.48,265.7,258.0,258.4,7659317.0,-0.03188340639166776,-0.032402751016339056,263.74,266.338,268.0826666666666,275.591,37.922327438092836,-2.7760843441330394,-1.4742035219376037,291.36733814877414,254.0106618512258
2025-06-16,260.39,263.98,259.965,263.88,7177005.0,0.021207430340557387,0.02098568244622345,263.06333333333333,264.66400000000004,267.466,275.2176666666667,43.93701250683011,-2.8876640980317916,-1.7568956371564415,288.3196689705603,254.33133102943975
2025-06-17,263.85,270.5,262.1,262.76,9110069.0,-0.004244353494012421,-0.004253386330397922,261.68,263.572,266.504,274.88866666666667,43.01959725808276,-3.0315210095133125,-2.0118207116278155,285.70643035761475,254.45756964238524
2025-06-18,264.8,265.075,257.47,259.5,7628009.0,-0.012406759019637614,-0.012484365418328787,262.0466666666667,262.29,265.402,274.4266666666666,40.376870018261364,-3.369739148030021,-2.2834043989082566,282.57233811918485,254.73566188081514
2025-06-20,260.69,262.87,259.2601,260.63,12859175.0,0.004354527938343011,0.004345074415377699,260.9633333333333,261.034,264.98266666666666,273.84000000000003,41.71346481877421,-3.5061808332151827,-2.527959685769642,280.40802020603536,254.73497979396467
2025-06-23,260.64,264.74,258.75,263.41,9283842.0,0.01066646203430155,0.010609976639338256,261.18,262.036,264.85200000000003,273.29566666666665,44.98120207465204,-3.351356730916166,-2.692639094798947,277.2481192744089,255.89388072559115
2025-06-24,265.715,273.38,265.44,271.17,9713901.0,0.02945977753312312,0.029034176817769916,265.07,263.494,265.4886666666667,273.15399999999994,52.91628110983962,-2.57283235753755,-2.668677747346668,276.9414537540152,256.00454624598484
2025-06-25,272.0,274.0,266.98,267.76,6074324.0,-0.012575137367702993,-0.012654873575358157,267.4466666666667,264.494,265.70799999999997,272.452,49.53537612794251,-2.2055801293060426,-2.576058223738543,275.27833841618224,256.7246615838178
2025-06-26,268.78,271.01,265.16,270.74,6707978.0,0.011129369584702786,0.01106789385456904,269.89000000000004,266.742,266.2126666666667,271.8376666666667,52.39769616607668,-1.6549912880499278,-2.39184483660082,274.1129419768736,257.3610580231264
2025-06-27,271.86,274.17,269.425,273.42,21741379.0,0.009898795892738343,0.00985012374620596,270.64,269.3,266.6313333333334,271.26033333333334,54.87647285420258,-0.990968790905697,-2.1116696274617954,275.0764164536566,257.04758354634345
2025-06-30,274.46,276.38,270.4,272.69,8541909.0,-0.0026698851583645267,-0.002673455658376606,272.28333333333336,271.156,266.51,270.658,54.05084437810762,-0.517663771309401,-1.7928684562313166,275.8839073599499,256.9720926400501
2025-07-01,272.08,274.0,270.64,271.91,6256810.0,-0.0028603909200922706,-0.002864489656057483,272.67333333333335,271.304,266.48733333333337,270.01666666666665,53.13102387704935,-0.20316367024327064,-1.4749274990337076,276.4157483869027,257.4692516130973
2025-07-02,271.52,271.715,265.65,269.21,6115241.0,-0.009929756169320902,-0.009979385006250013,271.27,271.594,266.55333333333334,269.4026666666667,49.96152822010748,-0.16982981704052236,-1.2139079626350706,276.63060676058393,257.7283932394161
2025-07-03,269.7,274.73,269.315,272.15,5031804.0,0.010920842464990255,0.010861640697046914,271.09,271.876,266.96933333333334,268.87233333333336,53.233046176818654,0.09275174677406994,-0.9525760207532425,277.12813004542573,258.1288699545743
2025-07-07,271.51,274.0,268.2114,269.8,6283544.0,-0.008634943964725195,-0.008672441106553384,270.38666666666666,271.15200000000004,267.162,268.45633333333336,50.39674111502978,0.10995665578229818,-0.7400694854461344,277.3044330396872,258.2185669603127
2025-07-08,270.79,276.8,269.73,273.65,6661156.0,0.014269829503335663,0.014168973816271514,271.8666666666667,271.344,268.1786666666667,268.1306666666667,54.65900396050385,0.4293057251673531,-0.5061944433234369,277.14646961174327,258.29053038825674
2025-07-09,274.36,275.56,269.37,270.92,6373573.0,-0.009976247030878738,-0.010026343243224132,271.4566666666667,271.146,268.648,268.057,51.29329021134345,0.45683783679191947,-0.31358798730036563,276.96929273984426,258.3347072601557
2025-07-10,270.9,271.485,263.21,263.97,7252495.0,-0.02565332939613163,-0.025988114021123783,269.5133333333333,270.098,268.72866666666664,267.61633333333333,43.88470197374472,-0.08121350409248862,-0.26711309065879024,276.88821520366423,257.9907847963359
2025-07-11,262.58,262.95,257.26,258.07,7011161.0,-0.022351024737659708,-0.022604594374530496,264.32,267.28200000000004,268.6333333333333,267.0176666666667,38.76581324114377,-0.9724934605791873,-0.4081891646428697,277.33113724564197,256.76386275435806
2025-07-14,258.6,262.23,257.5,259.68,6533856.0,0.006238617429379589,0.006219237815232363,260.5733333333333,265.25800000000004,268.57,266.77633333333335,40.79525954731638,-1.5312741277915052,-0.6328061572725969,277.46016799571805,255.91183200428202
2025-07-15,261.0,261.81,257.23,257.58,5201492.0,-0.008086876155268152,-0.008119752301756981,258.4433333333333,262.044,268.1813333333333,266.51666666666665,38.98053981224546,-2.11913619893744,-0.9300721656055656,277.55042342139706,255.73957657860302
2025-07-16,258.93,258.98,254.52,257.95,5649489.0,0.0014364469291094917,0.0014354162261347716,258.40333333333336,259.45,267.3,266.39433333333335,39.491262400956465,-2.526046525915717,-1.2492670376675958,277.8449416668791,254.85205833312088
2025-07-17,257.99,260.2,256.655,259.88,5837430.0,0.007482070168637334,0.007454218321671304,258.46999999999997,258.63199999999995,266.77466666666663,266.24133333333333,42.208460113365895,-2.662103944193177,-1.531834418972712,277.94664882378663,254.46235117621333
2025-07-18,260.3,262.98,259.12,262.38,6381212.0,0.009619824534400578,0.009573848640554097,260.07,259.494,266.21733333333333,266.21500000000003,45.615267112821506,-2.5389340702600975,-1.7332543492301893,277.8258869412839,254.8711130587161
2025-07-21,263.62,264.31,261.6375,262.28,6714731.0,-0.0003811266102600186,-0.00038119925746565126,261.5133333333333,260.014,265.4746666666667,266.053,45.499725953779105,-2.4214769431585523,-1.870898868015862,277.76561406488787,255.0963859351121
2025-07-22,263.0,265.89,262.0,263.59,5001439.0,0.004994662193076094,0.004982230246263778,262.75,261.216,264.868,265.689,47.38005086781769,-2.197355525137084,-1.9361901994401065,277.7652867513346,255.11471324866542
2025-07-23,263.915,268.48,262.5,267.22,5620704.0,0.013771387381919187,0.013677423519065814,264.3633333333333,263.07,264.55533333333335,265.5213333333333,52.29191362848031,-1.7071480833807868,-1.8903817762282427,277.36694133428523,255.1180586657147
2025-07-24,267.98,269.3,265.64,267.7,5877061.0,0.001796272734076565,0.0017946613655586236,266.17,264.634,264.45466666666664,265.504,52.917766362609626,-1.2653371465816008,-1.7653728502989143,277.36233502529615,255.1166649747039
2025-07-25,268.01,271.0988,267.01,269.11,4015439.0,0.005267090026148669,0.005253267422830031,268.01,265.97999999999996,264.252,265.61066666666665,54.79380040116032,-0.7922905477038853,-1.5707563897799086,277.1710805862826,255.14491941371742
2025-07-28,269.5,270.34,266.59,270.25,4533658.0,0.004236185946267179,0.004227238570180652,269.02,267.57399999999996,264.282,265.722,56.309594302267726,-0.3217008699768371,-1.3209452858192945,276.6760640072054,255.32293599279458
2025-07-29,271.595,274.0,267.3055,267.39,5137094.0,-0.010582793709528304,-0.010639189708582093,268.9166666666667,268.334,263.86466666666666,266.0216666666667,51.632153878491096,-0.17748729489176185,-1.092253687633788,275.98838994479433,255.4806100552057
2025-07-30,266.865,267.77,263.33,264.81,3928206.0,-0.009648827555256312,-0.009695679110484414,267.48333333333335,267.852,263.45733333333334,266.05266666666665,47.776660081247385,-0.2682887697409342,-0.9274607040552173,275.2375798840319,255.5214201159681
2025-07-31,265.0,265.04,257.86,258.33,7340250.0,-0.024470374985838927,-0.024774750324067694,263.51,265.97799999999995,263.0813333333333,265.905,39.748431251923684,-0.8532951814347598,-0.9126275995311259,274.984516651871,254.68648334812906
2025-08-01,254.99,255.99,250.13,250.74,7646866.0,-0.029381024271280864,-0.029821291688304438,257.96,262.304,262.5926666666667,265.613,32.796797961996546,-1.9073794620332478,-1.1115779720315504,275.0545925524331,252.47540744756685
2025-08-04,251.0,253.5,250.64,252.32,4403485.0,0.006301348009890573,0.006281577526849078,253.79666666666665,258.718,262.102,265.336,35.3322455436781,-2.58545256549894,-1.4063528907250284,274.8623305860273,250.91966941397268
2025-08-05,253.01,253.29,247.01,247.49,6760966.0,-0.019142358909321477,-0.01932794606265251,250.1833333333333,254.738,261.4293333333333,264.80533333333335,31.42864752114076,-3.4725417198894206,-1.819590656557907,274.26196857003566,248.90403142996428
2025-08-06,249.37,250.26,247.02,249.17,5834652.0,0.006788153056689117,0.00676521728159378,249.66,251.60999999999999,260.844,264.072,34.15368306759184,-3.9939643711083477,-2.2544653994679953,273.51111443036604,247.47988556963395
2025-08-07,250.69,253.005,236.9724,240.88,10010178.0,-0.03327045792029537,-0.03383651026019115,245.84666666666666,248.12000000000003,259.57733333333334,263.176,28.198610056135124,-5.01828166911622,-2.8072286533976403,274.78813164312237,243.89386835687765
2025-08-08,241.29,242.95,237.83,240.51,8812027.0,-0.0015360345400199371,-0.0015372154505084552,243.51999999999998,246.074,258.1193333333333,262.16833333333335,27.964249461623425,-5.793136741126773,-3.404410270943467,275.95953005598403,240.96646994401604
2025-08-11,238.92,241.87,231.57,232.68,10740077.0,-0.03255581888486958,-0.03309754968040912,238.02333333333334,242.14600000000002,256.14599999999996,260.8103333333333,23.51103717505194,-6.958813658045244,-4.115290948363823,277.8854568599852,236.34054314001466
2025-08-12,233.0,233.6686,226.48,231.66,13183187.0,-0.004383702939659617,-0.004393339538360759,234.95000000000002,238.98000000000002,254.01733333333334,259.44266666666664,22.997266233879373,-7.874158095425315,-4.8670643777761216,279.3606599533706,232.2733400466293
2025-08-13,233.01,237.35,229.605,237.03,10209168.0,0.023180523180523105,0.02291593589855154,233.79,236.552,252.00466666666665,258.28000000000003,31.48587750544469,-8.073198231886352,-5.508291148598168,279.6629223042325,229.8790776957675
2025-08-14,237.0,237.0,232.8686,233.37,7544771.0,-0.015441083407163658,-0.01556153851595921,234.01999999999998,235.05,249.716,257.0853333333333,29.12894703514918,-8.429104911656253,-6.092453901209786,279.88335503780417,227.00764496219583
2025-08-15,236.15,244.5,234.63,242.44,12942819.0,0.038865321163817024,0.0381290801962918,237.61333333333334,235.436,247.938,256.09499999999997,40.92972971418496,-7.888358237269074,-6.451634768421644,278.9672347171758,225.92976528282415
2025-08-18,239.77,244.52,239.49,243.97,8809192.0,0.006310839795413248,0.006291009831373773,239.92666666666665,237.69400000000002,246.186,255.23399999999998,42.66408280493677,-7.252749210472615,-6.611857656831839,277.89463963034063,225.17136036965934
2025-08-19,245.0,248.5,243.445,246.0,8642172.0,0.008320695167438608,0.008286269017904687,244.13666666666668,240.56199999999998,244.76000000000002,254.31233333333333,44.97261903136426,-6.510175195626715,-6.591521164590815,276.516418068152,224.79058193184792
2025-08-20,245.7,247.57,244.45,246.45,8195052.0,0.0018292682926828174,0.0018275972190238642,245.47333333333333,242.446,243.536,253.49666666666664,45.49650341599698,-5.818298970939708,-6.436876725860595,274.3782933997065,224.85170660029354
2025-08-21,245.04,246.29,240.02,245.83,5646824.0,-0.00251572327044014,-0.0025188930194838034,246.09333333333333,244.93800000000002,242.70266666666666,252.89199999999997,44.862770075876995,-5.25938399181527,-6.20137817905153,271.8857789531358,225.15722104686415
2025-08-22,245.78,249.53,244.1101,248.29,6694286.0,0.010006915348004686,0.009957177708940872,246.85666666666665,246.108,242.53933333333333,252.56599999999997,47.9601378350239,-4.5653123245033385,-5.874165008141892,268.8531053395449,226.10789466045503
2025-08-25,249.37,249.37,246.79,247.87,4957726.0,-0.0016915703411333194,-0.0016930026617180648,247.33,246.888,242.24266666666668,252.1723333333333,47.46983498401093,-4.0030019033956705,-5.499932387192649,265.0194723174825,227.70352768251746
2025-08-26,246.7,248.83,242.85,243.74,8862311.0,-0.016661959898333745,-0.01680233178376932,246.63333333333333,246.43599999999998,241.99266666666665,251.71099999999998,42.8327466882871,-3.846285739811094,-5.169203057716338,261.1621660192824,229.1958339807176
2025-08-27,245.75,250.37,245.61,250.16,6506877.0,0.026339542135061844,0.025998629754229452,247.25666666666666,247.17800000000003,242.05866666666668,251.45133333333334,50.86739853565655,-3.1675333525033977,-4.76886911667375,257.90763706192547,230.98536293807456
2025-08-28,252.48,255.65,250.29,254.53,8461229.0,0.017468819955228643,0.017317994086437756,249.4766666666667,248.91799999999998,242.96866666666665,251.273,55.45657192121831,-2.251046059285102,-4.265304505196021,257.0174909881617,231.49550901183835
2025-08-29,255.4,257.64,252.87,256.25,7363207.0,0.006757553137154648,0.006734823216594216,253.64666666666668,250.51,244.018,251.06866666666664,57.15292999058299,-1.3701395354327417,-3.686271511243365,258.0560875477773,231.00791245222277
2025-09-02,254.82,254.99,248.75,252.86,9312525.0,-0.013229268292682894,-0.013317554568866267,254.5466666666667,251.50799999999998,245.36333333333334,250.75466666666665,52.878584276837536,-0.9347838311559826,-3.135973975225889,258.14717706684536,230.97082293315455
2025-09-03,255.06,258.0,250.545,256.45,15358533.0,0.014197579688365103,0.01409773795152582,255.18666666666664,254.05,247.016,250.51666666666668,56.58182657639969,-0.2966586060827012,-2.5681109013972514,259.5120599447208,230.5019400552792
2025-09-04,240.06,245.22,234.62,244.01,30967514.0,-0.048508481185416286,-0.049724505775323294,251.10666666666665,252.82,247.48133333333334,249.743,43.750822667336536,-0.7856868929218024,-2.2116260997021615,259.1317395165157,230.3662604834842
2025-09-05,244.83,251.13,244.36,250.76,13029436.0,0.027662800704889134,0.027287098345813575,250.40666666666667,252.06599999999997,248.64066666666665,249.1783333333333,50.33233223897201,-0.6214134778479092,-1.8935835753313113,259.73850426856353,230.74749573143646
2025-09-08,250.8,252.935,247.3,252.27,12602238.0,0.0060216940500879,0.006003636107148689,249.01333333333332,251.27000000000004,249.296,248.61700000000002,51.693991223292315,-0.3651717597375921,-1.5879012122125675,260.4642551402599,231.19774485974003
2025-09-09,251.32,255.34,251.21,252.06,10901937.0,-0.0008324414317992801,-0.0008327881035706172,251.6966666666667,251.10999999999999,249.83533333333332,248.01066666666665,51.48260235631634,-0.17700321409859043,-1.3057216125897722,260.3479385885804,233.25206141141965
2025-09-10,252.75,253.99,241.73,242.57,11363641.0,-0.037649765928747136,-0.03837682589221593,248.96666666666667,248.334,249.60666666666665,247.18333333333334,42.93761269565196,-0.7845976217706152,-1.2014968144259408,259.18150519600874,235.50949480399134
2025-09-11,243.7,247.17,243.5,246.28,6944891.0,0.015294554149317685,0.015178771525879566,246.97000000000003,248.788,249.59533333333334,246.5656666666667,46.664608612010305,-0.9557374269635659,-1.1523449369334657,258.6790875260916,236.93691247390836
2025-09-12,246.095,247.5888,241.25,242.76,8386354.0,-0.014292675004060507,-0.014395799075355063,243.86999999999998,247.18800000000002,249.39066666666668,246.04666666666668,43.745212990274645,-1.3597274461094742,-1.1938214387686674,257.26104690531224,239.29395309468774
2025-09-15,243.25,244.71,240.84,242.52,7244575.0,-0.000988630746416086,-0.0009891197641243275,243.85333333333335,245.238,249.00599999999997,245.77266666666668,43.54518135289275,-1.679893672550179,-1.2910358855249697,257.2547118552916,239.3082881447084
2025-09-16,242.52,242.68,237.24,239.31,8779787.0,-0.013236021771400375,-0.013324398612382203,241.53,242.68800000000002,248.43533333333332,245.339,40.85435898424997,-2.167660446285197,-1.4663607976770152,257.6756039778298,238.42139602217028
2025-09-17,239.97,243.0,239.38,242.21,10123962.0,0.012118173080940986,0.012045335867087286,241.34666666666666,242.61599999999999,248.33333333333334,245.163,44.208567717416145,-2.2937721870031282,-1.6318430755422377,257.78451439472764,237.93348560527238
2025-09-18,244.155,247.29,242.95,244.28,9344384.0,0.008546302795095162,0.008509989896698834,241.93333333333337,242.21600000000004,247.94133333333332,245.0,46.53912836303975,-2.2013096227564404,-1.7457363849850784,257.7821269368406,237.71887306315946
2025-09-19,246.02,247.2,243.35,247.09,11813947.0,0.011503193057147643,0.011437534375151789,244.52666666666664,243.08200000000002,247.44533333333337,245.207,49.615978770307635,-1.8796217490844356,-1.77251345780495,257.8118624159132,237.81513758408687
2025-09-22,245.28,250.48,243.16,249.69,7523794.0,0.010522481686834784,0.0104675056960278,247.01999999999998,244.516,247.00799999999998,245.51299999999998,52.348708811494745,-1.3987594919444462,-1.6977626646328492,257.9137787099833,237.85322129001665
2025-09-23,249.74,251.36,244.13,244.56,7669787.0,-0.02054547639072446,-0.020759470843534356,247.11333333333334,245.56599999999997,246.45466666666664,245.90900000000002,46.939083216021565,-1.4153060484080413,-1.6412713413878877,257.8523980580963,237.58360194190377
2025-09-24,245.665,248.8412,243.01,245.89,6707081.0,0.005438338240104645,0.005423603874865866,246.71333333333334,246.302,245.7506666666667,246.38333333333333,48.42707974054468,-1.3060441647438097,-1.574225906059072,257.83365762265686,237.8173423773431
2025-09-25,244.5,244.66,239.485,240.95,8145495.0,-0.020090284273455605,-0.02029483837110321,243.79999999999998,245.63600000000002,245.54666666666665,246.514,43.542769847114386,-1.5996305047248995,-1.5793068257922376,257.74187332484814,236.98812667515188
2025-09-26,240.69,244.53,240.35,243.43,4974641.0,0.010292591824029973,0.010239983774987175,243.42333333333332,244.904,245.058,246.8493333333333,46.46211570813773,-1.6135841271633922,-1.5861622860664686,256.773774385239,236.846225614761
2025-09-29,244.72,245.82,242.87,245.1,6373506.0,0.006860288378589319,0.006836863672738048,243.16,243.98599999999996,244.58,246.93800000000002,48.397152054679175,-1.4729086561147255,-1.56351156007612,255.24114144350773,237.26385855649227
2025-09-30,245.05,245.21,235.81,237.0,10801099.0,-0.033047735618115026,-0.03360614939893568,241.84333333333333,242.474,243.57600000000002,246.70566666666667,40.71123891294684,-1.9920613935425138,-1.6492215267693988,254.76918415145997,236.14981584854007
2025-10-01,236.49,242.47,233.51,235.69,10016630.0,-0.005527426160337523,-0.005542758906834733,239.26333333333332,240.43400000000003,243.11733333333333,246.362,39.61548850306046,-2.480604861401389,-1.8154981936957968,253.21302154066314,235.62997845933683
2025-10-02,235.43,239.4,233.6,238.88,7679234.0,0.013534727820442072,0.013443951562583798,237.18999999999997,240.01999999999998,242.62399999999997,246.10966666666667,43.5966200096991,-2.580624901901672,-1.9685235353369719,253.2828648816455,235.04713511835453
2025-10-03,238.75,242.81,238.5,240.36,8849786.0,0.006195579370395166,0.006176465674846928,238.30999999999997,239.406,242.464,245.92733333333337,45.39535133966066,-2.5115166726423297,-2.0771221627980436,252.37716238969162,234.91283761030846
2025-10-06,239.33,250.47,235.41,245.78,13922574.0,0.022549509069728746,0.022299027390723977,241.67333333333332,239.542,242.68133333333336,245.84366666666668,51.495812391481124,-1.9963861035913908,-2.0609749509567132,251.1858022192376,235.45519778076238
2025-10-07,246.48,247.36,237.55,239.74,8387424.0,-0.024574823012450175,-0.024881824077497422,241.96000000000004,240.09,242.71,245.57266666666666,45.40767255449048,-2.0518663004478412,-2.059153220854939,249.6061939225051,235.8028060774949
2025-10-08,239.74,241.32,235.645,240.43,7120245.0,0.002878117961124582,0.0028739841095343733,241.98333333333335,241.038,242.59133333333332,245.46233333333333,46.19032671067622,-2.0169078643616274,-2.050704149556277,249.57020643293865,235.62479356706135
2025-10-09,239.27,245.96,237.1473,245.33,7929056.0,0.02038015222725953,0.02017525612345321,241.83333333333334,242.32800000000003,242.66133333333335,245.30133333333333,51.507099703863645,-1.5756508803697216,-1.955693495718966,249.43409471172092,235.6659052882791
2025-10-10,246.52,249.05,240.72,241.68,7988316.0,-0.01487791953695028,-0.01498970593352478,242.48000000000002,242.592,242.30066666666664,244.87300000000002,47.72433671082494,-1.5031486749018086,-1.8651845315555347,249.38959528837776,235.60240471162226
2025-10-13,242.89,249.3499,242.365,248.75,8276527.0,0.029253558424362724,0.02883383896028554,245.25333333333333,243.186,242.238,244.62300000000002,54.66896358894253,-0.865226449251395,-1.665192915094707,250.22072568116906,235.394274318831
2025-10-14,248.11,248.28,239.55,239.77,9123850.0,-0.036100502512562804,-0.03676824552502275,243.4,243.192,241.91866666666667,244.18666666666667,46.26238971233565,-1.071922979590795,-1.5465389279939246,250.2029201589399,235.45807984106006
2025-10-15,240.87,241.317,235.9,236.58,8389242.0,-0.013304416732702218,-0.013393713396088624,241.70000000000002,242.42200000000003,241.29799999999997,243.52433333333332,43.69211082107927,-1.47612199362203,-1.5324555411195457,250.408539172238,234.68946082776196
2025-10-16,253.19,256.74,242.67,246.0,24869700.0,0.039817397920365094,0.039045118814771886,240.78333333333333,242.55599999999998,241.63466666666667,243.59066666666666,52.14697253739293,-1.0245272383061206,-1.430869880556861,250.60528104899342,234.66471895100656
2025-10-17,246.57,250.78,242.16,243.08,10851168.0,-0.011869918699186965,-0.011940928665208305,241.88666666666668,242.836,241.61133333333333,243.33466666666666,49.65787440232567,-0.891972632422636,-1.323090430930016,250.1438955015905,234.72510449840948
2025-10-20,245.0,255.4,244.3,254.28,9963869.0,0.04607536613460583,0.045045414801053486,247.78666666666666,243.942,242.22333333333333,243.40166666666667,57.94892996259076,0.11549291500656977,-1.0353737617426988,251.42521087521266,233.90278912478743
2025-10-21,254.5,267.125,254.0,263.41,13354739.0,0.03590530124272462,0.03527573159245124,253.59,248.67000000000002,243.984,243.78000000000003,63.26077829974471,1.6318207038470405,-0.501934868624751,256.1987964942835,231.01420350571655
2025-10-22,262.2,262.4,256.51,256.64,9369960.0,-0.025701378079799664,-0.026037428982509634,258.11,252.68200000000002,245.38066666666666,244.24899999999997,57.464238214178714,2.26117357882066,0.05068682086433124,257.9404435997087,230.3475564002913
2025-10-23,257.6,258.56,254.12,255.05,6110051.0,-0.006195448877805432,-0.006214720309214059,258.3666666666666,254.49200000000002,246.4586666666667,244.5413333333333,56.16264579408171,2.6016503489131537,0.5608795264740958,259.3438817173492,230.35411828265083
2025-10-24,257.42,258.5,254.0,254.83,5490805.0,-0.0008625759654969922,-0.0008629481982131752,255.50666666666666,256.84200000000004,247.42333333333335,244.94366666666664,55.97372844910137,2.8212073585421535,1.0129450928877075,260.5293724639713,230.3086275360287
2025-10-27,257.08,258.1,254.92,255.47,4942412.0,0.002511478240395437,0.0025083297493953926,255.11666666666667,257.08000000000004,248.06933333333333,245.37533333333334,56.432847618080274,3.012128578524539,1.412781790015074,261.66747631911574,230.20752368088426
2025-10-28,255.47,258.84,254.14,254.26,6435589.0,-0.0047363682624183,-0.004747620398141539,254.85333333333332,255.25,249.03733333333335,245.87366666666668,55.259542718761175,3.030860262801042,1.7363974845722678,262.3674553542092,231.23354464579083
2025-10-29,252.0,253.57,249.04,251.46,7904176.0,-0.011012349563438883,-0.011073434356941143,253.73,254.214,249.77266666666665,246.182,52.53743606218227,2.7876345423589726,1.9466448961296088,262.40442155998073,232.77357844001932
2025-10-30,250.5,259.2808,250.0,256.65,7767832.0,0.020639465521355094,0.020429357841276845,254.1233333333333,254.53400000000002,250.52733333333333,246.59433333333334,56.786660676597904,2.9793222594786073,2.1531803687994087,263.2284320044511,233.7265679955489
2025-10-31,254.795,261.82,252.63,260.41,6878316.0,0.014650301967660484,0.014544023048504037,256.17333333333335,255.65,251.776,247.03833333333333,59.60802246401415,3.3954955733532017,2.4016434097101675,264.60838788503054,234.35161211496938
2025-11-03,260.0,261.56,255.1,261.34,7054310.0,0.0035712914250602967,0.003564929506183912,259.46666666666664,256.82399999999996,252.61533333333333,247.42666666666668,60.29846577896308,3.757050214441847,2.6727247706565036,266.1274960222415,234.38850397775846
2025-11-04,258.15,259.26,253.4567,254.44,6792207.0,-0.026402387694191343,-0.026757189750396447,258.72999999999996,256.86,253.59333333333333,247.756,53.05259814920307,3.4470767826515214,2.8275951730555073,266.1934001263105,235.79259987368957
2025-11-05,254.7,256.83,252.01,252.68,5182476.0,-0.006917151391290677,-0.006941185780103843,256.15333333333336,257.104,254.66666666666666,247.98233333333334,51.35734349436129,3.0245383186260426,2.8669838021696146,266.0209548662169,237.190045133783
2025-11-06,250.535,250.535,234.48,239.27,11041831.0,-0.053071078043374964,-0.0545312446249138,248.79666666666665,253.628,254.21800000000002,247.92633333333333,40.68882274946298,1.5892784015846928,2.6114427220526304,266.46807400825764,236.1369259917424
2025-11-07,236.15,240.97,235.79,239.88,5741472.0,0.002549421156016196,0.002546176894723208,243.9433333333333,249.52200000000002,254.00466666666668,247.80800000000002,41.286307450732295,0.49533654747443734,2.1882214871369916,266.62478195303794,235.80021804696207