PriceSeer_data/processed_data/DE.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
2024-11-11,397.18,402.88,393.17,402.65,1143472.0,,,,,,,,,,,
2024-11-12,402.19,402.19,393.12,393.75,1144922.0,-0.022103563889233735,-0.022351508101710993,,,,,,,,,
2024-11-13,391.05,392.13,387.03,389.45,1474846.0,-0.010920634920634997,-0.010980702773885362,395.2833333333333,,,,,,,,
2024-11-14,390.42,395.52,387.79,394.64,1225339.0,0.013326486070098786,0.013238469559525207,392.6133333333333,,,,,,,,
2024-11-15,392.67,399.57,390.0,398.95,1168176.0,0.01092134603689443,0.010862138828807186,394.34666666666664,395.88800000000003,,,,,,,
2024-11-18,396.21,406.98,396.14,404.53,1457301.0,0.013986715127208837,0.013889803630709876,399.3733333333333,396.26399999999995,,,,,,,
2024-11-19,399.51,402.62,397.75,400.09,1076748.0,-0.010975700195288374,-0.011036377585721706,401.19,397.532,,,,,,,
2024-11-20,404.16,408.94,400.64,404.96,1487015.0,0.012172261241220728,0.012098774997535703,403.1933333333333,400.634,,,,,,,
2024-11-21,412.75,442.05,410.9593,437.54,4148994.0,0.08045239035954177,0.07737983339294675,414.19666666666666,409.214,,,,,,,
2024-11-22,435.93,447.5,432.21,446.65,2202297.0,0.02082095351282165,0.02060715995808746,429.7166666666667,418.754,,,,,,,
2024-11-25,448.0,469.39,446.7,462.69,3266857.0,0.035911787753274416,0.03528199325578462,448.96000000000004,430.3860000000001,,,,,,,
2024-11-26,456.64,463.3445,454.39,461.04,1747268.0,-0.003566102574077634,-0.0035724762752217284,456.79333333333335,442.576,,,,,,,
2024-11-27,461.91,467.06,461.095,466.0,1258787.0,0.010758285615130925,0.010700826997234892,463.24333333333334,454.784,,,,,,,
2024-11-29,466.0,469.09,464.17,465.9,732229.0,-0.00021459227467812703,-0.00021461530289481332,464.31333333333333,460.45599999999996,,,85.55488587389416,,,,
2024-12-02,463.7,464.3,458.85,462.95,1318644.0,-0.006331830864992449,-0.006351961928694938,464.95,463.716,426.1193333333333,,81.69999112325719,,,,
2024-12-03,464.01,465.54,458.95,459.25,1166248.0,-0.007992223782265828,-0.008024332798820992,462.7,463.02799999999996,429.8926666666667,,77.01297954517428,,,,
2024-12-04,459.0,462.23,453.3,456.26,1056418.0,-0.0065106151333695905,-0.006531901630506209,459.4866666666667,462.072,434.06000000000006,,73.35085311293054,,,,
2024-12-05,457.98,458.365,447.93,448.12,1159719.0,-0.017840704861263323,-0.018001768774206246,454.54333333333335,458.496,437.9713333333333,,64.37592841942183,,,,
2024-12-06,446.5,448.96,442.97,444.0,1130085.0,-0.009193965901990508,-0.009236491258297766,449.46000000000004,454.116,441.262,,60.35091791298521,,,,
2024-12-09,445.0,453.2534,444.12,449.41,1209323.0,0.012184684684684699,0.012111048962845162,447.1766666666667,451.408,444.62600000000003,,63.57173957219936,,,489.8085090818756,375.0744909181244
2024-12-10,447.13,448.69,441.0,443.96,1215691.0,-0.012127010969938512,-0.0122011431112913,445.78999999999996,448.35,447.25466666666665,,58.422995752406855,,,490.39024475189314,378.62375524810676
2024-12-11,447.96,449.76,446.0822,448.03,1677747.0,0.009167492566897861,0.009125726174912948,447.1333333333334,446.704,450.4506666666667,,60.96553689178177,,,490.11543785503346,384.32656214496654
2024-12-12,447.63,447.63,438.46,439.48,867306.0,-0.019083543512711132,-0.01926798462601148,443.82333333333327,444.976,452.75200000000007,,53.556176073143426,,,487.8618651287591,391.5831348712408
2024-12-13,440.0,442.12,437.0201,440.44,900756.0,0.002184399745153387,0.0021820174127101994,442.65000000000003,444.264,452.94533333333334,,54.22880935628547,,,485.4870750410512,398.5379249589488
2024-12-16,440.33,441.4,436.0,438.42,956866.0,-0.00458632276814086,-0.004596872214208839,439.4466666666667,442.066,452.39666666666665,,52.505666135544566,,,482.7953454724502,405.1766545275498
2024-12-17,436.57,444.94,435.0,443.59,1357363.0,0.011792345239724389,0.01172335735955738,440.81666666666666,441.992,451.12333333333333,,56.33034458373769,7.06288289484894,,480.2840816857377,411.59391831426234
2024-12-18,443.2,445.31,424.51,426.0,1423826.0,-0.03965373430419972,-0.04046136612136837,436.00333333333333,437.58600000000007,448.7873333333334,,43.496257117011204,5.131190833453843,,476.07818109309204,418.390818906908
2024-12-19,428.07,431.06,421.97,426.63,1757472.0,0.0014788732394366289,0.001477780783344222,432.0733333333333,435.01599999999996,446.1626666666667,,43.988477234858955,3.609538183261634,,471.87101390480615,424.7649860951937
2024-12-20,426.01,436.4975,425.74,432.49,2446431.0,0.013735555399292165,0.013642077664632784,428.3733333333334,433.42600000000004,443.9353333333333,,48.48386506040646,2.8436902301678515,,472.17693917313926,423.9540608268607
2024-12-23,432.63,432.63,427.0,432.38,1094273.0,-0.0002543411408356677,-0.00025437349102906817,430.5,432.218,441.89733333333334,434.0083333333333,48.40533015510518,2.202485250049733,,472.414550229376,422.28944977062406
2024-12-24,430.61,433.59,428.71,432.84,383167.0,0.0010638789953281158,0.0010633134771295147,432.57,430.06800000000004,440.13666666666666,435.0146666666667,48.77897892103622,1.711712285569206,,470.6443739960484,421.07462600395166
2024-12-26,431.79,435.45,430.4425,433.84,444867.0,0.002310322521023922,0.0023076578293572633,433.02,431.63599999999997,438.64199999999994,436.351,49.63292857304899,1.3874689397731004,,468.7831516817384,420.21584831826164
2024-12-27,432.33,435.17,427.0901,430.06,735346.0,-0.008712889544532532,-0.00875106869556256,432.24666666666667,432.32199999999995,437.438,437.70466666666664,46.47855493704946,0.8160820570009264,,465.6377225844877,419.7672774155123
2024-12-30,427.24,427.895,421.73,424.64,792568.0,-0.012602892619634543,-0.012682982693400022,429.5133333333333,430.75199999999995,436.14733333333334,438.70466666666664,42.32489191057861,-0.07325048143309232,2.425006686748764,462.241040199717,419.03795980028286
2024-12-31,425.5,427.8,421.46,423.7,772818.0,-0.00221363978899769,-0.0022160935113291046,426.1333333333334,429.01599999999996,434.43333333333334,439.5296666666666,41.63002982391226,-0.8441719804177978,1.7711709533154516,458.90219626604386,418.4518037339562
2025-01-02,426.08,428.84,417.88,418.18,1005316.0,-0.013028085909841836,-0.013113695789236456,422.17333333333335,426.084,432.71466666666663,439.98466666666667,37.71436535764548,-1.8788919926660128,1.0411583641191589,456.4115481857104,416.8354518142897
2025-01-03,419.83,422.94,416.68,422.22,875122.0,0.009660911569180808,0.00961454336323558,421.3666666666666,423.76000000000005,430.99399999999997,440.7223333333333,42.01323798175003,-2.3458789881007647,0.3637508936751742,453.47826078953426,416.3647392104658
2025-01-06,424.0,429.1,417.88,418.0,1077951.0,-0.00999478944626031,-0.010045072681756308,419.4666666666667,421.34799999999996,429.56199999999995,441.157,38.98635853213136,-3.0216565031781215,-0.31333058569548494,452.328685321357,414.5023146786429
2025-01-07,417.85,420.0995,412.345,413.27,1223518.0,-0.011315789473684279,-0.011380300140508311,417.83,419.07399999999996,427.7506666666667,440.348,35.867184341127754,-3.893998926635561,-1.0294642538835002,452.0539140270782,411.70408597292186
2025-01-08,411.08,411.97,408.21,410.0,878065.0,-0.00791250272219124,-0.00794397268589452,413.75666666666666,416.334,425.856,439.1263333333334,33.85082685044317,-4.793936735023749,-1.78235875011155,450.5426127989549,409.2743872010451
2025-01-10,405.89,411.39,403.01,408.57,1699154.0,-0.0034878048780487836,-0.0034939014493778086,410.6133333333333,414.412,423.5213333333333,437.32233333333335,32.97772695905897,-5.558458530940186,-2.5375787062772774,449.6986724464913,406.57932755350873
2025-01-13,408.01,432.27,406.08,429.91,1988831.0,0.052230951856475194,0.050912626206262634,416.16,415.95,423.782,436.2846666666666,52.618114492830045,-4.391762404881092,-2.9084154459980405,446.80423000733464,407.66176999266537
2025-01-14,430.7,433.44,427.3601,432.31,1224705.0,0.005582563792421613,0.005567039035006141,423.59666666666664,418.812,424.16066666666666,435.16166666666663,54.24215902884451,-3.2361826775711506,-2.9739688923126626,445.7868329867046,407.9621670132954
2025-01-15,437.98,438.0,426.45,428.88,1432095.0,-0.00793412134810667,-0.007965763970962044,430.36666666666673,421.934,423.92,433.92766666666665,51.52407213189785,-2.5675526042933257,-2.8926856347087955,444.1945404234653,408.3984595765348
2025-01-16,431.89,439.87,428.51,439.11,1181427.0,0.023852825965305025,0.023572791644682956,433.43333333333334,427.75600000000003,424.3686666666666,433.13300000000004,58.24462437170001,-1.1983688989697043,-2.553822287560977,444.324787705761,408.337212294239
2025-01-17,447.81,457.2246,443.64,455.44,2315715.0,0.03718885928355076,0.03651403347886118,441.1433333333334,437.13,425.8753333333333,433.00600000000003,66.28082850807195,1.19068806558829,-1.8049202169311238,447.7144675340037,406.1325324659963
2025-01-21,458.47,465.59,453.55,463.15,1733913.0,0.016928684349200696,0.016786991057209995,452.5666666666666,443.77799999999996,427.82933333333335,433.23566666666665,69.2863691316495,3.663929982941852,-0.7111501769565288,454.8724621284433,402.6895378715566
2025-01-22,462.84,464.32,458.57,459.75,1132229.0,-0.0073410342221742475,-0.007368112215606048,459.4466666666667,449.26599999999996,429.8086666666667,433.6233333333333,66.47254321942373,5.288675872800752,0.48881503299492735,459.77444167441996,401.09955832558006
2025-01-23,461.16,475.92,460.645,474.72,1934695.0,0.03256117455138674,0.03204229305808132,465.8733333333333,458.434,433.14733333333334,434.64733333333334,71.8862608399864,7.695543155478845,1.930160657491711,467.67976258761547,397.4172374123845
2025-01-24,474.46,479.48,472.36,478.77,1400811.0,0.008531344792719775,0.008495158536692889,471.08,466.366,436.8186666666667,435.62600000000003,73.14944358329413,9.816643811075778,3.507457288208524,475.364481624951,394.3715183750491
2025-01-27,480.0,484.39,474.11,484.15,1418544.0,0.01123712847505054,0.011174460978335299,479.2133333333333,472.108,441.21666666666664,436.9656666666667,74.77109641858837,11.795778013482789,5.165121433263377,483.2435252237432,391.6234747762568
2025-01-28,482.41,485.84,476.32,479.99,1642409.0,-0.008592378395125388,-0.008629505705953649,480.96999999999997,475.476,445.06800000000004,438.031,71.19075900041773,12.880105060799053,6.708118158770513,489.105852638289,390.376147361711
2025-01-29,481.0,482.84,477.325,478.16,977036.0,-0.0038125794287380277,-0.0038198658355875644,480.76666666666665,479.158,449.07866666666666,439.32033333333334,69.61164121877229,13.436884313701512,8.053871389756713,494.0132549495342,390.2787450504656
2025-01-30,475.75,483.58,474.42,479.99,1122301.0,0.0038271708214823175,0.0038198658355876043,479.38000000000005,480.212,453.52666666666664,440.63866666666667,70.32061548931021,13.86596339430946,9.216289790667263,498.62306684800194,391.20393315199806
2025-01-31,479.0,479.59,474.0625,476.56,1400758.0,-0.007145982207962698,-0.007171637031154409,478.2366666666667,479.7700000000001,457.964,441.90999999999997,67.15798398070957,13.770501552685346,10.127132143070881,502.02734955276526,393.0856504472348
2025-02-03,464.15,469.67,459.14,467.05,1397663.0,-0.019955514520731854,-0.020157315001574225,474.5333333333333,476.35,461.8626666666667,442.692,59.20717450765192,12.78014824027116,10.657735362510937,503.35348386000663,396.64651613999337
2025-02-04,468.67,474.63,465.0,472.27,1045683.0,0.011176533561717106,0.011114537615979705,471.96,474.80600000000004,464.68666666666667,444.2343333333334,61.875234246358815,12.274997944331005,10.981187878874952,505.09897435902883,399.90602564097105
2025-02-05,472.51,473.99,464.71,467.68,1084659.0,-0.009719016664196278,-0.009766554571901618,469.0,472.71000000000004,467.04466666666667,445.60266666666666,58.26647920143528,11.37318505783287,11.059587314666535,505.4810035721709,404.49199642782906
2025-02-06,471.35,471.36,463.4627,464.98,809354.0,-0.005773178241532673,-0.005789907453256616,468.31,469.70799999999997,469.4513333333333,446.6856666666667,56.19042528121488,10.32164293812258,10.911998439357744,504.4215078309258,410.7224921690742
2025-02-07,468.42,469.47,463.0,465.6,898075.0,0.0013333906834702702,0.0013325025075488872,466.08666666666676,467.51599999999996,471.21733333333333,447.79299999999995,56.57306638989339,9.429618280935017,10.615522407673199,501.875890761825,418.82810923817505
2025-02-10,467.59,471.88,464.0,469.98,1349051.0,0.009407216494845327,0.009363244189974071,466.8533333333333,468.10200000000003,472.1866666666666,449.031,59.27894736545145,8.972680235777432,10.286953973294047,497.61001519195224,429.23498480804767
2025-02-11,469.52,476.7,468.875,474.3,1489074.0,0.009191880505553307,0.009149892276333735,469.96000000000004,468.508,472.93,450.37966666666665,61.80668065642591,8.857042961243337,10.000971770883904,496.43368628055254,434.85031371944746
2025-02-12,468.81,477.78,463.97,476.56,2038906.0,0.004764916719375956,0.004753600436896008,473.6133333333334,470.284,474.0506666666667,451.92966666666666,63.0972471704644,8.845793894742428,9.769936195655609,494.8764062799049,440.83259372009513
2025-02-13,454.5,474.38,451.22,466.22,3058590.0,-0.02169716300151081,-0.021936007596055705,472.35999999999996,470.532,473.48400000000004,453.3156666666667,54.091516960925226,7.911330450677724,9.398215046660031,490.0432285436048,449.3997714563952
2025-02-14,469.9,481.14,467.095,480.22,1919441.0,0.030028741795718794,0.029586706508254394,474.3333333333333,473.456,473.5806666666667,455.19966666666664,61.99986599654464,8.205852476545147,9.159742532637054,486.96591846050796,456.5880815394921
2025-02-18,481.0,502.1,480.0,501.56,2367988.0,0.04443796593228089,0.0434789090897063,482.6666666666667,479.77200000000005,474.74133333333333,457.979,70.37666205119638,10.04542554551199,9.33687913521204,492.3438489397386,455.8221510602613
2025-02-19,496.16,515.05,496.0,509.27,2095585.0,0.015372039237578683,0.015255086454731937,497.01666666666665,486.76599999999996,476.6933333333333,460.8806666666667,72.71675686203244,11.987251448030065,9.866953597775645,499.53866427402244,453.2393357259776
2025-02-20,508.14,509.26,493.11,495.79,1514546.0,-0.026469259921063415,-0.02682587780253894,502.20666666666665,490.61199999999997,477.8686666666666,463.4736666666667,63.30147194625242,12.296690528942747,10.352900984009066,501.4896402178313,454.8923597821686
2025-02-21,497.27,498.7699,487.26,489.98,1104505.0,-0.011718671211601639,-0.011787876029397274,498.34666666666664,495.36400000000003,478.5346666666667,466.03066666666666,59.71277220741351,11.935519546422029,10.669424696491658,502.7423268852592,455.1656731147408
2025-02-24,489.98,492.35,482.15,484.55,1245878.0,-0.011082084983060514,-0.011143948764573681,490.10666666666674,496.23,479.06733333333335,468.5156666666666,56.48948285340234,11.083371117992101,10.752213980791748,503.1554796706646,455.3305203293355
2025-02-25,486.68,490.75,482.85,487.59,1214842.0,0.006273862346507064,0.006254263602635185,487.3733333333333,493.43600000000004,480.4366666666666,471.14966666666663,57.86091889355251,10.531934359330592,10.708158056499517,503.51493983394874,455.3150601660514
2025-02-26,490.0,490.73,477.42,478.52,1557775.0,-0.018601694046227357,-0.0187768814804908,483.5533333333333,487.28600000000006,480.85333333333335,472.77000000000004,52.5399651866457,9.256342205287183,10.41779488625705,503.4429433385213,455.24005666147895
2025-02-27,482.32,487.4555,479.16,480.55,1328590.0,0.004242246928028104,0.004233273966589932,482.22,484.238,481.71133333333336,474.378,53.56912879488551,8.313398583682897,9.99691562574222,503.56152605234894,455.3604739476512
2025-02-28,479.93,485.21,472.56,480.79,1995901.0,0.0004994277390490964,0.0004993030665240483,479.9533333333334,482.4,482.7653333333334,476.10833333333335,53.69696847682361,7.499030805119105,9.497338661617597,503.60756002004314,455.3944399799567
2025-03-03,484.07,484.665,463.545,465.83,1487749.0,-0.031115455812309012,-0.03160982363533718,475.72333333333336,478.65599999999995,482.78066666666666,476.99899999999997,45.32053877337981,5.582144017866938,8.714299732867467,503.77627661917705,454.1527233808228
2025-03-04,453.8,463.29,447.65,458.38,2325973.0,-0.015992958804714186,-0.01612222626921936,468.3333333333333,472.814,482.00733333333335,477.097,41.82172754672258,3.4223934692464013,7.655918480143255,504.4390264782934,452.62297352170674
2025-03-05,460.39,468.84,458.65,467.5,1291545.0,0.019896156027749967,0.01970081429748085,463.90333333333336,470.61,481.55400000000003,477.242,47.195953265442824,2.418800948597834,6.608494973834171,504.51262347415525,452.0723765258448
2025-03-06,468.0,484.89,465.3,482.84,1695852.0,0.0328128342245988,0.03228598710418451,469.5733333333333,471.06800000000004,481.97266666666667,478.01166666666666,54.76505515717765,2.8286495327211014,5.852525885611557,504.8731168116236,453.2278831883764
2025-03-07,478.27,500.27,478.27,499.62,2615890.0,0.03475271311407502,0.034162473642856586,483.32,474.834,484.19933333333336,478.84166666666664,61.2999673494234,4.45609614953878,5.573239938397003,507.2368628726897,454.32813712731024
2025-03-10,497.62,504.98,480.55,488.78,2162057.0,-0.021696489331892277,-0.021935318985779717,490.41333333333324,479.424,484.77000000000004,479.1753333333333,55.70167053304941,4.815650095483875,5.421721969814378,507.654347586371,456.22865241362905
2025-03-11,483.95,488.54,472.71,475.5,1492326.0,-0.027169687794099562,-0.027545608504558245,487.9666666666667,482.84799999999996,483.03266666666667,478.887,49.71190823532585,3.983099482244427,5.133997472300388,507.5261727230004,456.90882727699966
2025-03-12,474.99,476.624,463.21,471.37,1679979.0,-0.008685594111461636,-0.008723533729158467,478.55,483.622,480.50600000000003,478.5996666666667,47.983793370431,2.9559661017035523,4.698391198181021,507.5943100517927,456.54768994820733
2025-03-13,473.54,480.0,465.5,467.09,1314662.0,-0.00907991598956237,-0.00912138966932248,471.32,480.4719999999999,478.5926666666667,478.23066666666665,46.19172429012567,1.7761212468444114,4.1139372079136995,507.8530593160752,455.34194068392475
2025-03-14,471.87,481.32,470.45,477.5,1018178.0,0.02228692543192956,0.022042201333820795,471.9866666666667,476.04799999999994,477.7606666666667,478.1476666666667,50.98649227585618,1.6619280272614105,3.623535371783242,507.54153961777723,456.78146038222275
2025-03-17,477.33,486.08,475.51,482.35,893001.0,0.010157068062827346,0.010105831695777771,475.6466666666667,474.762,477.614,478.3406666666667,53.0840537334596,1.9404156412375642,3.2869114256741065,507.6324291084964,456.9035708915034
2025-03-18,482.13,486.04,478.94,481.17,931744.0,-0.002446356380221837,-0.002449353599166309,480.34,475.896,477.18600000000004,478.8113333333333,52.495419826397494,2.0423598898942146,3.038001118518128,505.01826253562376,457.4787374643762
2025-03-19,478.76,482.82,477.18,479.41,841944.0,-0.0036577508988506757,-0.0036644568270738547,480.9766666666667,477.504,477.24533333333335,479.0493333333333,51.57676858153346,1.9585571230024925,2.8221123194150013,499.7485122542838,459.76248774571604
2025-03-20,476.0,480.54,468.09,477.02,1153437.0,-0.004985294424396769,-0.004997762459791545,479.2,479.48999999999995,477.01,479.3606666666667,50.28976782644213,1.679924674605843,2.59367479045317,497.42541110895684,460.2085888910432
2025-03-21,473.6,475.7,468.3025,472.43,1685211.0,-0.00962223806129714,-0.00966883091990245,476.2866666666667,478.476,476.4526666666667,479.609,47.82174290376478,1.0763246119063865,2.290204754743814,496.0068511893678,459.8721488106323
2025-03-24,476.64,483.23,474.16,479.96,903919.0,0.015938869250470944,0.01581317928555969,476.46999999999997,477.99800000000005,477.3946666666667,480.0876666666667,51.984828750650784,1.1918365330175789,2.070531110398567,495.550830698147,459.8691693018528
2025-03-25,481.71,482.16,477.15,478.93,808229.0,-0.002146012167680622,-0.002148318151496094,477.1066666666666,477.55,478.76466666666664,480.386,51.38094297431054,1.1865899010332441,1.8937428685255027,494.548944997595,460.00505500240484
2025-03-26,481.47,484.89,477.18,483.62,811268.0,0.009792662810849118,0.009745025433758728,480.83666666666664,478.392,479.83933333333334,480.69666666666666,54.001206234858984,1.543087954025225,1.8236118856254473,495.0190724822639,460.0449275177362
2025-03-27,481.91,490.58,478.81,479.72,1193256.0,-0.00806418262272024,-0.008096874014930441,480.75666666666666,478.93199999999996,479.6313333333333,480.802,51.51493776000731,1.4936993863805128,1.7576293857764604,494.9526481782726,460.02835182172737
2025-03-28,477.59,479.545,462.75,465.31,1183591.0,-0.030038355707496134,-0.030498750233003573,476.2166666666667,477.508,477.344,480.77166666666665,43.53860708414929,0.28846675490524376,1.463796859602217,494.88311473692744,458.54988526307255
2025-03-31,460.76,472.9043,458.38,469.35,1496676.0,0.008682383787152803,0.008644908652484155,471.46000000000004,475.3860000000001,476.0486666666667,480.40933333333334,46.060235470406006,-0.33681199345755886,1.103675088990262,494.69845055030623,459.08654944969385
2025-04-01,469.36,479.5523,466.01,478.45,1253572.0,0.01938851603281133,0.019202953442271034,471.0366666666667,475.28999999999996,476.24533333333335,479.639,51.33267582895496,-0.09693851148011845,0.8635523688961859,493.54740428204286,462.24459571795717
2025-04-02,473.44,474.49,464.78,470.9,1394743.0,-0.015780123314870997,-0.015905954975763036,472.90000000000003,472.746,476.214,478.36,47.20958366593355,-0.5101779371505017,0.5888063076868485,493.33113334366743,462.8008666563325
2025-04-03,456.55,463.69,446.6,447.45,2287976.0,-0.04979825865364196,-0.05108095762064167,465.59999999999997,466.29200000000003,474.9046666666666,476.7486666666666,37.2120420416048,-2.6987822970101547,-0.06871141325255214,496.3815554144108,456.2114445855893
2025-04-04,426.46,438.79,420.04,429.86,3609711.0,-0.039311654933512075,-0.04010522534973743,449.40333333333336,459.20199999999994,471.7286666666667,474.74466666666666,31.77613738507219,-5.78593634194857,-1.2121563989917559,498.83190198744114,446.7850980125588
2025-04-07,417.13,441.04,412.3,423.35,3007808.0,-0.015144465639975735,-0.015260314190843447,433.55333333333334,450.00200000000007,467.7953333333333,472.7046666666667,30.027851619876273,-8.65802641884386,-2.701330402962177,502.2878394396229,436.786160560377
2025-04-08,433.46,435.59,406.08,412.99,1816635.0,-0.024471477500885852,-0.024775880495455288,422.06666666666666,436.91,463.25000000000006,470.218,27.440438291099028,-11.636011220755108,-4.488266566520764,507.22747298852454,425.59552701147544
2025-04-09,407.72,455.67,404.42,452.59,2914695.0,0.09588609893702027,0.09156325879778045,429.6433333333334,433.24799999999993,461.46199999999993,469.3536666666667,46.438664709866835,-10.67761172116127,-5.726135597448866,506.6514533014132,424.29354669858674
2025-04-10,444.36,449.23,428.53,444.19,1956613.0,-0.018559844450827367,-0.01873423956550174,436.59,432.596,459.27333333333337,468.14166666666665,43.81783896095515,-10.475132207563092,-6.675934919471711,506.5238007264852,422.1311992735149
2025-04-11,444.25,463.38,441.5,459.13,1245120.0,0.03363425561133759,0.03308099553584793,451.96999999999997,438.45,458.38666666666666,467.41966666666667,49.298526000150694,-9.005324814202027,-7.141812898417774,505.2163328017941,421.60166719820586
2025-04-14,464.33,472.78,461.465,467.67,1283610.0,0.018600396401890595,0.018429524631741884,456.99666666666667,447.314,457.56733333333335,467.481,52.170773607274896,-7.069887969668969,-7.127427912668013,503.6332345810946,421.7167654189054
2025-04-15,464.68,467.13,460.65,461.26,1143636.0,-0.013706245857121546,-0.01380104365617272,462.68666666666667,456.968,456.3893333333333,467.57700000000006,49.886394145884694,-5.984290578998639,-6.898800445934139,501.7494430870569,421.60955691294316
2025-04-16,458.03,461.585,448.68,452.42,1015573.0,-0.019164896154012845,-0.019350923406837046,460.45000000000005,456.934,454.3093333333333,467.07433333333336,46.840324794734634,-5.770739454353873,-6.673188247618086,499.7329095372408,420.9270904627593
2025-04-17,455.31,458.87,451.525,452.07,1044874.0,-0.0007736174351267167,-0.0007739168315168197,455.25,458.51000000000005,452.46600000000007,466.0486666666667,46.718692523625634,-5.565584134995731,-6.451667425093615,497.867787867953,420.297212132047
2025-04-21,450.42,451.86,435.95,441.56,969275.0,-0.02324861194062866,-0.023523123948021786,448.68333333333334,454.996,450.88266666666664,464.11333333333334,43.09943220001939,-6.179829008604031,-6.397299741795699,496.5331718209271,418.54482817907297
2025-04-22,446.25,458.25,446.25,454.66,751642.0,0.029667542349850473,0.029235975721049218,449.43,452.39399999999995,449.9033333333333,462.97599999999994,48.45906121430422,-5.545635345378571,-6.226966862512273,493.89396831471277,418.65403168528735
2025-04-23,462.95,471.96,454.37,456.44,1025538.0,0.00391501341661904,0.00390736969527874,450.8866666666667,451.43,448.436,462.34066666666666,49.159804159565155,-4.843567542619212,-5.950286998533661,491.3095699529189,418.9894300470811
2025-04-24,458.52,466.51,456.97,464.51,828436.0,0.01768030847427915,0.017525829980974874,458.5366666666667,453.84800000000007,448.01000000000005,462.112,52.324554021686446,-3.5945563861255323,-5.4791408760520355,488.2426219398082,420.1453780601917
2025-04-25,464.15,465.9618,457.34,459.3,983363.0,-0.011216120212697245,-0.011279495215706082,460.0833333333333,455.294,448.8,461.8523333333333,50.15392323888015,-2.9906353217943433,-4.981439765200497,485.26720203089644,421.0787979691037
2025-04-28,459.3,465.175,457.08,460.2,755088.0,0.0019595035924231397,0.001957586269517629,461.33666666666664,459.02200000000005,450.8226666666667,461.27566666666667,50.53565836548364,-2.4116016067565624,-4.46747213351171,484.7010031895478,421.13399681045223
2025-04-29,457.42,462.895,452.41,460.64,799645.0,0.000956106040851834,0.0009556492626002686,460.0466666666666,460.218,453.3086666666667,460.55199999999996,50.73430016903831,-1.8953603587154362,-3.9530497785524554,483.5843218425892,421.379678157411
2025-04-30,460.45,465.29,452.0,463.56,1326139.0,0.006339006599513697,0.006318999602324483,461.4666666666667,461.642,456.68,459.965,52.1088132400605,-1.2363638212619321,-3.4097125870943508,480.97470771551207,422.50029228448795
2025-05-01,465.0,485.47,464.245,480.02,1855489.0,0.03550780912934681,0.034891943234381606,468.07333333333327,464.744,458.50866666666667,459.9853333333333,59.045300927065824,0.6070820564723363,-2.6063536583810136,482.8614352255739,421.52556477442613
2025-05-02,487.13,492.31,480.68,481.67,1108818.0,0.003437356776801126,0.003431462569130117,475.0833333333333,469.21799999999996,461.0073333333333,460.14033333333333,59.675805896438014,2.1760828774155243,-1.6498663512217062,487.0418628854197,420.7671371145803
2025-05-05,480.57,485.2,477.25,481.34,805233.0,-0.00068511636597679,-0.0006853511654436847,481.01,473.446,462.488,460.43733333333336,59.47858176226909,3.3542335732836364,-0.6490463663206377,489.74254441735826,423.21445558264173
2025-05-06,478.05,481.77,475.01,475.3,887768.0,-0.012548302655087773,-0.012627697484294337,479.43666666666667,476.378,462.99666666666667,460.282,55.840922379087914,3.75723786693203,0.23221048032989589,489.58598026875757,428.5660197312425
2025-05-07,475.09,477.405,469.26,472.4,1011256.0,-0.006101409636019461,-0.0061200992967566144,476.34666666666664,478.146,463.7393333333333,460.06433333333337,54.129179181745315,3.7988254147542193,0.9455334672147606,484.5472851196346,439.5457148803655
2025-05-08,477.91,494.189,476.51,489.99,1568789.0,0.037235393734123656,0.036558898409950386,479.23,480.14,466.24399999999997,460.2766666666667,61.78177924259963,5.191307676839983,1.7946883091398051,489.0278617910292,438.8051382089708
2025-05-09,490.72,493.93,489.1219,492.6,653569.0,0.005326639319169768,0.005312502953279937,484.99666666666667,482.326,468.94599999999997,460.706,62.77415561186365,6.431328734863428,2.72201639428453,492.6783531163445,439.99564688365547
2025-05-12,507.74,514.0,493.96,495.62,1597239.0,0.006130734876167221,0.006112018379404522,492.7366666666667,485.18199999999996,472.55,461.71633333333335,63.940890191280275,7.570475390182423,3.691708193464109,497.1729172525223,439.15008274747777
2025-05-13,496.02,501.655,492.97,498.57,1500145.0,0.005952140752996327,0.005934496741699548,495.59666666666664,489.83600000000007,475.4773333333333,462.6903333333333,65.09183446143314,8.612023619960212,4.67577127876333,501.59695767937404,437.8160423206261
2025-05-14,498.77,501.02,496.06,497.5,1601205.0,-0.002146137954549987,-0.002148444208894097,497.23,494.85599999999994,478.21466666666663,463.32533333333333,64.29028360817475,9.244552590641263,5.589527541138916,505.34297295967724,437.6940270403228
2025-05-15,517.35,531.54,508.2,516.32,3211792.0,0.037829145728643265,0.03713117170500428,504.12999999999994,500.122,481.66866666666664,464.8393333333333,71.04426282909078,11.136083236153297,6.698838680141793,512.5519356309815,436.87506436901856
2025-05-16,515.8,533.78,515.8,531.48,2322406.0,0.029361636194607854,0.028938839419455305,515.1,507.898,486.48066666666665,467.6403333333334,75.12550089662801,13.700489488492963,8.099168841812027,522.394744857528,434.973255142472
2025-05-19,526.01,532.47,521.55,529.83,1273371.0,-0.003104538270489954,-0.0031093673467177635,525.8766666666667,514.74,491.1226666666667,470.97266666666667,73.9045508074486,15.421884820229195,9.563712037495462,528.7073418655436,437.4876581344563
2025-05-20,527.69,529.745,523.81,526.33,1250532.0,-0.006605892456070794,-0.006627807931140517,529.2133333333333,520.2920000000001,495.50200000000007,474.4053333333333,71.25898278622657,16.315606122071188,10.914090854410608,534.0198140535849,439.34218594641493
2025-05-21,519.57,523.005,514.085,514.66,1060330.0,-0.02217240134516385,-0.022421903980408463,523.6066666666667,523.7239999999999,498.90866666666665,477.7943333333333,63.14267973130043,15.898942115000693,11.911061106528624,536.2902751715723,442.8937248284277
2025-05-22,512.82,519.16,511.35,515.65,949194.0,0.001923600046632723,0.001921752297237452,518.88,523.59,501.284,479.8963333333333,63.522253039111476,15.470285789062302,12.62290604303536,538.6738152709916,445.6241847290086
2025-05-23,510.95,516.77,508.6925,510.06,850766.0,-0.010840686512169073,-0.010899874904755481,513.4566666666667,519.306,503.1766666666667,482.092,59.77873503967434,14.5122184591782,13.00076852626393,539.2643718830516,450.1096281169485
2025-05-27,512.79,514.9412,505.8,509.63,1103534.0,-0.0008430380739521404,-0.0008433936303949978,511.78,515.266,505.0626666666667,483.7753333333333,59.488314700163265,13.561912506030524,13.11299732221725,539.2238878027989,455.0931121972011
2025-05-28,510.37,511.72,505.845,507.99,740160.0,-0.0032180209171359664,-0.0032232098815686704,509.2266666666667,511.59799999999996,507.242,485.1193333333333,58.324480111460154,12.53199288454988,12.996796434683777,538.305127581727,460.74687241827297
2025-05-29,510.5,510.5,502.08,503.45,994227.0,-0.008937183802830817,-0.008977359983735037,507.02333333333337,509.35599999999994,509.312,486.52566666666667,55.11016818906353,11.220095826300849,12.641456313007192,536.6243108899853,466.41668911001466
2025-05-30,505.18,513.85,503.11,506.26,1686545.0,0.005581487734630963,0.005565968950455025,505.8999999999999,507.47799999999995,510.3966666666667,488.3203333333333,56.70073818452854,10.288551455008303,12.170875341407415,536.5583125921355,469.10668740786446
2025-06-02,506.16,509.2775,501.02,507.84,994059.0,0.0031209260063997935,0.0031160660259651656,505.84999999999997,507.034,511.4126666666667,490.1793333333333,57.610235172275694,9.567500435277623,11.650200360181458,536.4833325689389,471.79866743106106
2025-06-03,506.6,514.675,506.02,513.15,1107674.0,0.010456049149338398,0.010401762753679147,509.0833333333333,507.738,512.5813333333333,492.5656666666667,60.605136319247016,9.317132822266046,11.183586852598376,536.5237556984681,474.93924430153186
2025-06-04,514.44,516.73,507.45,507.78,992748.0,-0.010464776381175156,-0.010519917181653826,509.59,507.696,513.1953333333333,494.33633333333336,56.27500122364488,8.58642164030806,10.664153810140315,534.8006733279249,479.91032667207514
2025-06-05,510.1,514.9035,507.05,510.75,1126141.0,0.00584898971995762,0.005831950787661985,510.55999999999995,509.15599999999995,514.0786666666667,496.14666666666665,58.05980038740016,8.152999242588237,10.1619228966299,531.5543250054801,486.99167499451994
2025-06-06,519.63,526.0,518.02,519.99,1474160.0,0.018091042584434724,0.017929346923597284,512.84,511.90200000000004,514.3233333333334,497.996,63.10549990003147,8.457605634772506,9.821059444258422,531.6550842829405,489.89091571705956
2025-06-09,520.0,525.6004,517.6,521.68,1100962.0,0.0032500625012017448,0.003244792463617983,517.4733333333332,514.67,513.67,500.07533333333333,63.95954455213018,8.734689211158809,9.6037853976385,531.857229850917,492.5967701490833
2025-06-10,519.93,520.605,508.96,515.82,1294210.0,-0.011232939733169522,-0.01129650567053889,519.1633333333333,515.204,512.736,501.9293333333333,58.87075870273657,8.384772478001025,9.359982813711005,531.3667811349123,495.10721886508765
2025-06-11,518.21,521.61,512.63,520.84,1037093.0,0.009732077081152202,0.009685025446119724,519.4466666666666,517.816,512.37,503.936,61.68323235314748,8.415524069082437,9.171091064785292,531.4463000397706,497.2546999602294
2025-06-12,518.5,520.11,515.0,516.86,797140.0,-0.00764150218877202,-0.007670848059903664,517.84,519.038,512.5166666666667,505.7126666666667,58.280520128307565,8.026220910310542,8.942117033890343,530.5825076978432,500.0544923021567
2025-06-13,513.0,516.4,507.73,509.59,824507.0,-0.014065704446078353,-0.014165563969117587,515.7633333333333,516.958,512.1126666666667,506.6983333333334,52.57525883585332,7.049801388078322,8.56365390472794,530.4383755130308,499.52562448696915
2025-06-16,515.28,526.44,512.851,524.44,1278803.0,0.029141074196903594,0.028724545799694794,516.9633333333333,517.51,513.0713333333333,508.124,60.97827677382643,7.38907610555367,8.328738344893086,528.8376697596692,500.4223302403307
2025-06-17,522.885,524.99,519.9,523.12,862537.0,-0.002516970482800751,-0.002520143378180616,519.0500000000001,518.97,513.9706666666666,509.51666666666665,59.9612482174899,7.465384489837163,8.156067573881902,527.3181576659487,501.2708423340515
2025-06-18,522.0,531.38,521.34,524.98,959731.0,0.0035555895396850445,0.0035492833748660703,524.18,519.798,515.1033333333334,511.17266666666666,60.94959030806855,7.588470722653597,8.04254820363624,527.012255726806,501.4417442731943
2025-06-20,528.45,530.0,518.94,521.38,1389711.0,-0.006857404091584529,-0.006881024130388704,523.16,520.702,516.2986666666667,512.8053333333334,57.96707691782291,7.311248019331458,7.8962881667752844,527.723804078772,501.40219592122804
2025-06-23,518.46,522.9199,505.66,514.08,1261442.0,-0.014001304231078926,-0.014100247129949416,520.1466666666666,521.6,516.82,513.6083333333333,52.370722395714154,6.428395496565372,7.602709632733302,527.6371597690284,501.3318402309714
2025-06-24,518.6,518.6,507.88,514.1,1215674.0,3.890445066923043e-05,3.890369391071694e-05,516.5200000000001,519.532,517.2373333333333,514.325,52.384285713593,5.66503929785614,7.215175565757869,527.6843294726397,501.6886705273604
2025-06-25,513.11,514.0,502.93,506.74,1189224.0,-0.014316280879206444,-0.014419747520507549,511.64000000000004,516.256,516.81,514.6956666666667,47.07193763480677,4.415286842481521,6.6551978211026,527.8226545019371,501.261345498063
2025-06-26,509.2,509.43,503.35,508.53,1199411.0,0.003532383470813416,0.003526159257553111,509.78999999999996,512.966,516.86,515.0276666666666,48.44138897696643,3.528611421974631,6.029880541277007,527.7983596216832,501.3396403783169
2025-06-27,508.55,514.37,507.09,513.34,1835475.0,0.00945863567537808,0.009414182869717052,509.5366666666667,511.358,517.0326666666667,515.5556666666666,52.032927685275645,3.1774143099310095,5.459387295007808,527.2951593722936,502.83184062770636
2025-06-30,512.0,512.37,504.46,508.49,1408642.0,-0.009447929247672127,-0.009492844056361601,510.12000000000006,510.24000000000007,516.266,515.2946666666667,48.37385225908072,2.4791554408378715,4.863340924173821,527.1209457557708,503.22905424422913
2025-07-01,504.68,514.8155,494.93,508.36,1375269.0,-0.00025565891167966814,-0.00025569159799037857,510.06333333333333,509.092,515.378,514.524,48.27585602649567,1.8934636722795517,4.269365473794967,527.085078256214,503.31692174378605
2025-07-02,508.88,520.58,507.39,520.31,1096876.0,0.023506963569124073,0.023234929778645587,512.3866666666667,511.8059999999999,515.6773333333334,514.2066666666666,56.91604938540513,2.366286774722141,3.8887497339804025,527.6046513314895,503.5133486685104
2025-07-03,520.0,523.58,519.435,520.97,470313.0,0.0012684745632411953,0.0012676707290727243,516.5466666666666,514.2940000000001,515.686,514.028,57.339899918168555,2.762415566952427,3.6634829005748077,527.9279479374483,504.5090520625516
2025-07-07,519.0,519.46,506.96,510.29,1017279.0,-0.020500220742077246,-0.020713266959565213,517.1899999999999,513.684,515.248,513.8823333333333,48.948266061089164,2.189326551555041,3.368651630770855,527.9495452185541,504.441454781446
2025-07-08,507.37,514.73,507.34,508.91,1285072.0,-0.0027043445883713213,-0.002708007934321429,513.39,513.768,515.2026666666667,513.6576666666666,47.971335000788244,1.6052901257985468,3.0159793297763935,527.6692167824909,503.61378321750897
2025-07-09,510.98,512.065,499.51,509.33,1152545.0,0.0008252932738597174,0.000824952906621433,509.51,513.9620000000001,514.1953333333333,513.6333333333333,48.3094718199103,1.1629220984874564,2.645367883518606,527.0162915241341,503.0317084758659
2025-07-10,511.71,528.98,510.5,519.2,1268934.0,0.01937839907329253,0.01919302885555744,512.48,513.74,513.934,513.9523333333333,55.610479132128404,1.5904352155686183,2.434381349928609,527.3199074375875,503.0660925624124
2025-07-11,514.2,515.88,509.66,512.41,1047165.0,-0.01307781201849012,-0.013164079554613347,513.6466666666666,512.028,513.096,514.0996666666666,50.34250163261956,1.3656043504262243,2.2206259500281322,526.6678242642347,502.8751757357654
2025-07-14,512.5,512.7785,502.13,507.61,1087056.0,-0.009367498682695374,-0.009411649637472182,513.0733333333334,511.492,512.178,514.2383333333333,46.95612200140477,0.7909863865633611,1.934698037335178,526.5585696250855,502.05943037491437
2025-07-15,507.65,511.62,503.11,503.47,1173076.0,-0.008155867693701802,-0.008189308733873404,507.83,510.4040000000001,511.47066666666666,514.1453333333334,44.19480743752886,0.001516626994884973,1.5480617552671196,526.9922418562371,501.013758143763
2025-07-16,503.0,508.67,499.11,507.73,1150688.0,0.00846127872564395,0.00842568275746888,506.27,510.084,511.04600000000005,514.1416666666667,47.6088987305014,-0.27720203508289387,1.183008997197117,525.4968177021206,500.83818229787954
2025-07-17,505.8,512.94,492.06,499.14,1778885.0,-0.016918440903629928,-0.017063192697538906,503.4466666666667,506.072,510.53933333333333,513.6746666666667,42.02569277745293,-1.177654524914999,0.7108762927746938,524.8450434414606,499.09195655853927
2025-07-18,502.37,503.197,496.9,499.82,1064558.0,0.0013623432303562222,0.0013614160827841902,502.23,503.554,509.95866666666666,513.4093333333334,42.5995596683218,-1.8154716662373858,0.20560670097227784,523.1657197491584,498.25528025084157
2025-07-21,504.77,506.249,496.03,496.24,1111220.0,-0.00716257852827018,-0.007188352941773455,498.40000000000003,501.28000000000003,508.8186666666667,512.9256666666666,40.33582588464106,-2.580080860535759,-0.3515308113293295,522.4120389222638,496.49496107773604
2025-07-22,497.1,508.19,496.175,505.69,976048.0,0.019043204900854427,0.018864152655652767,500.5833333333333,501.724,508.63199999999995,512.4490000000001,48.16595320568243,-2.3958848633560024,-0.7604016217346641,521.909235764825,496.158764235175
2025-07-23,509.87,515.8,505.9,515.17,995312.0,0.018746662975340556,0.018573109960542924,505.7,503.212,509.086,512.2320000000001,54.60244040835463,-1.4680289127068136,-0.901927079929094,522.0550547039459,496.1199452960541
2025-07-24,512.73,517.495,511.41,514.66,850056.0,-0.000989964477745242,-0.0009904548162173316,511.84,506.316,508.7093333333333,512.1933333333334,54.21242733155233,-0.7650303312841515,-0.8745477302001056,522.6227013075311,496.34429869246884
2025-07-25,514.67,519.0,508.7695,517.38,858451.0,0.005285042552364727,0.005271125727447591,515.7366666666667,509.828,508.47,512.078,56.016844339653936,0.011450384431952898,-0.6973481072736939,523.4959851142081,496.35601488579204
2025-07-28,516.42,516.51,509.0482,510.55,824665.0,-0.013201128764157799,-0.013289038190741028,514.1966666666666,512.69,508.4873333333333,511.8676666666667,50.62215541471894,0.07483042797667849,-0.5429124002236194,523.2703218246841,496.30267817531586
2025-07-29,511.68,514.8,505.9601,512.5,1139276.0,0.003819410439721782,0.003812135011016181,513.4766666666667,514.052,508.72666666666663,511.96466666666663,52.04221152933531,0.2791899443952275,-0.37849193129985004,523.5069513312669,496.467048668733
2025-07-30,510.44,512.72,504.735,507.87,1121302.0,-0.009034146341463378,-0.009075201695295115,510.3066666666667,512.592,508.6293333333333,511.4123333333334,48.47734505363008,0.06677429549921499,-0.289438685940037,523.4959251023097,496.4290748976902
2025-07-31,512.0,526.5556,512.0,524.37,1549335.0,0.03248862897985716,0.03197203269783686,514.9133333333334,514.534,508.974,511.454,59.20260044653768,1.2158301341647757,0.011615078080925517,524.4164585291596,495.91454147084033
2025-08-01,519.0,520.17,500.0,500.98,1623338.0,-0.04460590804203135,-0.045631361886751425,511.07333333333344,511.254,508.21200000000005,510.65400000000005,44.92566779374029,0.23636299768719482,0.05656466200217938,523.0447987952787,495.2872012047213
2025-08-04,501.5,512.17,493.29,510.56,1087633.0,0.019122519861072274,0.018941982401579977,511.9700000000001,511.25600000000003,508.4086666666666,510.2933333333333,50.22063693735825,0.23049714434796442,0.0913511584713364,523.0631702279991,495.2958297720009
2025-08-05,511.02,512.105,504.0,508.58,1027932.0,-0.0038780946411783868,-0.003885633948612272,506.7066666666667,510.47200000000004,508.7493333333333,510.10999999999996,49.16846857225905,0.06532592427475947,0.08614611163202102,523.0486963815225,495.27730361847745
2025-08-06,509.84,514.03,507.375,509.64,966739.0,0.0020842345353730973,0.0020820655318590214,509.5933333333334,510.826,508.87666666666667,509.96133333333336,49.77513113225577,0.019732222801167154,0.07286333386585025,523.0655994451623,495.29140055483765
2025-08-07,513.21,514.05,501.63,506.64,958605.0,-0.005886508123381207,-0.005903901905005239,508.2866666666667,507.28000000000003,509.3766666666667,509.95799999999997,48.02806571005881,-0.25553044613462816,0.00718457786575457,521.6835384526897,495.41746154731015
2025-08-08,508.76,516.28,507.325,510.37,883909.0,0.007362229591031166,0.007335260665477439,508.8833333333334,509.158,510.08,510.01933333333335,50.36094629927764,-0.1707301959147003,-0.028398376890336405,521.4914310739507,495.4055689260492
2025-08-11,512.47,515.29,502.37,506.98,1098185.0,-0.006642239943570272,-0.006664397792306656,507.9966666666667,508.442,510.796,509.80733333333336,48.24151138550017,-0.3727729606037542,-0.09727329363301997,521.4709175728909,495.36308242710913
2025-08-12,509.19,513.48,501.77,505.85,1286286.0,-0.002228884768629924,-0.0022313724294461094,507.7333333333334,507.896,510.8066666666667,509.71933333333334,47.52355420367456,-0.6169628991993363,-0.20121121474628326,521.4500023230534,495.62199767694653
2025-08-13,507.055,514.525,500.55,513.54,1853646.0,0.015202135020262908,0.01508774046967391,508.79,508.67600000000004,510.69800000000004,509.892,52.68433236095231,-0.18780159297989485,-0.1985292903930056,521.9151199043225,495.7378800956774
2025-08-14,485.0,485.36,470.495,478.84,5100701.0,-0.06757019901078787,-0.0699614107384042,499.41,503.116,508.31000000000006,508.5096666666667,35.64806207401185,-2.617515081349552,-0.682326448584315,525.9295421403591,489.69345785964083
2025-08-15,476.15,492.389,473.98,488.8,2674658.0,0.02080026731267237,0.020586895474216528,493.7266666666667,498.802,506.4046666666666,507.4373333333333,41.49588240954401,-3.696777614045459,-1.2852166816765438,526.9217222153109,487.59927778468926
2025-08-18,486.35,492.25,480.0,491.13,1391676.0,0.004766775777414134,0.004755450676974451,486.25666666666666,495.63199999999995,505.10999999999996,506.7986666666667,42.80527427588117,-4.314356206738296,-1.8910445866888943,527.353239727304,486.65676027269603
2025-08-19,491.34,499.2,487.05,489.44,1493802.0,-0.00344104412273738,-0.0034469781317666534,489.79,492.35,503.5726666666667,506.14966666666663,42.069797282836944,-4.883862440822554,-2.4896081575156264,527.9357802263097,484.44921977369023
2025-08-20,489.39,496.29,487.405,492.72,1438939.0,0.006701536449820189,0.006679180976194484,491.09666666666675,488.18600000000004,502.5626666666667,505.59600000000006,44.078083808550915,-5.012747810081521,-2.9942360880288055,527.1587473614923,482.98125263850767
2025-08-21,491.2,493.255,484.62,486.76,844948.0,-0.012096119499918845,-0.012169872910188551,489.64000000000004,489.77,500.05533333333335,504.5146666666667,41.27784698467975,-5.532042640012776,-3.5017973984256,526.670353008811,480.679646991189
2025-08-22,490.36,499.1,489.3,495.99,1133572.0,0.018962116854301936,0.01878457676276408,491.8233333333333,491.20799999999997,499.72266666666667,503.96733333333333,46.903560123950065,-5.139558046482989,-3.8293495280370777,524.9316590740511,480.2793409259488
2025-08-25,496.25,496.36,487.66,487.9,729616.0,-0.01631081271799839,-0.016445298409571898,490.2166666666667,490.562,498.21200000000005,503.3103333333333,43.01386481814769,-5.41884153535301,-4.147247929500264,524.3630520750792,478.58294792492075
2025-08-26,488.01,490.3813,480.01,487.76,1502914.0,-0.0002869440459110084,-0.00028698522223080523,490.55,490.226,496.824,502.7866666666667,42.94748871588114,-5.58706829688532,-4.435212002977275,523.282130607975,477.18986939202506
2025-08-27,486.1,493.66,485.46,493.08,912641.0,0.010907003444316832,0.01084795108375799,489.58,490.29799999999994,495.72,502.29833333333335,46.33633514789597,-5.230812132309438,-4.594332028843708,522.4643638754203,476.5286361245796
2025-08-28,495.0,495.0,489.61,491.44,1120391.0,-0.0033260322868500225,-0.003331575827646744,490.76000000000005,491.23400000000004,494.70666666666665,502.0416666666667,45.440279429257075,-5.022909870806302,-4.680047597236227,517.9975100198471,477.7024899801529
2025-08-29,484.82,487.79,474.62,478.64,1535073.0,-0.02604590590916489,-0.026391107773895597,487.72,487.764,492.59133333333335,501.33566666666667,39.08701860663158,-5.823864966542487,-4.908811071097479,518.4764322037677,474.98956779623234
2025-09-02,472.92,481.8899,470.85,476.78,1601072.0,-0.0038860103626943143,-0.00389358051913221,482.2866666666667,485.53999999999996,490.57800000000003,500.687,38.25011376426137,-6.533401124551801,-5.2337290817883435,517.4661590396609,472.62184096033917
2025-09-03,475.21,477.8439,466.76,469.52,1433793.0,-0.01522714878979825,-0.015344272312565122,474.98,481.892,488.156,499.4813333333333,35.091784871544746,-7.593996107327769,-5.705782486896229,517.1979831376688,468.98401686233126
2025-09-04,470.08,474.9,466.96,474.9,1487091.0,0.011458510819560397,0.011393359304997089,473.73333333333335,478.256,485.58,498.13899999999995,39.10451587954366,-7.909231537054495,-6.146472296927882,515.4472890241213,467.26071097587857
2025-09-05,475.34,478.39,470.24,473.26,1262439.0,-0.003453358601810841,-0.0034593352081708855,472.56,474.62,485.20799999999997,496.75899999999996,38.326680236420636,-8.196903380435174,-6.556558513629341,513.9355781374353,465.4344218625648
2025-09-08,473.87,481.74,471.0505,481.51,1271522.0,0.0174322782402907,0.017282079107597482,476.5566666666667,475.19399999999996,484.7219999999999,495.56333333333333,44.32607638114176,-7.670755640856612,-6.779397939074796,510.7709552354266,465.71304476457345
2025-09-09,479.92,483.38,469.8,475.6,1204470.0,-0.012273888392764332,-0.01234983463787587,476.79,474.95799999999997,483.68666666666667,494.3983333333333,41.23178925472907,-7.642568601120217,-6.95203207148388,508.1077447850414,465.2382552149587
2025-09-10,473.66,479.49,471.22,471.35,1347449.0,-0.008936080740117758,-0.008976246974467438,476.15333333333336,475.32399999999996,482.48066666666665,493.0266666666667,39.11706514874962,-7.8724212782369705,-7.136109912834498,505.46514366084756,464.4308563391524
2025-09-11,471.5,478.615,471.085,476.46,1368721.0,0.010841200806194884,0.010782856293015166,474.47,475.63599999999997,481.39666666666665,491.9796666666667,42.90854947676775,-7.555155754288762,-7.219919081125351,499.1598848495768,467.0281151504233
2025-09-12,473.96,474.37,469.3,470.51,1764686.0,-0.012487931830583832,-0.01256656135048074,472.77333333333337,475.08599999999996,480.31333333333333,490.1843333333333,39.80053293104884,-7.695131132912934,-7.314961491482868,499.5733833743567,465.78161662564344
2025-09-15,472.255,473.05,462.83,469.11,1787672.0,-0.002975494675989787,-0.0029799302611651026,472.02666666666664,472.60599999999994,478.5213333333333,489.122,39.083192557909264,-7.828785561944244,-7.417726305575144,499.32570608839893,464.0602939116009
2025-09-16,471.98,475.5,466.88,468.7,1659217.0,-0.0008739954381702386,-0.0008743775948682422,469.44000000000005,471.226,477.24133333333333,487.72666666666663,38.86228770633982,-7.876990193670281,-7.509579083194172,498.5112182530792,462.6317817469208
2025-09-17,471.58,475.25,464.33,469.12,1522561.0,0.0008960955835288775,0.0008956943295715087,468.9766666666667,470.78000000000003,475.9986666666666,486.41133333333335,39.241144364661025,-7.791486811761388,-7.565960628907615,497.67184011051535,461.43915988948476
2025-09-18,467.25,478.13,466.0,476.12,1785075.0,0.014921555252387364,0.014811324041446958,471.31333333333333,470.712,474.868,485.29400000000004,45.32259351643699,-7.077300551727205,-7.468228613471533,495.84700399351254,461.6039960064875
2025-09-19,476.0,477.73,468.855,469.63,2754928.0,-0.013631017390573819,-0.01372477266956905,471.6233333333334,470.53600000000006,473.414,484.0603333333333,41.20469587184869,-6.954820712079595,-7.365547033193146,495.01095193085865,460.7270480691414
2025-09-22,467.94,472.199,464.75,469.03,1678902.0,-0.0012776015160871346,-0.0012784183446991925,471.5933333333334,470.52,472.7733333333333,482.68233333333336,40.835303587949,-6.827466755522835,-7.257930977659084,491.9005174176523,461.14148258234775
2025-09-23,471.35,474.9,468.225,471.67,997226.0,0.005628637827004734,0.005612856236654662,470.10999999999996,471.1139999999999,472.43266666666665,481.50533333333334,43.2461726345762,-6.439283835080687,-7.094201549143405,490.2939279627235,461.1250720372766
2025-09-24,471.25,477.22,468.3,468.94,976912.0,-0.0057879449615197975,-0.005804760029475788,469.88000000000005,471.078,472.394,480.275,41.36889583214124,-6.279547543166416,-6.931270747948008,488.52662236462055,461.0103776353795
2025-09-25,469.32,470.74,464.01,466.7,1343723.0,-0.004776730498571302,-0.0047881755368198295,469.1033333333334,469.19399999999996,471.8473333333333,478.71366666666665,39.8407046085074,-6.261525690035114,-6.797321736365429,484.77578884497797,462.12321115502203
2025-09-26,467.06,471.02,463.32,463.99,1106286.0,-0.005806728090850588,-0.005823652685894269,466.54333333333335,468.066,471.22933333333333,478.21866666666665,38.01124903190227,-6.392231922595613,-6.716303773611466,480.67436029254765,463.47963970745246
2025-09-29,465.83,469.235,463.25,465.49,1055942.0,0.003232828293713297,0.003227613939377446,465.3933333333334,467.358,470.16133333333335,477.44166666666666,39.66278031116122,-6.302133023062197,-6.633469623501613,479.91941170541645,462.9195882945837
2025-09-30,463.0,463.65,453.68,457.26,1954768.0,-0.017680293883864384,-0.017838457303171948,462.2466666666667,464.476,468.9386666666667,476.31266666666664,34.26819133703678,-6.816247753934135,-6.670025249588118,480.58201522659385,460.3049847734062
2025-10-01,455.0,456.8325,447.44,451.73,2141944.0,-0.012093775969907683,-0.012167500688277356,458.16,461.034,467.6306666666667,475.0556666666667,31.197700730192693,-7.58250575955816,-6.852521351582126,482.5729514170641,456.5350485829359
2025-10-02,454.52,462.335,453.345,461.82,1512068.0,0.022336351360325857,0.02209054855647735,456.9366666666667,460.058,466.6546666666666,474.0256666666666,41.497761607154,-7.291539743912551,-6.940325030048212,482.09201425104885,455.7079857489511
2025-10-03,461.0,464.7611,459.5,462.88,989765.0,0.0022952665540687534,0.002292636453543981,458.81,459.83599999999996,466.146,473.2296666666667,42.472110869626015,-6.8959220422652265,-6.931444432491616,481.66248922372324,455.0995107762767
2025-10-06,464.71,465.47,456.13,457.31,1150337.0,-0.012033356377462834,-0.012106343319852676,460.6700000000001,458.2,465.35933333333327,471.9403333333333,38.813940508873955,-6.9517096316610605,-6.935497472325505,479.8430494001514,454.49895059984857
2025-10-07,459.76,465.98,458.5,461.51,1237616.0,0.009184142048063615,0.009142224272549248,460.5666666666668,459.05,464.88,471.06066666666663,42.813674003654505,-6.581153359744292,-6.864628649809262,478.74637504007586,454.18662495992413
2025-10-08,462.38,466.63,455.59,460.75,915561.0,-0.0016467682173734177,-0.0016481256305889392,459.85666666666674,460.854,464.322,470.1603333333333,42.27514063707245,-6.276459376222647,-6.74699479509194,478.2425022346772,453.63049776532296
2025-10-09,461.89,462.6,455.01,456.22,992748.0,-0.009831795984807323,-0.009880447239740076,459.49333333333334,459.73400000000004,462.99533333333335,468.9316666666666,39.11677467773952,-6.327579937552173,-6.6631118235839875,476.9275987249076,452.9214012750923
2025-10-10,456.87,460.62,441.89,446.35,1581103.0,-0.02163429924159399,-0.021871751684821486,454.44000000000005,456.42800000000005,461.4433333333333,467.42866666666663,33.28238464479627,-7.0828729136645165,-6.747064041600094,477.89395290945737,449.5390470905426
2025-10-13,449.37,450.0,437.455,439.11,1758622.0,-0.01622045480004486,-0.016353446461405918,447.22666666666674,452.788,459.4486666666667,466.111,29.774227640352777,-8.171460026987006,-7.031943238677477,479.74585169936074,444.68714830063925
2025-10-14,436.08,449.825,433.0,447.95,1258550.0,0.02013162988772743,0.01993166787962219,444.47,450.076,457.86733333333336,465.15,38.32269671927965,-8.22603443170425,-7.270761477282832,479.4894340745893,442.8685659254106
2025-10-15,449.44,452.355,446.31,448.46,1020074.0,0.0011385199240987465,0.0011378723017972819,445.17333333333335,447.61800000000005,456.502,464.44800000000004,38.78566109997475,-8.134364413386379,-7.4434820645035416,478.87422298030117,441.41777701969863
2025-10-16,450.35,457.74,445.546,457.16,1574670.0,0.019399723498193966,0.019213947684012713,451.19000000000005,447.80600000000004,455.866,463.8566666666667,46.203989147098355,-7.275826770392143,-7.409951005681262,476.45780950068354,441.93819049931653
2025-10-17,462.52,465.705,454.61,458.5,1136456.0,0.0029311400822469302,0.0029268526671223666,454.7066666666667,450.236,455.5,463.36466666666666,47.264047791901206,-6.413373326218391,-7.210635469788688,475.22445423016916,442.05854576983086
2025-10-20,457.61,463.89,455.8934,462.44,814027.0,0.008593238822246496,0.00855652711060142,459.36666666666673,454.90199999999993,455.29666666666674,462.72900000000004,50.361298350430374,-5.350273068518561,-6.838562989534664,474.30767516549037,442.31632483450966
2025-10-21,461.11,466.78,458.75,459.82,953986.0,-0.005665599861603643,-0.0056817102513305314,460.25333333333333,457.276,455.46733333333333,462.20300000000003,48.32864230774227,-4.665390837346138,-6.4039285590969595,472.52574797171394,442.913252028286
2025-10-22,460.13,472.22,460.13,462.36,1293402.0,0.0055239006567788795,0.005508699870276304,461.54,460.05600000000004,456.176,461.90333333333336,50.41797844495679,-3.873014264919334,-5.897745700261435,471.45886660738853,443.3221333926114
2025-10-23,465.56,469.99,460.71,469.42,1162024.0,0.01526948697984265,0.01515408166732936,463.86666666666673,462.508,456.68266666666665,461.6686666666667,55.7712445216356,-2.6448786111385516,-5.247172282436859,471.9990039644108,443.0539960355893
2025-10-24,473.45,477.6,470.5463,472.76,1187258.0,0.007115163393123458,0.007089970050644086,468.18000000000006,465.36,457.34133333333335,461.7436666666667,58.077302734538335,-1.3860842543457466,-4.474954676818637,473.6729845938263,442.25701540617365
2025-10-27,480.56,483.0,474.1601,478.1,1273310.0,0.011295371858871306,0.011232055488017837,473.42666666666673,468.492,458.7273333333334,462.0433333333333,61.530793133333695,0.04192937851860279,-3.571577865751189,476.34118057302635,440.8498194269737
2025-10-28,475.45,476.5,467.88,468.19,1064808.0,-0.020727881196402453,-0.020945719197189846,473.0166666666667,470.166,459.17266666666666,462.02633333333335,52.832616266713046,0.3697243401243213,-2.783317424576087,477.35651904388044,440.92748095611955
2025-10-29,471.84,477.892,469.03,473.49,1134932.0,0.011320190520942353,0.011256596644067375,473.26000000000005,472.392,460.022,462.17199999999997,56.38377960335339,1.045122394486441,-2.0176294607635814,479.13024338467324,441.3297566153268
2025-10-30,472.14,479.8099,465.22,465.41,1035002.0,-0.017064774335255217,-0.017212055548588574,469.03000000000003,471.59,460.6346666666667,461.81499999999994,50.180974619515126,0.9178117830095971,-1.4305412120089458,479.4345145597811,441.38448544021895
2025-10-31,463.57,464.54,458.72,461.63,1116489.0,-0.00812187103843931,-0.008155033113813475,466.8433333333334,469.36400000000003,461.6533333333333,461.54833333333335,47.545789507864136,0.5060691468609093,-1.0432191402349749,479.34733694437773,441.34666305562234
2025-11-03,459.8,463.8,454.5,461.94,957484.0,0.0006715334791933536,0.0006713081014799904,462.99333333333334,466.13200000000006,463.17533333333336,461.31199999999995,47.78794670776272,0.2024409373785261,-0.7940871247122747,479.53796441753775,441.6190355824622
2025-11-04,457.29,469.67,456.0,468.3,1577242.0,0.013768021821015664,0.013674103671482828,463.9566666666667,466.154,464.53200000000004,461.19966666666664,52.62061064810303,0.46959899619002954,-0.5413499005318139,480.1728961046244,441.6631038953755
2025-11-05,468.0,476.29,466.4,473.69,870111.0,0.011509715994020953,0.011443983109951402,467.9766666666667,466.1940000000001,466.214,461.35800000000006,56.31125130790038,1.103530820088622,-0.2123737564077267,481.6073486647618,441.5226513352381
2025-11-06,475.14,481.28,469.52,475.38,1258700.0,0.0035677341721378486,0.0035613849057580466,472.4566666666667,468.188,467.4286666666667,461.64733333333334,57.430919134394806,1.7224400175010146,0.17458899837402153,483.27105349906054,441.7749465009394
2025-11-07,463.92,471.25,457.65,467.79,1912530.0,-0.015966174428877933,-0.016095006940301748,472.2866666666667,469.41999999999996,468.048,461.77400000000006,51.097230502805,1.5822413543055518,0.4561194695603276,483.06600562374416,444.1239943762558