PriceSeer_data/processed_data/DLR.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
2024-11-11,182.2,184.29,181.76,182.85,2015857.0,,,,,,,,,,,
2024-11-12,183.0,184.2,180.39,180.79,1935990.0,-0.011266065080667187,-0.011330007901467118,,,,,,,,,
2024-11-13,181.96,182.03,178.05,178.13,1862864.0,-0.014713203163891797,-0.014822515889529502,180.59,,,,,,,,
2024-11-14,178.83,179.09,177.368,178.21,2127469.0,0.00044911020041560334,0.00044900938061454926,179.04333333333332,,,,,,,,
2024-11-15,177.5,180.87,177.01,179.67,2998646.0,0.008192581785533726,0.008159204759472594,178.67,179.93,,,,,,,
2024-11-18,179.4,183.48,178.9842,183.29,2316475.0,0.020148049201313523,0.01994776303927577,180.39,180.01799999999997,,,,,,,
2024-11-19,183.39,187.485,182.5,187.27,1657754.0,0.021714223361885665,0.021481827788660667,183.41,181.314,,,,,,,
2024-11-20,185.54,186.13,183.5553,185.91,1433841.0,-0.007262241683131387,-0.007288740130291307,185.49,182.87,,,,,,,
2024-11-21,186.4,188.17,185.03,187.37,1886363.0,0.007853262331235511,0.007822585968295295,186.85000000000002,184.702,,,,,,,
2024-11-22,188.72,190.91,188.35,189.84,2526522.0,0.013182473181405863,0.013096340517087078,187.70666666666668,186.73600000000002,,,,,,,
2024-11-25,191.5,193.29,191.01,192.82,4657089.0,0.01569742941424357,0.01557549910872619,190.01,188.642,,,,,,,
2024-11-26,192.62,194.31,191.19,194.02,1962696.0,0.006223420806970248,0.006204135296903175,192.2266666666667,189.99200000000002,,,,,,,
2024-11-27,195.41,195.93,194.02,195.28,1719249.0,0.006494175858158924,0.006473179551567121,194.04,191.86599999999999,,,,,,,
2024-11-29,195.93,198.0,195.5,195.69,1492298.0,0.0020995493650142194,0.002097348391409572,194.99666666666667,193.53,,,81.78662290311865,,,,
2024-12-02,194.85,195.38,191.29,192.16,2293854.0,-0.018038734733507034,-0.018203416144440866,194.37666666666667,193.99399999999997,186.88666666666668,,66.00381823782978,,,,
2024-12-03,192.4,192.88,190.71,191.07,1186598.0,-0.005672356369691989,-0.0056885052802893655,192.97333333333333,193.644,187.43466666666666,,62.02369932794524,,,,
2024-12-04,192.1,192.1,190.0601,190.84,1506289.0,-0.0012037473177368696,-0.0012044724034777667,191.35666666666665,193.00799999999998,188.10466666666667,,61.185282515047405,,,,
2024-12-05,189.7,191.13,188.55,191.08,1507514.0,0.0012575979878433063,0.0012568078738549244,190.99666666666667,192.168,188.968,,61.76607275762905,,,,
2024-12-06,192.12,192.8,190.21,192.69,2073824.0,0.008425790244923403,0.008390491416049528,191.53666666666666,191.568,189.93333333333334,,65.49593245003769,,,,
2024-12-09,193.48,194.22,186.91,188.17,2309553.0,-0.023457366754891296,-0.023736870381257692,190.64666666666668,190.77,190.5,,50.5781633021421,,,198.8986301504873,176.81636984951274
2024-12-10,188.0,188.672,185.2,185.71,1865963.0,-0.013073284795663387,-0.01315949235159144,188.85666666666665,189.698,190.66133333333335,,44.621354535178234,,,198.85094234121354,177.1500576587865
2024-12-11,186.69,188.43,186.165,187.22,1836416.0,0.008130956868235284,0.008098078738636895,187.03333333333333,188.97400000000002,190.658,,48.62135271009792,,,198.6681212055533,177.97587879444671
2024-12-12,186.88,189.21,186.5,187.13,2061173.0,-0.00048071787202219607,-0.00048083345390143777,186.68666666666664,188.18400000000003,190.73933333333335,,48.39697180346828,,,198.03164491759804,179.51235508240194
2024-12-13,186.78,187.35,184.915,185.04,1566862.0,-0.011168706246994065,-0.011231544566513414,186.46333333333334,186.654,190.584,,43.38936091961092,,,197.22207145248157,181.0049285475184
2024-12-16,185.22,187.8,184.9,185.47,1258087.0,0.002323821876351051,0.002321125978011781,185.88,186.11399999999998,190.29266666666666,,44.658102817765716,,,196.49092626063924,182.31607373936072
2024-12-17,184.4,186.37,183.48,185.0,1507994.0,-0.0025341025502776393,-0.002537318822870678,185.17,185.97199999999998,189.7713333333333,,43.51026368911182,0.1728908030581806,,196.31582620256285,182.6621737974371
2024-12-18,184.76,185.27,176.66,176.96,2407587.0,-0.04345945945945939,-0.04443210674435477,182.4766666666667,183.92,188.634,,29.528433172876063,-0.6751243523762298,,197.68860017154128,180.25839982845872
2024-12-19,177.52,180.7,176.31,176.81,2977405.0,-0.0008476491862567936,-0.0008480086439719894,179.59,181.85600000000002,187.40266666666668,,29.33900802379719,-1.3437957778319287,,198.65940779960053,178.37759220039945
2024-12-20,176.81,181.47,175.78,178.57,4801685.0,0.009954188111532147,0.009904971519035325,177.4466666666667,180.56199999999998,186.26133333333334,,34.63727091646378,-1.711970874381791,,199.10548195337236,177.05151804662768
2024-12-23,178.69,179.12,176.55,178.47,2167104.0,-0.0005600044800357917,-0.0005601613411092915,177.94999999999996,179.16199999999998,185.34866666666665,186.11766666666665,34.479080030400254,-1.988894714990522,,199.26353733988194,175.75646266011805
2024-12-24,178.37,180.4,177.95,180.4,683745.0,0.010814142432902019,0.01075608776059942,179.14666666666668,178.242,184.63733333333332,186.036,40.15943492816355,-2.029232257177,,198.7664692590635,175.01153074093645
2024-12-26,179.19,179.9899,178.5,179.5,693638.0,-0.004988913525498906,-0.005001399700189734,179.45666666666668,178.75,183.88133333333332,185.993,38.48393342325915,-2.109505462511976,,197.983118611926,174.34288138807398
2024-12-27,178.22,179.615,177.33,178.14,822874.0,-0.0075766016713092466,-0.007605449924610183,179.34666666666666,179.016,183.0186666666667,185.9933333333333,36.03718577374242,-2.2568476551531944,,196.8397407635164,173.77225923648362
2024-12-30,176.47,177.0016,174.46,176.22,1027680.0,-0.010778039744021473,-0.010836543565139644,177.95333333333335,178.546,181.92066666666668,185.92700000000002,32.86078920409575,-2.499730026537037,-1.6837417950641644,195.4761957514103,173.18880424858972
2024-12-31,178.33,178.5,176.0955,177.33,1434049.0,0.006298944501191839,0.006279189065804252,177.23000000000002,178.318,181.19799999999998,185.84900000000002,36.35351664196667,-2.57298852233302,-1.8615911405179357,194.52423904430884,172.65776095569112
2025-01-02,177.69,178.88,176.06,177.0,1286112.0,-0.0018609372356623854,-0.0018626709305587315,176.85000000000002,177.638,180.6173333333333,185.63933333333335,35.75794142574907,-2.627387759525533,-2.014750464319455,193.61397355844406,172.16102644155592
2025-01-03,178.11,181.98,177.835,181.74,1574307.0,0.026779661016949285,0.026427361693371922,178.69000000000003,178.086,180.252,185.45499999999998,48.74654400717018,-2.2619468455364427,-2.0641897405628526,192.52428056638172,172.3407194336183
2025-01-06,181.94,183.77,179.24,179.6,2021310.0,-0.01177506327720923,-0.011844938399101737,179.44666666666663,178.37800000000001,179.75,185.24466666666666,44.38354529490755,-2.120567817818113,-2.075465356013905,191.19524948791064,172.52175051208934
2025-01-07,182.5,184.64,177.72,179.88,2288617.0,0.0015590200445434466,0.0015578060344074347,180.40666666666667,179.10999999999999,179.406,184.995,45.07622202510017,-1.963298575955406,-2.0530320000022053,189.1459596366278,173.29004036337224
2025-01-08,179.99,181.89,179.42,180.87,1728786.0,0.005503669112741916,0.00548857926691733,180.11666666666665,179.81799999999998,179.09933333333336,184.696,47.56294516102995,-1.7387338015506373,-1.9901723603118917,188.11094764379018,173.59505235620983
2025-01-10,177.24,178.005,172.7901,173.34,2781480.0,-0.04163211146127055,-0.04252355746322503,178.03,179.08599999999998,178.32200000000003,184.04666666666668,34.695665952688444,-2.14366186944946,-2.0208702621394052,187.83177444548366,172.63722555451633
2025-01-13,171.77,173.14,170.03,171.92,1798061.0,-0.00819199261566872,-0.008225731371943953,175.37666666666667,177.12199999999999,177.986,183.31,32.888728493852724,-2.5497603628807326,-2.126648282287671,187.1795206873911,171.75947931260887
2025-01-14,172.67,174.5,172.0004,173.89,1537403.0,0.011458818054909337,0.011393663059722559,173.04999999999998,175.98000000000002,177.79133333333337,182.597,37.7336202080129,-2.681720602886685,-2.237662746407474,186.0311386260664,171.58386137393362
2025-01-15,179.88,179.99,174.13,174.91,1859857.0,0.005865777215481094,0.0058486405249943176,173.5733333333333,174.986,177.54733333333334,181.9043333333333,40.143090235925605,-2.6731798153940645,-2.324766160204792,185.1145215564345,171.48747844356546
2025-01-16,175.6,180.25,175.2201,180.1,1735619.0,0.02967240295008855,0.029240696262938553,176.29999999999998,174.83199999999997,177.65599999999998,181.50233333333333,50.61478014046907,-2.2220076335648287,-2.3042144548767993,184.07436022678428,171.99063977321572
2025-01-17,181.17,181.83,178.15,178.43,1639506.0,-0.00927262631871173,-0.009315884738572916,177.81333333333336,175.85,177.52466666666666,181.08100000000002,47.72175200357048,-1.9764225038289567,-2.238656064667231,182.8415885393828,172.56641146061722
2025-01-21,180.69,184.01,180.01,183.56,1926361.0,0.028750770610323384,0.028345222083295384,180.6966666666667,178.17799999999997,177.79533333333336,180.8383333333333,56.03495526844545,-1.3522583992914008,-2.061376531592065,183.75300830564163,172.3149916943584
2025-01-22,184.49,187.74,181.875,182.44,2723433.0,-0.006101547178034461,-0.006120237683133102,181.4766666666667,179.888,178.08199999999997,180.55033333333333,54.01542434271537,-0.9371753156874263,-1.8365362884111374,184.3132511618938,172.31774883810624
2025-01-23,182.5,184.4,180.37,183.51,1765886.0,0.005864941898706455,0.005847810079083538,183.17,181.608,178.568,180.24433333333334,55.65957557644728,-0.5159315856195121,-1.5724153478528125,184.97441040174442,172.15058959825558
2025-01-24,183.21,184.65,180.27,180.5,1851984.0,-0.016402375892321852,-0.016538384149647485,182.15,181.68800000000002,178.77933333333334,179.98866666666666,50.219901974089105,-0.4201317220549754,-1.341958622693245,185.13087374238884,172.19712625761113
2025-01-27,166.13,166.3,156.32,164.74,8405410.0,-0.08731301939058167,-0.09136230425983288,176.25,178.95,177.96200000000002,179.28966666666668,32.37757033351869,-1.5974950002074877,-1.3930658981960935,186.6867319968301,169.0752680031699
2025-01-28,164.44,164.73,156.09,162.14,4745692.0,-0.015782445064950967,-0.015908313953541732,169.12666666666667,174.666,176.65533333333332,178.45366666666666,30.45519181787462,-2.7091329531735937,-1.6562793091915937,188.12870078762455,165.89729921237546
2025-01-29,162.27,164.38,160.5,161.73,2660116.0,-0.0025286789194522985,-0.0025318814278740076,162.87,170.524,175.464,177.607,30.15117744414964,-3.5819076120139925,-2.0414049697560737,189.12795186686557,163.25704813313442
2025-01-30,163.6,165.87,162.14,164.23,1964187.0,0.015457861868546363,0.015339606217782527,162.7,166.66799999999998,174.42066666666668,176.91333333333333,34.44811273268435,-4.02545576225063,-2.438215128254985,189.53962840976257,161.64637159023746
2025-01-31,164.97,167.7,163.72,163.86,2010713.0,-0.002252937952870848,-0.0022554796358007947,163.27333333333334,163.34,173.28666666666666,176.193,34.11362972960832,-4.356606526541441,-2.821893407912276,189.73919159598117,160.09980840401883
2025-02-03,161.64,162.47,159.84,161.43,2242740.0,-0.014829732698645182,-0.014940792544230669,163.17333333333335,162.678,172.49266666666665,175.4073333333333,31.921429662197212,-4.760253347264552,-3.2095653957827315,190.0383782744198,158.24362172558023
2025-02-04,159.7,163.95,159.29,163.34,2055381.0,0.011831753701294634,0.011762305760691613,162.87666666666667,162.918,171.92066666666668,174.95333333333332,35.43356191230576,-4.86988828262011,-3.5416299731502074,189.38034392232532,157.06165607767463
2025-02-05,164.83,167.39,163.19,167.19,1647590.0,0.02357046651157102,0.023296972319425117,163.98666666666668,164.01,171.474,174.6326666666667,41.936043151033324,-4.593164790005545,-3.7519369365212754,188.68529340868238,156.51570659131758
2025-02-06,168.21,168.77,166.52,168.11,1276802.0,0.0055027214546325975,0.005487636795412751,166.21333333333334,164.786,171.02066666666667,174.284,43.40286874492791,-4.250624563142225,-3.8516744618454655,187.8477173503442,156.1762826496558
2025-02-07,168.38,169.1699,166.76,168.07,1054351.0,-0.00023793944441152792,-0.00023796775649226093,167.79,165.628,170.21866666666668,173.93733333333333,43.35159043140436,-3.9370033077576636,-3.868740231027905,186.75207100113624,155.99192899886378
2025-02-10,168.28,168.71,165.475,166.39,2163936.0,-0.00999583506872137,-0.010046128861059302,167.52333333333334,166.62,169.41600000000003,173.47033333333331,41.1524884331353,-3.7804396084363248,-3.851080106509589,186.52459738679056,155.52440261320942
2025-02-11,165.0,166.13,164.2,165.66,2571222.0,-0.0043872828895966665,-0.004396935257297733,166.70666666666668,167.084,168.22266666666664,173.009,40.19827394676299,-3.672927426820621,-3.815449570571796,186.37854602022958,155.04445397977042
2025-02-12,162.05,164.83,161.4912,163.22,1803671.0,-0.014728962936134238,-0.01483851112902124,165.09,166.29000000000002,166.94133333333332,172.51166666666668,37.10160847518228,-3.741481387927223,-3.8006559340428816,186.1003674119143,154.2556325880857
2025-02-13,161.53,165.15,161.53,164.81,2707399.0,0.009741453253277799,0.00969431120499185,164.5633333333333,165.63,165.69466666666668,172.13133333333332,40.32752354458166,-3.625716184943144,-3.7656679842229344,185.6036749386205,153.74232506137952
2025-02-14,164.81,165.66,157.22,164.28,4795206.0,-0.003215824282507107,-0.0032210061577307926,164.10333333333332,164.87199999999999,164.61333333333332,171.69633333333334,39.59847692535493,-3.5359774511528315,-3.719729877608914,184.22332015179887,153.54067984820114
2025-02-18,166.03,167.86,164.73,165.65,2364191.0,0.008339420501582762,0.008304839657547134,164.91333333333333,164.724,164.674,171.318,42.49253569700866,-3.3160855377712437,-3.6390010096413805,182.993563514659,153.492436485341
2025-02-19,165.32,169.97,164.67,169.61,2119216.0,0.023905825535768255,0.023624555137842868,166.51333333333332,165.514,165.172,170.91366666666667,49.9564533568606,-2.7901179641785916,-3.4692244005488226,180.54875878385832,154.5422412161417
2025-02-20,169.71,172.11,167.7746,172.0,2131826.0,0.014091150285949983,0.013992792929705237,169.08666666666667,167.27,165.85666666666665,170.6603333333333,53.84963907425802,-2.1555836206039487,-3.206496244559848,178.31925544175724,155.7277445582428
2025-02-21,171.58,171.73,164.61,165.36,2498457.0,-0.03860465116279066,-0.03936956143994018,168.99,167.38000000000002,165.932,170.17633333333333,43.682108340403445,-2.1635628828106803,-2.997909572210015,174.51197379700457,157.72002620299546
2025-02-24,163.97,164.415,157.31,159.69,3969210.0,-0.03428882438316405,-0.03489047952073716,165.68333333333337,166.46200000000002,165.65400000000002,169.47033333333331,37.21956266292513,-2.597466146558844,-2.917820887079781,170.82359698943796,159.32740301056205
2025-02-25,160.26,161.0825,157.43,158.16,2952207.0,-0.009581063310163396,-0.009627256990414196,161.07000000000002,164.964,165.436,168.96433333333331,35.685358511436505,-3.0298693743210094,-2.940230584528027,171.23880090183638,158.25419909816367
2025-02-26,159.02,161.08,158.6604,159.38,1896850.0,0.007713707637835077,0.007684109107240579,159.07666666666668,162.91799999999998,165.17200000000003,168.5463333333333,37.884068617411884,-3.236796468729267,-2.999543761368275,171.42574951868312,157.79125048131687
2025-02-27,160.94,161.465,156.58,157.27,2300058.0,-0.01323880035136138,-0.01332721446696785,158.26999999999998,159.972,164.51066666666668,167.99233333333333,35.61622396942744,-3.530351355018041,-3.1057052800982285,171.82791486346906,156.94308513653095
2025-02-28,156.7,157.77,154.73,156.32,5769923.0,-0.0060405671774655945,-0.006058885208161558,157.65666666666667,158.164,163.72466666666665,167.37266666666667,34.61159851595177,-3.7958960510560473,-3.2437434342897924,172.22222205725672,155.75777794274325
2025-03-03,158.34,159.06,153.2,155.31,2455689.0,-0.006461105424769631,-0.006482068712552861,156.29999999999998,157.288,162.87399999999997,166.54633333333334,33.52877798747426,-4.041255615746138,-3.4032458705810615,172.62360120239168,154.50139879760832
2025-03-04,154.98,157.21,151.79,155.67,2562387.0,0.0023179447556498367,0.002315262465838127,155.76666666666668,156.79,162.15933333333334,165.78766666666667,34.31754728129769,-4.158716749155786,-3.554340046296007,172.9347577087769,153.61424229122306
2025-03-05,154.75,158.42,154.59,157.28,2016348.0,0.010342390955225822,0.010289274351098488,156.08666666666667,156.36999999999998,161.60066666666668,164.9116666666667,37.86843302246964,-4.07491887078271,-3.658455811193348,172.97846212643896,152.96453787356108
2025-03-06,155.0,155.1,148.33,148.42,2557868.0,-0.056332655137334764,-0.057981563856869006,153.79,154.6,160.614,163.77766666666668,28.679718649326432,-4.669608067262061,-3.860686262407091,173.66941886492503,150.396581135075
2025-03-07,148.42,149.67,144.27,149.17,2704708.0,0.0050532273278534046,0.005040502623851599,151.62333333333333,153.17000000000002,159.5713333333333,162.63299999999998,30.223197581169003,-5.02248868481982,-4.093046746889637,173.63687152352304,148.53512847647693
2025-03-10,147.67,148.5,143.77,145.63,2900542.0,-0.023731313266742604,-0.02401743667135004,147.74,151.23399999999998,158.328,161.47066666666666,27.227971383765734,-5.524118927238931,-4.379261182959496,173.76657859966681,146.16142140033318
2025-03-11,145.57,149.62,144.7201,147.01,3725504.0,0.009476069491176187,0.009431453181385802,147.26999999999998,149.502,157.08533333333335,160.87966666666665,30.134743470231882,-5.7440956821001805,-4.652228082787634,173.5572065635665,144.4327934364335
2025-03-12,149.81,152.31,148.535,151.67,2607763.0,0.0316985239099381,0.03120649638743069,148.10333333333332,148.38,155.88933333333335,160.53066666666666,38.99601810269617,-5.479244470870697,-4.817631360404246,172.8539112800806,143.7370887199194
2025-03-13,150.6,151.74,145.55,145.94,2442842.0,-0.03777938946396775,-0.03851152972583143,148.20666666666665,147.88400000000001,154.152,160.00433333333334,33.388339129926194,-5.666392445310606,-4.987383577385518,172.7495576771331,142.11344232286683
2025-03-14,146.65,148.8,143.02,148.57,2814627.0,0.01802110456351924,0.01786064931178749,148.72666666666666,147.76399999999998,153.03266666666664,159.48233333333334,37.808895753859474,-5.538643508529248,-5.097635563614264,172.00853177591028,141.2304682240897
2025-03-17,148.06,153.36,147.85,151.85,2224666.0,0.022077135357070787,0.021836963842496268,148.78666666666666,149.00799999999998,152.50999999999996,159.082,42.8984244316911,-5.113784444002164,-5.100865339691844,171.1006561902195,140.89534380978048
2025-03-18,152.29,152.29,147.82,148.66,1933519.0,-0.021007573263088553,-0.021231372194610326,149.69333333333333,149.338,151.87666666666664,158.65633333333335,39.511723879088855,-4.977113844227347,-5.076115040598945,169.8909777768181,140.40602222318194
2025-03-19,148.9,153.23,148.595,151.09,1883231.0,0.01634602448540301,0.016213866454602228,150.53333333333333,149.222,151.32399999999998,158.24800000000002,43.19092436175871,-4.619470339056477,-4.984786100290451,167.46553722716104,140.97946277283896
2025-03-20,150.45,152.12,149.7563,151.41,1392544.0,0.0021179429479118994,0.0021157032685311856,150.38666666666666,150.316,150.93333333333334,157.722,43.67676986526627,-4.261094711483224,-4.840047822529006,163.65783081564015,142.7281691843598
2025-03-21,150.5,151.665,147.82,150.38,4766222.0,-0.006802721088435382,-0.006825965070399871,150.96,150.678,150.53733333333332,157.131,42.41924852103151,-4.013921844165338,-4.6748226268562725,161.34591529952797,143.542084700472
2025-03-24,152.4,155.645,152.12,155.49,2023358.0,0.03398058252427183,0.03341599691984402,152.42666666666665,151.406,150.54933333333335,156.71166666666667,50.09586346576132,-3.366889861575345,-4.413236073800087,160.62580648013108,143.84219351986889
2025-03-25,154.09,155.11,150.25,151.42,2582292.0,-0.026175316740626564,-0.026523988194564467,152.42999999999998,151.958,150.26600000000002,156.21266666666668,44.955079101625785,-3.146259221522513,-4.159840703344573,159.8391133207711,143.95488667922888
2025-03-26,151.96,153.1599,147.92,149.4,2241912.0,-0.013340377757231403,-0.013430159976443498,152.10333333333332,151.61999999999998,149.74066666666664,155.67066666666668,42.61754685084507,-3.0986852531447084,-3.9476096133046,158.61804875329585,144.17795124670408
2025-03-27,148.8,149.315,144.77,144.95,2706645.0,-0.029785809906291982,-0.030238417331052585,148.59,150.328,149.50933333333333,155.06166666666664,37.93758942392572,-3.381085303525083,-3.8343047513486965,157.99522008536883,143.56877991463114
2025-03-28,144.66,145.77,139.88,142.1,2799320.0,-0.019661952397378335,-0.019857820264609475,145.48333333333335,148.672,149.038,154.3046666666667,35.2665176078992,-3.7911584449510087,-3.825675490069159,157.7488900747515,142.3931099252485
2025-03-31,141.91,144.92,139.271,143.29,3860246.0,0.008374384236453203,0.008339513625456514,143.44666666666666,146.232,148.882,153.605,37.25304816901999,-3.9743079609405356,-3.8554019842434344,157.29382003882804,141.64617996117195
2025-04-01,144.09,146.35,141.67,146.05,2117817.0,0.019261637239165408,0.01907848010523858,143.81333333333333,145.158,148.818,152.95166666666668,41.72020404049662,-3.8523389724885817,-3.854789381892464,156.40101699943858,141.57698300056143
2025-04-02,144.84,149.27,143.95,148.68,2164753.0,0.01800753166723723,0.017847316595301404,146.0066666666667,145.01399999999998,148.61866666666668,152.25400000000002,45.68813868055733,-3.503077355069081,-3.784446976527788,154.92055295505477,142.19744704494522
2025-04-03,143.14,144.36,139.75,141.09,3789456.0,-0.051049233252623116,-0.05239836080398512,145.27333333333334,144.24200000000002,148.29533333333336,151.22366666666667,37.70890597975592,-3.7949883117339596,-3.7865552435690226,155.33990477375988,141.0450952262401
2025-04-04,139.91,140.32,135.525,137.5,3800766.0,-0.02544475157700765,-0.02577406751844039,142.42333333333332,143.322,147.55733333333333,150.295,34.628364886494424,-4.266827513545621,-3.8826096975643427,156.11771999774143,139.1002800022586
2025-04-07,135.0,141.54,129.95,136.67,3819453.0,-0.0060363636363637285,-0.006054656129917004,138.42,141.998,146.54533333333336,149.52766666666668,33.93806394682001,-4.654088113101267,-4.036905380671728,156.89468152345066,137.42731847654935
2025-04-08,139.5,143.0,133.82,136.11,3515236.0,-0.004097461037535499,-0.004105878632726679,136.76,140.01000000000002,145.7086666666667,148.7926666666667,33.45350928127277,-4.94913173824483,-4.219350652186349,157.47771330868034,135.75428669131963
2025-04-09,134.51,146.27,130.8846,145.77,3469465.0,0.07097200793475866,0.0685666547419391,139.51666666666665,139.428,145.35399999999998,148.339,47.40381545069784,-4.353292621326034,-4.246139046014286,156.93529583156428,135.70670416843566
2025-04-10,142.7,144.46,137.77,142.29,2162685.0,-0.02387322494340416,-0.024162808528321453,141.39000000000001,139.66799999999998,144.746,147.83966666666666,43.838476416232744,-4.114463767656588,-4.219803990342746,156.8972550859736,135.3797449140264
2025-04-11,140.88,145.66,139.58,145.09,1663364.0,0.019678122144915378,0.019487010969993807,144.38333333333333,141.18599999999998,144.39333333333335,147.46533333333335,47.274615702323324,-3.657096845064757,-4.107262561287149,156.6727743240899,135.2562256759101
2025-04-14,147.05,148.6,145.71,146.31,1324553.0,0.008408573988558876,0.008373418862477198,144.56333333333336,143.114,143.78133333333335,147.16533333333334,48.746065900119774,-3.1597626824066367,-3.9177625855110465,156.0536118554626,135.3213881445374
2025-04-15,146.99,148.18,145.37,146.23,1587713.0,-0.0005467842252752098,-0.0005469337662833087,145.87666666666667,145.138,143.43533333333335,146.85066666666665,48.65018653198125,-2.7404864845131556,-3.6823073653114684,155.84651243858798,135.28548756141203
2025-04-16,145.64,149.41,145.64,148.18,2077756.0,0.013335156944539461,0.013247026364723167,146.90666666666667,145.62,143.35399999999998,146.54733333333334,51.17128713398333,-2.2252075661121182,-3.3908874054715987,155.46380319167764,135.37719680832237
2025-04-17,150.0,151.94,149.26,150.75,2040354.0,0.017343771089215698,0.01719508461878385,148.38666666666666,147.31199999999998,143.74066666666667,146.625,54.352217665003295,-1.5911262760131422,-3.0309351795799073,155.3559238974856,135.41907610251437
2025-04-21,148.95,150.26,143.83,146.34,2572880.0,-0.029253731343283573,-0.029690154151410898,148.42333333333332,147.562,144.02333333333334,146.53066666666666,48.51212958203831,-1.4280013190864906,-2.7103484074812245,154.90160513528758,135.4693948647124
2025-04-22,147.89,149.845,147.22,148.89,2097002.0,0.017425174251742392,0.01727509681157509,148.66,148.078,144.39666666666665,146.63933333333333,51.74111223154779,-1.0805045429293045,-2.3843796345708403,153.54314749514856,136.1678525048514
2025-04-23,152.9,156.36,150.81,151.59,1785016.0,0.01813419302841046,0.017971729704467997,148.94,149.15,144.76600000000002,146.792,54.961810037643936,-0.5805511765049403,-2.0236139429576605,153.5776155526831,136.15038444731684
2025-04-24,152.12,155.11,151.295,153.75,1957357.0,0.014248961013259454,0.01414839871470035,151.41,150.26399999999998,145.10399999999998,146.86133333333333,57.410585735649406,-0.009926160913153126,-1.620876386548759,154.43109951013741,135.7319004898626
2025-04-25,160.17,164.48,157.69,159.88,3387613.0,0.03986991869918688,0.039095627156495415,155.07333333333335,152.09,146.35666666666665,147.326,63.47932262596686,0.9262606878942279,-1.1114489716601617,157.18500770449518,134.47099229550483
2025-04-28,159.18,161.1,158.77,160.35,2264894.0,0.0029397047785839625,0.0029353922960411753,157.99333333333334,154.892,147.88000000000002,147.71866666666668,63.904018038232664,1.6866776128813115,-0.551823654751867,159.5876436124908,133.8933563875092
2025-04-29,160.22,161.45,158.83,159.87,1624825.0,-0.0029934518241346852,-0.0029979411623633216,160.03333333333333,157.088,149.42666666666668,147.986,63.09701416957204,2.2249338633654077,0.003527848871587913,161.51208580751666,133.62691419248335
2025-04-30,157.62,161.1,156.27,160.54,2044939.0,0.004190905110402099,0.004182147726630112,160.25333333333333,158.878,151.05533333333332,148.382,63.784494459708554,2.674736522709196,0.5377695836391095,163.31002797013795,133.277972029862
2025-05-01,161.5,165.735,161.5,161.88,2051926.0,0.008346829450604165,0.008312187304233982,160.76333333333332,160.504,152.12933333333334,148.74166666666667,65.1815784105417,3.1035592726485106,1.0509275214409897,165.09787735334876,132.81012264665125
2025-05-02,164.34,165.27,163.43,164.55,1510673.0,0.01649369903632336,0.016359155381684278,162.32333333333332,161.43800000000002,153.61333333333332,149.17966666666663,67.84345818087127,3.6171547687816314,1.564172970909118,167.19743069169516,133.05656930830486
2025-05-05,164.14,167.72,164.14,166.64,1497866.0,0.012701306593740247,0.012621321563367356,164.35666666666665,162.696,155.05,149.72166666666666,69.79036237249767,4.145046912261591,2.080347759179613,169.0641549192211,134.1038450807789
2025-05-06,164.86,167.49,164.82,166.63,1602084.0,-6.0009601536181734e-05,-6.001140218435781e-05,165.94,164.048,156.40466666666666,150.093,69.76859662297375,4.510602900318446,2.5663987874073797,170.32644095933446,135.83755904066558
2025-05-07,166.41,168.1,166.07,167.18,2016806.0,0.003300726159755296,0.003295290720478082,166.81666666666666,165.37600000000003,157.80133333333333,150.61833333333334,70.31691720749808,4.789478926285284,3.0110148151829605,171.06286311767573,138.20813688232428
2025-05-08,169.17,169.99,166.65,166.7,1679391.0,-0.002871156836942279,-0.002875286514261808,166.83666666666667,166.33999999999997,159.036,151.19500000000002,69.13833897756723,4.915099984506753,3.391831849047719,172.3813599877353,138.98264001226474
2025-05-09,166.75,167.42,166.22,166.57,1399343.0,-0.0007798440311936883,-0.0007801482677318314,166.81666666666666,166.744,160.09066666666666,151.91566666666668,68.80199286809288,4.947138135711526,3.702893106380481,173.04573733532456,140.74626266467547
2025-05-12,170.005,170.4,166.0,166.0,1931214.0,-0.0034219847511556267,-0.003427853132473137,166.42333333333332,166.61599999999999,161.40133333333333,152.71233333333333,67.25701854793633,4.8703915232855195,3.9363927897614888,173.59851028293642,142.28448971706356
2025-05-13,166.74,167.33,164.24,165.8,2060855.0,-0.00120481927710836,-0.001205545655348559,166.12333333333333,166.45,162.52866666666665,153.46266666666668,66.69113356386907,4.738804957729116,4.096875223355014,173.97044173657656,143.86155826342343
2025-05-14,166.11,166.87,165.05,165.67,1901709.0,-0.000784077201447686,-0.0007843847507487064,165.82333333333335,166.14799999999997,163.46733333333333,154.11666666666667,66.30064675860669,4.5713362245127485,4.191767423586561,174.02283158725209,145.75316841274793
2025-05-15,165.5,168.1,165.5,167.79,1629069.0,0.012796523208788546,0.012715339551160233,166.42,166.36599999999999,164.4033333333333,154.75366666666665,69.44281083325392,4.5571503369556865,4.264844006260386,174.32289745956615,147.41410254043382
2025-05-16,168.39,170.06,167.59,170.05,1196891.0,0.013469217474223916,0.013379313951598349,167.83666666666667,167.062,165.08133333333336,155.71900000000002,72.39750721011005,4.6743876006992195,4.3467527251481535,175.0122363202995,148.65476367970047
2025-05-19,168.38,171.24,167.1,170.79,1113469.0,0.004351661276095209,0.004342220177895686,169.54333333333332,168.01999999999998,165.77733333333333,156.8286666666667,73.30761899123249,4.7720021224276366,4.43180260460405,174.70654230497377,151.4054576950262
2025-05-20,169.91,170.6,168.77,170.13,933689.0,-0.0038643948708940723,-0.0038718809370538666,170.32333333333335,168.886,166.46133333333333,157.94400000000002,71.05726008948179,4.741449373098845,4.493731958303009,174.17269760858005,154.06330239141994
2025-05-21,168.97,170.17,166.84,167.29,1131305.0,-0.016693117028155013,-0.01683401735085703,169.40333333333334,169.20999999999998,166.91133333333335,158.98333333333332,62.207981432871705,4.436925716239017,4.48237070989021,173.22491107859165,156.58108892140834
2025-05-22,167.3,168.93,166.6801,167.95,1172957.0,0.003945244784505864,0.003937482715112295,168.45666666666665,169.24200000000002,167.31599999999997,159.72266666666667,63.35028183993145,4.200425122217894,4.425981592355747,172.26256870781762,158.96343129218238
2025-05-23,167.51,169.07,166.25,168.12,1151584.0,0.001012206013694561,0.0010116940786142022,167.78666666666666,168.856,167.554,160.5836666666667,63.65501130519229,3.980825795025055,4.3369504328896085,172.2073409805662,159.84265901943382
2025-05-27,169.72,172.13,169.37,170.68,1846969.0,0.015227218653342867,0.015112448182883289,168.91666666666666,168.834,167.82333333333335,161.43666666666667,67.97347573089155,3.9676260281927966,4.263085551950246,172.46154484780214,160.62145515219783
2025-05-28,170.6,170.96,168.68,169.58,1840655.0,-0.0064448089992968915,-0.006465666443942231,169.46,168.724,168.02,162.21233333333333,64.43092113764247,3.8243199313504874,4.175332427830294,172.22784646956526,161.8261535304347
2025-05-29,172.14,174.14,170.47,172.26,2204752.0,0.015803750442269004,0.01568017148517051,170.84,169.718,168.35866666666664,163.07999999999998,68.7096458466571,3.8822502551196294,4.116715993288161,172.38121182415279,162.8447881758472
2025-05-30,171.61,172.54,170.0,171.52,4130876.0,-0.0042958318820386365,-0.004305085478590277,171.12,170.43200000000002,168.67999999999998,163.858,66.33675606531145,3.824363753740812,4.058245545378692,172.37121561663943,163.81878438336057
2025-06-02,170.39,172.9,168.4,172.72,1340713.0,0.006996268656716431,0.00697190832411476,172.16666666666666,171.352,169.09,164.59033333333335,68.25152733768822,3.831155084526756,4.012827453208304,172.90614136626996,164.10085863372998
2025-06-03,172.7,174.14,171.7928,173.74,1363560.0,0.0059055118110236116,0.005888142625222532,172.66,171.964,169.60599999999997,165.50366666666665,69.82277226410646,3.874183562099489,3.9850986749865416,173.72356022573123,163.99343977426875
2025-06-04,173.6,176.89,173.01,176.0,1609317.0,0.01300794290318863,0.012924066206377283,174.15333333333334,173.248,170.286,166.40733333333336,73.01002487836195,4.044029992538498,3.996884938496933,174.98366014535014,163.67033985464985
2025-06-05,176.5,177.97,175.505,175.91,1555521.0,-0.0005113636363636154,-0.0005114944273376456,175.21666666666667,173.978,170.96866666666668,167.218,72.6808128647072,4.123835258637001,4.022275002524947,176.00697106984515,163.52002893015484
2025-06-06,176.98,177.81,176.27,176.84,1748428.0,0.005286794383491555,0.005272868347228338,176.25,175.042,171.572,167.98766666666668,73.98615068569086,4.2135535126043635,4.06053070454083,177.0595425687275,163.4814574312725
2025-06-09,177.44,178.42,175.6798,176.68,1689341.0,-0.0009047726758651953,-0.0009051822297167491,176.47666666666666,175.834,172.014,168.5476666666667,73.33691926799065,4.22306435531263,4.09303743469519,177.88561152243884,163.66638847756118
2025-06-10,177.86,177.88,175.38,177.69,1766362.0,0.005716549694362527,0.005700272228657617,177.07000000000002,176.624,172.47400000000002,169.12566666666666,74.83792262467313,4.26295958130558,4.1270218640172684,178.72111539546765,163.99988460453235
2025-06-11,177.65,178.7099,175.51,175.84,2042365.0,-0.010411390624120664,-0.010465968301672264,176.73666666666668,176.592,172.85466666666665,169.658,67.35802399685761,4.0980574411997,4.121228979453755,179.00392807847254,164.72107192152748
2025-06-12,175.7,178.0824,175.51,176.53,1924823.0,0.00392402183803453,0.003916342945880384,176.6866666666667,176.71599999999998,173.47066666666666,170.19099999999997,68.61787275738895,3.977201833524731,4.0924235502679505,179.2251993335481,165.5858006664519
2025-06-13,174.03,174.825,172.68,174.47,1520949.0,-0.011669404633773306,-0.011738026509381244,175.61333333333332,176.24200000000002,173.90533333333332,170.61066666666665,61.04291757545013,3.672859669864607,4.0085107741872825,179.27049831572455,166.20850168427543
2025-06-16,175.7,177.6822,174.81,176.06,1394494.0,0.009113314609961565,0.00907203894094961,175.68666666666664,176.118,174.43466666666666,170.99433333333334,64.31720133658197,3.51939661093013,3.910687941535852,179.60134132628363,166.4786586737164
2025-06-17,175.92,177.4378,175.13,176.06,1185580.0,0.0,0.0,175.53,175.792,174.79333333333332,171.30833333333334,64.31720133658197,3.3590549367116296,3.800361340571008,179.9053975302558,166.70160246974422
2025-06-18,175.59,178.235,175.1,176.6,1470297.0,0.0030671362035670224,0.0030624421370996253,176.24,175.94400000000002,175.26133333333334,171.64066666666668,65.46063313233279,3.23822821261777,3.6879347149803605,180.20921877485077,167.04478122514925
2025-06-20,177.0,177.82,175.18,175.42,2641469.0,-0.0066817667044167806,-0.006704189646624111,176.02666666666664,175.722,175.472,171.9153333333333,60.87044227873348,3.012529460548592,3.552853664094007,179.97286789566013,168.09413210433988
2025-06-23,175.71,177.58,174.26,177.34,1183411.0,0.010945160186979885,0.010885695428625473,176.45333333333335,176.296,175.86,172.26999999999998,65.15226780668499,2.954531527040814,3.4331892366833685,179.90477415299813,169.1012258470019
2025-06-24,178.35,178.85,176.48,177.66,1558463.0,0.0018044434419757227,0.0018028173896938089,176.80666666666664,176.616,176.18933333333334,172.63966666666667,65.82351859599129,2.900948741220901,3.3267411375908753,179.68253548630938,170.2774645136906
2025-06-25,177.02,177.595,170.0788,172.25,2964235.0,-0.030451424068445365,-0.030924701447786977,175.75,175.85399999999998,176.09000000000003,172.848,48.73270383704363,2.3943417296386826,3.140261256000437,179.517397958016,170.599602041984
2025-06-26,171.0,171.5,163.64,169.59,4734315.0,-0.015442670537010095,-0.01556315053845876,173.16666666666666,174.452,175.66266666666667,172.9743333333333,42.84255712165593,1.7579477264943364,2.863798550099217,179.51544207860928,170.60255792139077
2025-06-27,169.71,172.35,167.16,171.36,2658852.0,0.01043693614010266,0.010382847344129571,171.0666666666667,173.64000000000001,175.35933333333332,173.16400000000002,47.39851714750068,1.3805114251534008,2.5671411251100538,179.59891177668655,170.4290882233134
2025-06-30,172.53,174.5,170.5,174.33,2505707.0,0.017331932773109182,0.017183448055685193,171.76,173.038,175.192,173.382,54.021182067435866,1.3059899762378109,2.3149108953356055,179.46662465033182,170.8423753496682
2025-07-01,173.37,174.7694,170.15,171.25,2250359.0,-0.01766764182871572,-0.017825577612789287,172.31333333333336,171.756,174.82999999999998,173.422,47.36169228134925,0.9870231433126264,2.04933334493101,179.60167207392877,170.56032792607127
2025-07-02,170.36,173.14,170.01,172.16,1568695.0,0.00531386861313865,0.005299799831084888,172.58,171.738,174.4613333333333,173.46766666666664,49.34845028287393,0.7984648195870534,1.7991596398622187,179.66657972383356,170.33742027616645
2025-07-03,172.7,173.485,171.965,172.6,780879.0,0.0025557620817844295,0.0025525016759080188,172.00333333333333,172.34,174.24533333333335,173.55,50.32474099986591,0.6767343400916559,1.5746745799081063,179.5856747890447,170.07832521095528
2025-07-07,172.74,174.16,170.47,171.64,1267739.0,-0.0055619930475087065,-0.005577518526003631,172.13333333333333,172.39600000000002,173.91933333333333,173.695,48.144347073445985,0.49706818846317447,1.35915330161912,179.53992773999568,169.6970722600043
2025-07-08,171.15,171.43,168.45,170.8,1266576.0,-0.004893964110929683,-0.004905978768854295,171.67999999999998,171.69,173.67466666666667,173.79,46.255864616574314,0.2836309678031057,1.1440488348559172,179.39437465382898,169.238625346171
2025-07-09,170.98,171.94,169.5455,171.18,1004066.0,0.0022248243559719327,0.002222353098994177,171.20666666666668,171.67600000000002,173.34933333333336,173.892,47.26364694945107,0.14348920269557652,0.9439369084238491,179.173031058076,168.90996894192398
2025-07-10,171.34,172.005,169.265,170.48,1217283.0,-0.004089262764341739,-0.004097646663102041,170.82000000000002,171.33999999999997,172.97733333333335,173.8853333333333,45.568529475702654,-0.02378413694927417,0.7503926993492245,178.74926558104428,168.61273441895568
2025-07-11,169.22,169.98,168.045,168.47,1494004.0,-0.01179023932426082,-0.011860295392248907,170.04333333333332,170.51399999999998,172.43533333333332,173.84833333333333,41.01924651361289,-0.31490958382829604,0.5373322427137204,178.75701972170162,167.86798027829838
2025-07-14,168.82,171.41,168.6,170.93,1184271.0,0.014602006291921432,0.014496423570064029,169.96,170.372,172.136,173.80400000000003,47.87768665282085,-0.3431712919662573,0.3612315357777248,178.3611015989186,167.7038984010814
2025-07-15,171.87,172.21,170.19,171.13,1424294.0,0.0011700696191423443,0.0011693856211836865,170.17666666666665,170.43800000000002,171.722,173.791,48.40300074676787,-0.3454484559835578,0.2198955374254683,178.212747796764,167.518252203236
2025-07-16,171.76,173.1,170.765,172.98,1490114.0,0.010810494945363125,0.010752479289005377,171.67999999999998,170.79799999999997,171.41,173.79966666666667,53.11057021608098,-0.1957174767266281,0.13677293459504902,177.85541397672992,167.56758602327008
2025-07-17,173.0,176.99,172.91,176.76,1706179.0,0.02185223725286156,0.021616899384173355,173.62333333333333,172.054,171.71066666666667,173.90033333333335,60.95020461806435,0.2253619796908879,0.1544907436142168,177.9896413293938,167.5033586706062
2025-07-18,177.39,178.655,176.16,177.98,1393290.0,0.006902014030323533,0.0068783041661768934,175.90666666666667,173.956,172.27,173.96633333333332,63.09487359668396,0.6500212463463129,0.253596844160636,178.29085377852402,167.34014622147595
2025-07-21,178.94,180.8,176.21,177.11,1620108.0,-0.004888189684234101,-0.004900175960175226,177.2833333333333,175.19199999999998,172.65333333333334,174.00633333333334,60.541362195686986,0.905922139066746,0.384061903141858,178.58179549086358,167.21820450913643
2025-07-22,177.61,179.51,177.04,179.34,1662717.0,0.012591045113206523,0.012512437055360667,178.14333333333332,176.834,172.98733333333334,174.08966666666666,64.50653746692265,1.273982130354085,0.5620459485843035,179.04936360289227,166.95063639710773
2025-07-23,179.93,179.93,178.03,179.24,1264636.0,-0.0005576000892160149,-0.0005577556059592154,178.56333333333336,178.086,173.52,174.175,64.19500639643763,1.5398526975409368,0.7576072983756301,179.40468067483636,166.75331932516366
2025-07-24,179.06,181.43,178.47,180.02,1882589.0,0.00435170720821243,0.0043422659109968904,179.53333333333333,178.738,174.044,174.25266666666667,65.59089357190399,1.7928298918037058,0.9646518170612453,180.46096516399408,166.47403483600593
2025-07-25,181.5,182.0,174.8137,177.91,2602236.0,-0.011720919897789228,-0.011790151382255174,179.05666666666664,178.724,174.398,174.32166666666666,58.901239137476274,1.8022811990830405,1.1321776934656045,180.89466901807387,166.87233098192613
2025-07-28,177.08,179.0575,175.689,175.72,1546999.0,-0.01230959473891291,-0.012385985339105274,177.88333333333333,178.446,174.67000000000002,174.29466666666667,52.873623464825066,1.6144463976741577,1.2286314343073153,181.05616253674467,167.14683746325537
2025-07-29,177.44,178.57,175.45,178.3,1609431.0,0.014682449351240745,0.014575705761516042,177.31000000000003,178.238,175.17,174.42233333333334,58.289036858515196,1.654696095742139,1.31384436659428,181.4919927697405,167.10800723025952
2025-07-30,178.88,179.87,176.13,177.3,1127992.0,-0.005608524957936067,-0.005624311788932523,177.10666666666668,177.85,175.578,174.46366666666668,55.62112010794331,1.5876017441345311,1.3685958421023303,181.76477861787015,167.44022138212983
2025-07-31,178.24,180.57,175.91,176.44,1963325.0,-0.004850535815002943,-0.004862337843423349,177.34666666666666,177.13400000000001,175.97533333333334,174.47633333333334,53.359197114993684,1.4483386282694823,1.3845443993357607,181.9296688437714,167.7033311562286
2025-08-01,176.63,176.65,170.93,172.21,1662140.0,-0.02397415552029014,-0.024266212919930846,175.3166666666667,175.994,176.22466666666668,174.32999999999998,43.902240998778225,0.9852881685089017,1.304693153170389,181.93645684208542,167.65754315791457
2025-08-04,172.27,173.92,171.615,172.91,1347687.0,0.004064804599035909,0.004056565599889727,173.85333333333332,175.43200000000002,176.35666666666665,174.24633333333333,45.61985206016974,0.6671114474029309,1.1771768120168973,181.90851667137645,167.81248332862356
2025-08-05,172.91,173.25,171.14,172.17,1041368.0,-0.0042796830721184564,-0.004288867128317093,172.42999999999998,174.20600000000002,176.42600000000002,174.074,44.08321624436847,0.3511939428622952,1.011980238185977,181.84318802174198,168.01481197825802
2025-08-06,172.45,173.115,169.185,169.49,1285433.0,-0.015566010338618708,-0.015688432758417747,171.5233333333333,172.644,176.19333333333333,173.80166666666665,38.964365723558835,-0.11411115548563089,0.7867619594516555,181.97773061452526,167.71126938547476
2025-08-07,169.81,171.39,169.2401,171.23,1164465.0,0.01026609239483145,0.010213753970916638,170.96333333333334,171.602,175.82466666666667,173.76766666666666,43.54768458490656,-0.33856260113731196,0.561697047333862,181.9304398273661,167.83356017263392
2025-08-08,171.45,171.9,169.48,169.91,905227.0,-0.007708929510015783,-0.007738796903212481,170.21,171.142,175.28666666666666,173.77833333333334,41.03051243898021,-0.6158557554098252,0.32618648678512463,181.76437267702732,168.1436273229727
2025-08-11,169.11,170.2,168.62,168.73,983354.0,-0.0069448531575539985,-0.006969080887421223,169.95666666666668,170.30599999999998,174.72799999999998,173.69066666666666,38.86765003368446,-0.9202209816300808,0.07690499310208351,181.97435034202388,167.7136496579761
2025-08-12,169.2,170.065,167.31,169.27,1098931.0,0.0032003793042139073,0.003195268990759828,169.3033333333333,169.726,174.05666666666667,173.522,40.41557928833895,-1.105119993835359,-0.159500004285405,182.11730409364156,167.38469590635844
2025-08-13,169.69,170.69,166.87,168.58,1488422.0,-0.004076327760382803,-0.004084658631669724,168.86,169.544,173.346,173.433,39.05477953369927,-1.2924326672857944,-0.3860865368854829,182.34494880966085,166.71705119033916
2025-08-14,167.17,167.58,164.36,166.22,1313028.0,-0.013999288171787971,-0.014098202444455914,168.02333333333334,168.54199999999997,172.426,173.235,34.745615562956644,-1.6127211417294518,-0.6314134578542767,182.53440069398852,165.47359930601152
2025-08-15,166.11,168.44,165.8212,166.9,1950420.0,0.004090963782938273,0.004082618542909103,167.23333333333335,167.94,171.692,173.045,36.90579532437146,-1.7910358024277002,-0.8633379267689614,182.30842649684462,164.59157350315536
2025-08-18,167.14,167.35,164.69,165.02,1625747.0,-0.011264230077890902,-0.011328151991592197,166.04666666666665,167.198,170.97866666666667,172.82433333333336,33.59461048031331,-2.0603018664798753,-1.1027307147111443,182.25527677737352,163.43572322262645
2025-08-19,165.26,166.7,165.04,166.57,1312303.0,0.009392800872621399,0.009348962812819168,166.16333333333333,166.658,170.1966666666667,172.68333333333334,38.49423932775373,-2.1241393597802585,-1.307012443724967,181.49967690173276,162.91432309826723
2025-08-20,166.65,168.15,164.56,165.33,1657900.0,-0.007444317704268344,-0.007472164925762615,165.64000000000001,166.008,169.39866666666666,172.48833333333332,36.19351150060085,-2.248865152425509,-1.4953829854650755,180.67583145406675,162.34716854593327
2025-08-21,164.14,164.89,162.515,163.78,1470379.0,-0.009375189015907615,-0.009419412721211513,165.22666666666666,165.52,168.55466666666663,172.265,33.49833379592138,-2.444603421279453,-1.685227072627951,179.5777824352459,161.8212175647541
2025-08-22,164.85,168.11,164.045,167.06,1355865.0,0.02002686530711939,0.019828965485718112,165.39000000000001,165.55200000000002,168.2113333333333,172.218,43.14642295371535,-2.3084484647259558,-1.8098713510475521,178.51747869442863,161.79652130557133
2025-08-25,166.67,167.8719,165.36,165.86,789817.0,-0.007183048006704107,-0.007208970304702464,165.5666666666667,165.72,167.74133333333333,172.04899999999998,40.81347809625861,-2.27119374418146,-1.9021358296743338,177.81438992932212,161.5136100706779
2025-08-26,166.22,170.13,166.2,167.92,3334732.0,0.012420113348607043,0.01234361648931965,166.9466666666667,165.99,167.458,171.942,46.1921603691032,-2.051792538692979,-1.932067171478063,176.28948178666545,162.00051821333452
2025-08-27,168.24,170.365,168.0,169.73,1346490.0,0.01077894235350163,0.01072126366106243,167.83666666666667,166.87,167.47400000000002,171.8336666666667,50.452740587042115,-1.7121272917867145,-1.8880791955397935,174.8688119389289,162.66418806107112
2025-08-28,170.3,170.5,168.07,168.57,1010158.0,-0.006834384021681461,-0.006857845381223454,168.73999999999998,167.828,167.29666666666668,171.56066666666666,47.83838990127374,-1.5190319867542712,-1.814269753782689,173.35798184550293,163.38801815449705
2025-08-29,168.47,169.9099,166.31,167.64,1628366.0,-0.005516995906745037,-0.005532270735345833,168.64666666666665,167.944,167.14533333333335,171.216,45.78978897116916,-1.4246236197145947,-1.7363405269690702,172.8139902291357,163.4750097708643
2025-09-02,165.09,165.92,161.685,162.95,1404849.0,-0.027976616559293732,-0.02837541777330022,166.38666666666666,167.362,166.76000000000002,170.74400000000003,37.14982129160494,-1.7085529775072814,-1.7307830170767124,172.30124929507417,162.99175070492583
2025-09-03,162.41,163.11,159.22,161.5,1669546.0,-0.008898435102792202,-0.008938262620859252,164.03,166.078,166.24200000000002,170.14933333333335,34.95388958827374,-2.0272035800228423,-1.7900671296659385,172.01113066383422,162.21486933616578
2025-09-04,161.65,163.155,160.57,162.84,1366804.0,0.008297213622290966,0.008262980972066798,162.43,164.7,165.85933333333332,169.60266666666666,38.567817805236366,-2.146861988489178,-1.8614261014305866,171.88649050136138,161.6745094986386
2025-09-05,164.27,165.5945,162.9234,163.24,1352746.0,0.002456398919184588,0.0024533869028269626,162.52666666666667,163.63400000000001,165.66066666666666,169.04333333333335,39.6457853110361,-2.1842369582164736,-1.925988272787764,171.27795374697297,161.48404625302703
2025-09-08,162.0,162.37,159.22,161.21,1879755.0,-0.012435677530017175,-0.012513647649697823,162.43000000000004,162.348,165.28133333333332,168.48666666666668,36.17637617328655,-2.3505650745758544,-2.0109036331453822,171.05289103075367,160.83910896924633
2025-09-09,161.0,164.03,160.1,163.98,1893690.0,0.017182556913342806,0.01703660628012447,162.81,162.554,165.212,168.09533333333331,43.448644975244214,-2.2331233985089796,-2.055347586218102,170.71625508586357,160.70074491413646
2025-09-10,166.59,174.93,166.49,173.89,3004272.0,0.060434199292596746,0.05867844622594594,166.35999999999999,165.03199999999998,165.7,167.94833333333332,60.70100401814801,-1.3251206791003654,-1.9093022047945547,171.91567762453496,159.96332237546505
2025-09-11,173.74,174.95,173.29,174.67,1583069.0,0.0044855943412502874,0.004475564046324061,170.84666666666666,167.39799999999997,166.32266666666663,167.86066666666665,61.69161902238302,-0.536399224531209,-1.6347216087418857,173.25782178273676,159.23017821726324
2025-09-12,173.75,175.59,173.46,173.5,1341267.0,-0.0066983454514225604,-0.006720880053387486,174.01999999999998,169.45,166.97066666666666,167.76266666666666,59.277870704265545,-0.005675586626239237,-1.3089124043187566,174.30173147438828,158.91426852561173
2025-09-15,172.34,175.83,172.34,175.04,2199885.0,0.008876080691642585,0.008836919846702436,174.40333333333334,172.21599999999998,167.50266666666667,167.857,61.417673593334804,0.5330472132893362,-0.9405204807971381,175.54339844284922,158.4866015571508
2025-09-16,175.05,175.37,172.105,173.86,1590127.0,-0.006741316270566622,-0.006764141582698004,174.13333333333335,174.192,168.036,167.88866666666667,58.86527532930845,0.8549178147811745,-0.5814328216814757,176.4306795128862,158.48332048711384
2025-09-17,174.1,174.95,170.88,171.15,1730626.0,-0.01558725411250439,-0.015710012674724015,173.35000000000002,173.644,168.25133333333332,167.85466666666667,53.37877226494484,0.8811706471205412,-0.28891212792107235,176.79025482947358,158.58174517052637
2025-09-18,171.58,173.265,170.74,171.36,1012576.0,0.0012269938650306678,0.0012262417232442935,172.12333333333333,172.98200000000003,168.36,167.917,53.738596111389796,0.9084494115218149,-0.04943982003249489,177.1588333272755,158.81616667272453
2025-09-19,171.56,173.32,170.69,172.08,3146557.0,0.004201680672268893,0.004192878260035958,171.53,172.698,168.594,167.9453333333333,55.02039461901617,0.9769048604228487,0.15582911605857383,177.5257425704896,159.27925742951035
2025-09-22,171.17,176.15,169.67,174.69,1837427.0,0.01516736401673624,0.015053489557663502,172.71000000000004,172.62800000000001,169.064,168.10466666666667,59.41079559747491,1.227610356166707,0.37018536408020053,178.28123412368012,159.28676587631986
2025-09-23,174.59,175.14,172.865,174.12,1019491.0,-0.003262922891980047,-0.0032682578330414497,173.63000000000002,172.68,169.80866666666668,168.28433333333336,58.077532874977436,1.3645720937875012,0.5690627100216608,178.86652966798252,159.52747033201743
2025-09-24,173.39,173.76,171.61,172.0,1308735.0,-0.012175511141741313,-0.012250239870643732,173.60333333333332,172.85,170.50866666666667,168.37533333333334,53.28767295920435,1.2872108102278617,0.712692330062901,179.1261506929196,159.67584930708037
2025-09-25,172.0,172.61,170.6501,171.36,1272688.0,-0.0037209302325580396,-0.0037278701140143044,172.49333333333334,172.85,171.07666666666668,168.468,51.896186779295256,1.1608769178637317,0.8023292476230672,179.24456305040053,159.7204369495995
2025-09-26,171.94,172.06,170.45,171.46,785296.0,0.0005835667600373462,0.000583396551171241,171.60666666666668,172.72600000000003,171.62466666666668,168.64266666666666,52.10662870162572,1.0566452139560738,0.8531924408896686,179.41627596914068,159.83772403085933
2025-09-29,172.69,173.19,169.41,170.11,1277588.0,-0.007873556514638946,-0.00790471662911839,170.9766666666667,171.81,172.218,168.74966666666666,48.99071793743267,0.855248349481883,0.8536036226081115,179.4986248966145,160.00237510338553
2025-09-30,171.27,172.92,169.26,172.88,1516571.0,0.016283581212156673,0.016152425577138915,171.48333333333335,171.562,172.81133333333335,169.01166666666666,54.94422877088715,0.908681024329951,0.8646191029524795,179.56092956812515,160.93307043187488
2025-10-01,172.53,173.365,170.22,171.45,1346012.0,-0.008271633503007858,-0.008306033289701172,171.48,171.452,172.64866666666666,169.17433333333335,51.59624759776479,0.8261148177371069,0.856918245909405,179.15560569425898,162.333394305741
2025-10-02,171.82,173.82,170.6075,173.75,1824914.0,0.013414989792942533,0.013325805535972143,172.6933333333333,171.93,172.58733333333336,169.455,56.21729089636854,0.9354875639365616,0.8726321095148364,178.9624702671302,163.61752973286985
2025-10-03,174.34,178.3,173.89,176.35,1635989.0,0.014964028776978333,0.014853172237159405,173.85,172.908,172.77733333333336,169.874,60.776011307011416,1.2179250424240422,0.9416906960966777,178.9674868271022,164.92351317289777
2025-10-06,178.29,178.29,174.51,176.96,1873586.0,0.003459030337397362,0.0034530616519091177,175.6866666666667,174.278,172.90533333333335,170.204,61.78145024567738,1.4739894481629676,1.0481504465099356,178.100170949392,167.365829050608
2025-10-07,176.88,177.035,174.14,175.14,853882.0,-0.010284810126582444,-0.01033806423989176,176.15,174.73,172.99066666666667,170.51333333333335,57.08017700790628,1.512626923335489,1.1410457418750464,176.951163384331,169.63083661566898
2025-10-08,174.77,176.95,173.05,174.2,1471769.0,-0.005367134863537681,-0.005381589675675905,175.4333333333333,175.28,173.194,170.72266666666667,54.762352043018666,1.450674780825807,1.2029715496651985,176.9792824602061,169.6337175397939
2025-10-09,174.41,175.955,173.3,175.21,1190808.0,0.00579793340987389,0.005781190080593911,174.85,175.572,173.45066666666665,170.90533333333332,56.79252222065443,1.4661746716706148,1.2556121740662818,177.05361437996166,169.61338562003837
2025-10-10,175.22,175.725,168.45,168.49,1551898.0,-0.03835397522972428,-0.03910885364870221,172.63333333333333,174.0,173.21133333333333,170.90266666666668,42.973778779030404,0.925541541458756,1.1895980475447767,177.35788058312713,168.80811941687287
2025-10-13,168.865,171.57,168.54,171.56,957754.0,0.018220665914891132,0.01805665879838586,171.75333333333333,172.92,173.00266666666667,171.03333333333333,49.07055339176963,0.7363213791394116,1.0989427138637038,177.13409597524097,168.68390402475902
2025-10-14,170.1,172.315,169.45,171.88,1138654.0,0.0018652366519000818,0.0018634992581145215,170.64333333333335,172.26799999999997,172.85333333333335,171.33100000000002,49.674515643144645,0.6052079029161348,1.00019575167419,177.03411174094595,168.58588825905406
2025-10-15,173.29,176.86,173.11,175.2,1448040.0,0.019315801722131765,0.019131619595496748,172.88,172.46800000000002,173.06666666666666,171.78766666666667,55.56245926706642,0.760430018092535,0.952242604957859,177.2868882603242,168.7381117396758
2025-10-16,173.95,176.2325,172.8,173.96,1318575.0,-0.00707762557077618,-0.007102790772853337,173.67999999999998,172.21800000000002,173.23999999999998,172.15833333333333,53.06525416738369,0.7744595383237254,0.9166859916310324,177.36579196243846,168.9192080375615
2025-10-17,171.78,173.52,170.47,172.73,1321515.0,-0.007070590940446153,-0.007095706024244659,173.96333333333334,173.06599999999997,173.32466666666667,172.47466666666665,50.63425245116306,0.6785059198345209,0.8690499772717302,177.37502619039424,168.97497380960579
2025-10-20,175.74,175.74,171.435,172.92,1705507.0,0.0010999826318531802,0.0010993780942379623,173.20333333333335,173.33800000000002,173.51200000000003,172.86499999999998,51.00762013525559,0.6107530173733267,0.8173905852920496,177.22930714009203,168.94369285990797
2025-10-21,172.435,172.47,168.7175,171.63,1391156.0,-0.007460097154753598,-0.0074880628508839035,172.42666666666665,173.28799999999998,173.42866666666666,173.12,48.334671740074675,0.44780412778268897,0.7434732937901775,177.1227095548713,168.80129044512867
2025-10-22,172.53,173.39,169.77,172.41,1542966.0,0.004544660024471181,0.004534364239212704,172.32000000000002,172.73,173.49266666666665,173.07066666666665,50.03946670636524,0.3772566601229528,0.6702299670567325,177.12806087881933,168.83693912118065
2025-10-23,174.31,176.8,172.0,175.39,2510884.0,0.017284380256365584,0.017136704582286562,173.14333333333335,173.016,173.60199999999998,173.09466666666668,56.01145446092539,0.5554060041488356,0.6472651744751532,177.3859014743325,168.98209852566754
2025-10-24,178.84,182.48,176.065,179.28,2472464.0,0.022179143622783615,0.02193676372262519,175.69333333333336,174.32599999999996,173.79733333333334,173.28733333333332,62.33982870956641,0.9989656781959013,0.717605275219303,178.46194792278345,168.68805207721653
2025-10-27,179.28,179.99,176.37,178.14,2104031.0,-0.006358768406961257,-0.006379071488948202,177.60333333333332,175.36999999999998,173.876,173.39066666666668,59.632294183007005,1.244159546145056,0.8229161294044536,178.9769050835905,168.97609491640947
2025-10-28,176.76,177.32,173.78,174.06,1432325.0,-0.022903334456045754,-0.02316969064235573,177.16,175.856,173.804,173.39733333333334,51.08140584514435,1.0966144621035596,0.8776557959442748,179.01054361789903,169.06045638210094
2025-10-29,174.05,174.09,165.975,167.14,2017278.0,-0.03975640583706774,-0.040568282788077614,173.11333333333334,174.802,173.33333333333334,173.26366666666667,40.47927697649044,0.41649663885621635,0.7854239645266632,179.54170603928566,168.09829396071433
2025-10-30,166.88,172.08,166.29,170.75,2069070.0,0.02159865980615061,0.021368713877609417,170.65,173.874,173.036,173.24333333333334,46.69490158984672,0.16687160196605078,0.6617134920145408,179.54638664486927,167.79361335513076
2025-10-31,170.01,172.15,168.805,170.41,1838601.0,-0.001991215226940013,-0.001993200331598159,169.4333333333333,172.1,173.16400000000002,173.18766666666667,46.2054985765738,-0.05772774718678875,0.5178252441742749,179.27792370822837,167.4680762917716
2025-11-03,169.16,172.47,168.36,171.96,1513900.0,0.009095710345637054,0.009054593508779525,171.04,170.864,173.19066666666666,173.09666666666666,48.83807804505416,-0.10939130852096923,0.3923819336352261,178.81897436791962,167.42702563208036
2025-11-04,171.4,171.915,168.16,168.27,1448435.0,-0.0214584787159805,-0.021692059439725592,170.21333333333334,169.706,172.95,172.90166666666664,43.39368482118559,-0.44298080747483937,0.22530938541321302,178.7685582732177,166.79044172678232
2025-11-05,168.68,168.94,166.43,166.52,1619766.0,-0.01039995245736014,-0.010454409861580494,168.91666666666666,169.582,172.37133333333335,172.719,41.05611222167007,-0.8388930267979617,0.01246890297097808,178.93091880830883,165.86008119169117
2025-11-06,166.0,169.78,165.0,168.35,1473655.0,0.01098967091040115,0.010929723280308801,167.71333333333334,169.102,171.99733333333333,172.61866666666668,44.4274087232933,-0.993537722543465,-0.18873242213191052,178.6804736722468,165.42452632775317
2025-11-07,168.0,170.09,166.01,169.89,1211917.0,0.009147609147609037,0.009106023186739717,168.25333333333333,168.998,171.808,172.56633333333332,47.16599255671823,-0.9805267266455644,-0.3470912830346413,178.62691657644996,165.61808342355005