date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low
2024-11-11,96.0,96.37,94.25,94.51,3411586.0,,,,,,,,,,,
2024-11-12,94.32,94.74,92.6,92.96,3484789.0,-0.016400380912072965,-0.016536355903363806,,,,,,,,,
2024-11-13,93.05,93.47,92.51,93.33,2561491.0,0.003980206540447506,0.003972306474054247,93.60000000000001,,,,,,,,
2024-11-14,93.18,94.59,92.95,93.76,2571099.0,0.00460730740383597,0.004596726251047259,93.35000000000001,,,,,,,,
2024-11-15,94.12,96.44,93.805,96.31,5558396.0,0.027197098976109224,0.026833829744070455,94.46666666666665,94.174,,,,,,,
2024-11-18,96.31,97.38,96.1,96.49,3399380.0,0.0018689648011629423,0.0018672204595195393,95.52,94.57000000000001,,,,,,,
2024-11-19,96.1,96.76,95.375,96.7,1879773.0,0.002176391335889871,0.0021740264269563435,96.5,95.318,,,,,,,
2024-11-20,96.25,96.859,95.9,96.8,2527616.0,0.0010341261633919352,0.001033591823282692,96.66333333333334,96.012,,,,,,,
2024-11-21,97.11,98.15,96.405,98.08,2849792.0,0.013223140495867813,0.013136477905369981,97.19333333333333,96.876,,,,,,,
2024-11-22,98.19,98.523,97.5411,97.59,2048838.0,-0.004995921696574146,-0.00500844303453141,97.49000000000001,97.13199999999999,,,,,,,
2024-11-25,97.89,98.5,97.1175,98.1,3384392.0,0.005225945281278621,0.005212337417947423,97.92333333333333,97.454,,,,,,,
2024-11-26,98.73,99.47,98.31,99.33,2277618.0,0.012538226299694255,0.012460273655947261,98.33999999999999,97.97999999999999,,,,,,,
2024-11-27,99.6,100.72,99.6,99.89,1558665.0,0.005637773079633535,0.005621940316793748,99.10666666666667,98.598,,,,,,,
2024-11-29,99.93,100.28,99.3,99.86,1260574.0,-0.00030033036339971453,-0.0003003754715951043,99.69333333333333,98.954,,,82.43139852748709,,,,
2024-12-02,99.96,100.0,97.732,98.22,2188262.0,-0.016422992189064733,-0.01655934446136473,99.32333333333334,99.08,96.79533333333333,,63.3657793572422,,,,
2024-12-03,98.9,98.9,97.01,97.02,1917910.0,-0.012217470983506451,-0.012292717794028095,98.36666666666667,98.864,96.96266666666666,,53.597370842279226,,,,
2024-12-04,97.24,97.34,95.88,96.25,2832293.0,-0.007936507936507908,-0.007968169649176845,97.16333333333334,98.248,97.182,,48.437434671717334,,,,
2024-12-05,96.35,97.98,96.21,97.45,2234706.0,0.012467532467532516,0.01239045278567626,96.90666666666668,97.76,97.45666666666668,,55.609810613101004,,,,
2024-12-06,97.18,97.43,95.655,95.85,2677482.0,-0.01641867624422788,-0.01655495646191639,96.51666666666667,96.958,97.596,,46.351784388548516,,,,
2024-12-09,95.85,96.86,95.3,95.58,2651122.0,-0.0028169014084507005,-0.0028208763416413406,96.29333333333334,96.42999999999999,97.54733333333334,,44.99059914521529,,,100.59963550656371,92.80836449343627
2024-12-10,95.58,95.58,93.59,95.1,2045457.0,-0.005021971123666091,-0.005034623598667589,95.50999999999999,96.046,97.45466666666668,,42.595744576764105,,,100.57072959959396,92.89627040040605
2024-12-11,95.21,95.21,93.235,93.63,2925563.0,-0.01545741324921135,-0.015578124600546861,94.76999999999998,95.522,97.25,,36.23452082643006,,,100.48160953533477,93.05239046466522
2024-12-12,93.3,94.2,92.8,92.85,1983938.0,-0.008330663248958703,-0.00836555715208299,93.86,94.602,96.98666666666668,,33.38550803994717,,,100.55114968193217,92.93485031806784
2024-12-13,92.56,93.38,92.165,92.71,1810496.0,-0.0015078082929456116,-0.0015089461798237665,93.06333333333333,93.97399999999999,96.62866666666666,,32.88570697746789,,,100.6860398884256,92.6949601115744
2024-12-16,92.71,92.86,91.7,91.77,2410693.0,-0.010139143565958353,-0.010190894787969243,92.44333333333333,93.21199999999999,96.24066666666666,,29.673573810976535,,,100.99908496778531,91.92791503221468
2024-12-17,91.47,93.04,91.2947,91.92,2749285.0,0.0016345210853221381,0.0016331867095785997,92.13333333333333,92.576,95.82866666666665,,30.834550898915793,-0.8720075081569547,,101.18386047489723,91.28613952510277
2024-12-18,91.83,92.245,90.8574,90.91,3451294.0,-0.010987815491732,-0.011048627406733461,91.53333333333335,92.03200000000001,95.26733333333333,,27.538050783294096,-1.0749894249886438,,101.4029590241247,90.48804097587532
2024-12-19,90.55,92.03,90.42,91.24,3148135.0,0.003629963700362948,0.0036233912824203923,91.35666666666667,91.71,94.69066666666667,,30.16508264976737,-1.1954454632472107,,101.47758046415883,89.85741953584117
2024-12-20,91.84,93.07,91.225,92.75,6781854.0,0.016549758877685283,0.016414304071357296,91.63333333333333,91.718,94.21666666666667,,40.75008070365845,-1.1557407016179013,,101.2329187237135,89.5690812762865
2024-12-23,92.47,92.98,91.59,92.86,2282491.0,0.0011859838274932422,0.0011852811042311095,92.28333333333335,91.936,93.85933333333332,95.32733333333334,41.446342566664136,-1.1026872194112798,,101.00577888394315,89.32322111605686
2024-12-24,92.55,93.11,92.25,92.37,1404390.0,-0.005276760715054896,-0.005290731987256926,92.66000000000001,92.026,93.54933333333334,95.256,39.234563476753664,-1.0876431838429994,,100.67719166781029,89.07880833218974
2024-12-26,92.05,92.56,91.8,92.06,2066494.0,-0.003356067987441813,-0.0033617122154233217,92.43,92.256,93.27,95.22600000000001,37.858100138652894,-1.088191096900971,,100.05762718598447,88.97137281401552
2024-12-27,91.62,92.66,91.31,92.51,1722698.0,0.004888116445796342,0.004876208394131974,92.31333333333333,92.50999999999999,92.94066666666666,95.19866666666665,41.08902979020516,-1.040321899474577,,99.16605963016077,89.12494036983922
2024-12-30,92.59,92.64,91.23,92.06,1661240.0,-0.004864338990379413,-0.004876208394131847,92.21,92.372,92.688,95.14200000000001,38.91035289263849,-1.026859458192078,-1.0426239563536792,98.10709499494152,89.40390500505848
2024-12-31,92.18,92.4799,91.5,92.23,1594689.0,0.0018466217684118824,0.001844918858532108,92.26666666666667,92.24600000000001,92.46466666666667,95.00600000000001,40.200344005139314,-0.9910486058118693,-1.0323088862453174,97.33629071075866,89.57570928924132
2025-01-02,92.57,93.23,91.59,91.94,1758243.0,-0.0031443131302180127,-0.003149266869545654,92.07666666666667,92.16,92.25399999999999,94.85433333333332,38.6990918785644,-0.9748315721144252,-1.0208134234191388,96.76820582692588,89.63579417307412
2025-01-03,92.4,93.06,92.025,92.05,1688550.0,0.00119643245594947,0.0011957173010048667,92.07333333333334,92.158,92.14866666666667,94.69933333333333,39.62016719271271,-0.9422417984527272,-1.0050990984258565,96.30089467949645,89.68310532050353
2025-01-06,92.05,92.05,90.01,90.32,3457335.0,-0.01879413362303095,-0.018972987837680276,91.43666666666665,91.72,91.98,94.48333333333333,31.58275343754542,-1.0439763997325713,-1.0128745586871997,95.4450513876774,89.82594861232259
2025-01-07,90.1,91.9099,90.1,90.47,2706061.0,0.0016607617360495652,0.0016593841962436423,90.94666666666666,91.402,91.83066666666667,94.22966666666666,32.85463278250886,-1.0998200172625587,-1.0302636504022715,94.91118288790568,89.82181711209432
2025-01-08,90.25,92.35,89.91,92.26,2591652.0,0.01978556427545053,0.01959237409202431,91.01666666666667,91.408,91.86333333333333,94.05199999999999,45.802687578380265,-0.988246555016687,-1.0218602313251548,94.27465982990705,90.12634017009296
2025-01-10,93.15,94.67,92.67,93.51,7730952.0,0.013548666811185717,0.01345770431768088,92.08,91.72200000000001,91.96933333333332,93.89899999999999,52.66696038663045,-0.7898542805503439,-0.9754590411701927,93.83517502023568,90.40682497976431
2025-01-13,95.15,95.92,92.76,94.54,6013945.0,0.011014864720350737,0.010954642917734868,93.43666666666667,92.22,92.21133333333333,93.73933333333333,57.449250254173876,-0.5432523073297233,-0.8890176944020989,94.07569119000692,90.25730880999308
2025-01-14,93.67,94.54,93.43,94.5,3172362.0,-0.0004231013327692379,-0.00042319086539327244,94.18333333333334,93.05600000000001,92.42866666666666,93.55966666666667,57.20751941024591,-0.3470456068596519,-0.7806232768936094,94.3968817472105,90.10111825278949
2025-01-15,95.38,95.61,94.53,95.12,3104703.0,0.006560846560846656,0.006539417882829416,94.72000000000001,93.98600000000002,92.58666666666666,93.40166666666666,60.0158724887059,-0.13990878333628132,-0.6524803781821438,94.85170446377812,89.88729553622188
2025-01-16,94.88,96.85,94.7,96.82,2456586.0,0.017872161480235293,0.017714332129021713,95.48,94.898,92.85066666666667,93.355,66.50650009663315,0.15958483946221236,-0.49006733465327257,95.75182811029615,89.49217188970385
2025-01-17,97.64,97.975,96.8,97.25,2728874.0,0.004441231150588809,0.004431397987007463,96.39666666666666,95.646,93.17599999999999,93.36266666666667,67.92481434338978,0.42671420388313663,-0.30671102694599073,96.58942569501198,89.187574304988
2025-01-21,98.0,98.73,97.595,97.81,2439941.0,0.005758354755784012,0.00574183880384582,97.29333333333334,96.3,93.55933333333333,93.41466666666666,69.72297850539431,0.6758131167042905,-0.1102061982159345,97.3906734387682,89.07632656123178
2025-01-22,97.58,98.13,96.85,97.49,3503993.0,-0.00327164911563238,-0.003277012661221417,97.51666666666665,96.898,93.89133333333332,93.416,67.39781959076325,0.8377474430832024,0.07938453004389288,97.98674498254513,89.10525501745485
2025-01-23,98.29,99.5,97.38,97.47,4428051.0,-0.00020514924607650808,-0.0002051702920615188,97.58999999999999,97.368,94.252,93.47,67.24687640012317,0.9534766453107579,0.2542029530972659,98.52017095512602,89.04382904487397
2025-01-24,97.08,98.5,97.05,98.18,2140389.0,0.007284292602852238,0.0072578902807878855,97.71333333333332,97.64,94.64866666666667,93.55666666666666,69.8300593822997,1.0899200186193951,0.4213463662016918,99.1338336583101,88.96216634168991
2025-01-27,99.34,103.05,98.16,102.63,5428327.0,0.045324913424322544,0.04432775902771644,99.42666666666666,98.716,95.36133333333333,93.80766666666666,80.31119200286234,1.5393851114552746,0.6449541152524084,100.8043993945606,88.31760060543938
2025-01-28,102.47,102.47,99.75,100.0,3524295.0,-0.025626035272337533,-0.025960101669531645,100.27,99.154,95.89133333333332,94.02,65.76884792140805,1.6641867071363237,0.8488006336291914,101.51659314182545,88.39940685817454
2025-01-29,100.03,100.73,97.355,98.05,3345809.0,-0.019500000000000073,-0.019692633345736156,100.22666666666667,99.26599999999999,96.40666666666668,94.19333333333334,57.46089082463687,1.5874450888563985,0.9965295246746328,101.82452046813725,88.64547953186275
2025-01-30,98.55,99.15,97.56,98.03,3590720.0,-0.00020397756246803844,-0.00020399836872042083,98.69333333333333,99.378,96.91066666666667,94.37066666666666,57.38082984439156,1.5076339054307226,1.0987504008258508,102.06126002929028,89.00573997070973
2025-01-31,97.84,99.0529,97.52,98.36,4913005.0,0.0033663164337447427,0.003360663074357013,98.14666666666666,99.414,97.31733333333334,94.59033333333333,58.410506362887865,1.4542475491236502,1.1698498304854108,102.29376479273918,89.38623520726082
2025-02-03,98.36,99.685,97.32,99.36,2659345.0,0.010166734444896353,0.010115400837176871,98.58333333333333,98.76,97.70733333333334,94.83833333333334,61.44993322753774,1.4756200899187064,1.23100388237207,102.57783563475607,89.84416436524393
2025-02-04,98.52,99.065,97.8,97.88,2126457.0,-0.014895330112721483,-0.015007379610697789,98.53333333333335,98.336,97.93,95.07066666666668,55.03895048666648,1.3574860966393913,1.2563003252255343,102.60913860073607,90.39586139926392
2025-02-05,98.67,99.89,98.4,99.39,2280543.0,0.015427053534940782,0.01530926640544331,98.87666666666667,98.604,98.25600000000001,95.34233333333333,59.662849334849746,1.3699168871283547,1.2790236376060984,102.47788880728324,91.43411119271677
2025-02-06,99.64,100.665,98.87,100.17,3152592.0,0.007847872019317803,0.007817237643758624,99.14666666666666,99.03200000000001,98.59266666666666,95.58966666666667,61.84566999229404,1.4262667442108636,1.3084722589270514,102.25791561063716,92.62408438936285
2025-02-07,100.14,100.435,99.41,100.35,2861565.0,0.0017969451931716396,0.001795332618674334,99.96999999999998,99.42999999999999,98.828,95.83933333333333,62.35198121071526,1.4685207149255177,1.3404819501267446,102.18970291883332,93.50129708116668
2025-02-10,99.76,100.955,99.11,100.83,2473838.0,0.004783258594917905,0.0047718551627769544,100.45,99.724,99.06666666666666,96.12133333333333,63.734039371991386,1.5231809972241734,1.3770217595462306,102.2560532509784,94.1669467490216
2025-02-11,100.59,102.11,99.47,101.88,3165950.0,0.010413567390657574,0.010359719706132304,101.01999999999998,100.524,99.33800000000001,96.44866666666667,66.62069042203538,1.6324085004812616,1.4280991077332368,102.55533932287942,94.60166067712059
2025-02-12,100.73,102.52,100.595,102.35,3163014.0,0.00461327051433047,0.004602661996042163,101.68666666666667,101.116,99.662,96.77666666666667,67.85411809841973,1.7368755357911425,1.489854393344818,102.80727892625133,95.13472107374868
2025-02-13,101.37,102.57,100.32,100.99,4938973.0,-0.013287738153395234,-0.013376810068833006,101.74,101.28,99.89666666666668,97.07433333333331,60.847552569363536,1.6904394462385852,1.5299714039235714,102.76045466217741,95.76854533782259
2025-02-14,101.21,102.915,100.84,101.83,2770900.0,0.008317655213387454,0.0082832541451085,101.72333333333331,101.576,100.14,97.39433333333334,63.36386026409301,1.7018021744097922,1.5643375580208156,102.99234668964715,96.03765331035285
2025-02-18,101.29,103.24,101.0,102.2,3146403.0,0.003633506825100774,0.003626921586030114,101.67333333333333,101.85,100.11133333333332,97.73633333333333,64.44773532194127,1.7208265093084947,1.5956353482783516,103.26431595747123,96.26068404252878
2025-02-19,102.67,103.16,101.715,103.09,2510807.0,0.008708414872798498,0.008670715338689357,102.37333333333333,102.09200000000001,100.31733333333334,98.10433333333334,66.9784324224127,1.7871182074848804,1.6339319201196574,103.69200555858262,96.36099444141738
2025-02-20,102.97,104.65,102.195,104.35,2702099.0,0.012222330002910065,0.012148240414916389,103.21333333333332,102.492,100.73733333333332,98.57199999999999,70.21131177737861,1.919202948705859,1.690986125836898,104.29596138399452,96.44303861600548
2025-02-21,104.35,105.73,104.06,105.33,4001985.0,0.009391471011020558,0.009347645325240765,104.25666666666666,103.35999999999999,101.22399999999999,99.06733333333334,72.46895217052395,2.0789935243210778,1.768587605533734,105.009757350338,96.515242649662
2025-02-24,105.87,107.36,105.21,106.29,3074950.0,0.009114212475078487,0.009072928697039915,105.32333333333332,104.252,101.75266666666667,99.535,74.50717296404292,2.257074533429062,1.8662849911127997,105.8752565258333,96.46074347416669
2025-02-25,106.7,107.84,105.97,107.64,3408687.0,0.012701100762066098,0.012621118313214792,106.42,105.34,102.30466666666666,100.006,77.07723021871205,2.478567352149824,1.9887414633202047,106.88266791469665,95.95433208530336
2025-02-26,107.23,107.51,106.37,106.89,2446487.0,-0.006967670011148286,-0.006992057572850703,106.94,106.1,102.90533333333333,100.41766666666668,72.69265515623661,2.5640267702113846,2.103798524698441,107.6763276587722,95.84967234122779
2025-02-27,106.2,106.78,104.8,105.16,3661302.0,-0.01618486294321264,-0.016317268424173904,106.56333333333333,106.26200000000001,103.28999999999999,100.773,63.69233236476055,2.463756778433833,2.1757901754455196,107.95052974958122,96.28647025041877
2025-02-28,106.1,107.11,104.6601,106.05,4391030.0,0.008463294028147494,0.008427681149010902,106.03333333333335,106.40599999999999,103.682,101.13733333333334,66.02300414337648,2.428117818739935,2.226255704104403,108.27428400984785,96.76471599015214
2025-03-03,105.85,107.82,105.69,107.7,3451963.0,0.01555869872701554,0.015438903151651409,106.30333333333334,106.68800000000002,104.172,101.5,69.8828917358007,2.504148630162206,2.2818342893159635,108.83050641683433,97.14249358316569
2025-03-04,108.53,109.52,105.14,105.24,5609604.0,-0.02284122562674107,-0.02310612799025102,106.33,106.208,104.466,101.76633333333332,59.10256643184717,2.3389403071436305,2.293255492881497,108.95430110684192,97.60669889315805
2025-03-05,104.5,105.46,103.19,103.39,3665626.0,-0.01757886735081715,-0.017735210573490215,105.44333333333333,105.508,104.56666666666666,101.95233333333334,52.538674597455355,2.0352706488567662,2.241658524076551,108.66067785467416,98.45132214532583
2025-03-06,103.3,103.31,101.42,102.59,3031045.0,-0.007737692233291349,-0.007767783498980287,103.74000000000001,104.994,104.58266666666667,102.12233333333332,49.955004717957415,1.710341194086638,2.1353950580785686,108.47739223337048,98.95460776662948
2025-03-07,102.84,104.875,102.675,104.62,4042360.0,0.019787503655327,0.019594275842843602,103.53333333333335,104.708,104.82466666666666,102.36066666666667,55.88356276313412,1.5982130891347026,2.0279586642897955,108.42419403771602,99.45280596228399
2025-03-10,104.91,108.67,104.91,107.32,5526261.0,0.02580768495507546,0.025480287614958328,104.84333333333335,104.63199999999999,105.19066666666667,102.66533333333334,62.28345594009715,1.7075347950654134,1.9638738904449191,108.68553202784759,99.8884679721524
2025-03-11,107.67,107.99,104.39,104.43,4282726.0,-0.02692881103242628,-0.027298035065966054,105.45666666666666,104.47,105.33933333333333,102.72533333333334,53.360461335806974,1.543185307745432,1.8797361739050218,108.56960941353198,100.36439058646805
2025-03-12,102.875,103.79,102.35,102.96,3284601.0,-0.014076414823326777,-0.01417642720358615,104.90333333333332,104.38400000000001,105.33066666666667,102.82400000000001,49.47760955660383,1.2795703497853737,1.7597030090810923,108.51292134191058,100.52907865808942
2025-03-13,102.81,104.29,102.695,104.24,1909589.0,0.01243201243201253,0.012355369528718551,103.87666666666667,104.71399999999998,105.32333333333332,103.03033333333333,52.70480714112519,1.1605606778818043,1.639874542841235,108.48497787175495,100.74602212824504
2025-03-14,104.06,105.95,103.59,105.56,4419415.0,0.012663085188027612,0.012583578818533624,104.25333333333333,104.902,105.33866666666667,103.28133333333334,55.8376760928267,1.1593928645341833,1.5437782071798247,108.35307053220669,101.33492946779333
2025-03-17,105.67,106.83,105.1324,105.86,5577081.0,0.0028419856006063338,0.0028379547947182194,105.21999999999998,104.60999999999999,105.31,103.53133333333334,56.5422466734825,1.16919708069166,1.468861981882192,108.292156587938,101.79884341206198
2025-03-18,106.29,106.49,105.38,105.99,2757770.0,0.001228037030039708,0.001227283609322079,105.80333333333333,104.922,105.2,103.75233333333333,56.863409435175896,1.1739246337416205,1.409874512254078,108.22768775517949,102.24231224482048
2025-03-19,105.85,106.3,105.14,105.84,2786985.0,-0.00141522785168402,-0.0014162302324631953,105.89666666666666,105.498,105.13000000000001,104.01766666666666,56.345977273695645,1.1522846866013623,1.3583565471235348,108.2068526597799,102.53814734022014
2025-03-20,105.8,106.59,105.55,106.21,2946596.0,0.0034958427815570126,0.0034897465267479523,106.01333333333332,105.89200000000001,105.2,104.24499999999999,57.37628503368019,1.151714532156987,1.3170281441302252,108.28155024813147,102.64944975186852
2025-03-21,106.14,106.65,104.4,105.11,5649258.0,-0.010356840222201291,-0.01041084549818522,105.71999999999998,105.80199999999999,105.13733333333333,104.40966666666667,53.34527133918369,1.0503935902742683,1.263701233359034,108.27429768777857,102.63470231222145
2025-03-24,105.25,105.69,104.025,104.18,2619410.0,-0.00884787365616968,-0.008887248518217494,105.16666666666667,105.46599999999998,104.90266666666666,104.53733333333334,50.138082613424565,0.8848527544371194,1.1879315375746513,108.19364338714036,102.50435661285965
2025-03-25,103.0,103.0,101.96,102.5,24651799.0,-0.016125935880207387,-0.016257373738582666,103.93,104.768,104.72,104.593,44.88795970670644,0.6110546322919248,1.072556156518106,107.99052100216669,102.19347899783334
2025-03-26,102.78,104.31,102.565,103.9,5939105.0,0.013658536585365866,0.013566099526718852,103.52666666666666,104.38,104.75399999999999,104.66033333333333,49.62214107696687,0.5012577601577419,0.9582964772460334,107.7620097091518,102.1229902908482
2025-03-27,103.94,105.6,103.78,105.15,5233011.0,0.012030798845043211,0.011959004043526981,103.85000000000001,104.168,104.92466666666665,104.75366666666667,53.465738467458046,0.5092373303072151,0.8684846478582697,107.76135879235001,102.12264120765
2025-03-28,105.87,107.41,105.3736,106.96,6173680.0,0.017213504517356037,0.01706703064497883,105.33666666666666,104.53800000000001,105.08066666666667,104.95266666666667,58.41344950390836,0.6540733202499069,0.8256023823365972,107.90459358780298,102.07040641219702
2025-03-31,108.37,109.76,107.841,109.27,6560140.0,0.021596858638743388,0.021366950788966197,107.12666666666667,105.556,105.21066666666665,105.20066666666666,63.71578625281639,0.9443684882078429,0.8493556035108464,108.33421296735713,101.79778703264287
2025-04-01,108.61,108.88,107.52,108.37,3941851.0,-0.008236478447881335,-0.008270585647750106,108.19999999999999,106.72999999999999,105.47333333333334,105.40633333333334,60.480271722550455,1.0892508165143937,0.8973346461115559,108.79468070651545,101.65031929348454
2025-04-02,108.8,108.8,107.27,107.75,3279811.0,-0.005721140537049085,-0.005737568951046752,108.46333333333332,107.5,105.79266666666668,105.56166666666667,58.284519204041956,1.140890808019364,0.9460458784931176,109.07043374595203,101.81056625404797
2025-04-03,109.76,110.46,107.75,109.11,6063284.0,0.012621809744779666,0.012542818683150271,108.41000000000001,108.292,106.11733333333333,105.72033333333334,61.5795816368203,1.2768379146626359,1.0122042857270213,109.48393069874896,102.04906930125102
2025-04-04,110.12,110.48,103.915,104.48,7368580.0,-0.042434240674548596,-0.0433608821388864,107.11333333333334,107.796,106.04533333333333,105.69200000000001,47.75104954443899,0.999453591780167,1.0096541469376505,109.48605591666103,102.03294408333898
2025-04-07,104.25,104.79,100.67,101.57,7767680.0,-0.02785222052067393,-0.02824744957671127,105.05333333333334,106.256,105.75933333333333,105.53466666666667,41.450659028895245,0.5386031554274524,0.915443948635611,109.54384773782141,101.40015226217861
2025-04-08,102.28,103.98,100.56,101.28,6473357.0,-0.002855173771782904,-0.0028592575555436237,102.44333333333333,104.83800000000001,105.44533333333334,105.32266666666668,40.87189830808033,0.14826616790978164,0.7620083924904452,109.76176196664883,100.86723803335116
2025-04-09,100.95,103.82,98.35,102.35,7048079.0,0.010564770932069534,0.010509353711432502,101.73333333333333,103.758,105.21266666666666,105.17133333333332,43.97990478256819,-0.07388692678823361,0.5948293286347095,109.80321851651381,100.76478148348617
2025-04-10,102.1,104.31,101.515,103.2,4114838.0,0.008304836345872202,0.008270540940164016,102.27666666666666,102.576,105.012,105.106,46.390634264261124,-0.17929021264237122,0.44000542037929335,109.82146009896603,100.64253990103397
2025-04-11,103.64,105.17,101.86,104.63,3582805.0,0.013856589147286824,0.013761464345493577,103.39333333333333,102.606,104.98,105.05866666666665,50.26804628452011,-0.14575386722729888,0.3228535628579749,109.77956780533346,100.59143219466655
2025-04-14,104.45,106.94,103.73,106.58,3224765.0,0.018637102169549946,0.018465559475680366,104.80333333333333,103.60799999999999,105.14000000000001,105.02133333333333,55.043126200002874,0.037737615559166215,0.2658303733982132,109.84732003541008,100.5956799645899
2025-04-15,107.05,107.505,106.21,106.68,2599692.0,0.0009382623381497535,0.0009378224451773276,105.96333333333332,104.68800000000002,105.41866666666667,105.06933333333333,55.2802605456612,0.18904589847666387,0.2504734784139033,109.91440917052176,100.59759082947824
2025-04-16,106.94,107.46,105.65,105.92,2786867.0,-0.007124109486314256,-0.007149607125115486,106.39333333333333,105.402,105.55333333333333,105.15366666666665,52.99249760352218,0.2448111241416342,0.24934100755944952,109.92054503250438,100.5994549674956
2025-04-17,106.75,109.03,106.67,107.71,3156828.0,0.016899546827794376,0.01675833817398057,106.77,106.304,105.724,105.32433333333333,57.458117604983904,0.42850398044163285,0.2851736021358862,110.10135919754285,100.56864080245714
2025-04-21,107.77,107.77,104.72,105.53,3608944.0,-0.020239532076873012,-0.02044715767967993,106.38666666666667,106.484,105.62866666666667,105.35466666666666,51.09224791499261,0.3936365148026937,0.30686618466924775,110.12190977673741,100.59009022326258
2025-04-22,106.26,108.31,106.13,108.15,2304730.0,0.024827063394295523,0.024523879716069008,107.13,106.798,105.55400000000002,105.38233333333334,57.2258700313508,0.5708356626376911,0.35966008026293644,110.43722249877068,100.67177750122933
2025-04-23,107.58,108.125,105.565,107.02,3202133.0,-0.010448451225150368,-0.010503419515909324,106.90000000000002,106.86600000000001,105.464,105.46866666666666,54.07591039067635,0.613019203959837,0.4103319050023166,110.49221083577943,101.06878916422058
2025-04-24,106.965,107.625,105.695,106.7,3676753.0,-0.0029900953092879545,-0.002994574575450853,107.29,107.022,105.39399999999999,105.59333333333332,53.183133934197045,0.6135559476856258,0.45097671353897845,110.56632167113646,101.27467832886352
2025-04-25,106.77,106.875,105.58,106.74,2853480.0,0.00037488284910947023,0.0003748125980909116,106.82000000000001,106.828,105.236,105.67666666666668,53.28695172757126,0.6101752660156734,0.48281642403431746,110.64477771265766,101.35522228734234
2025-04-28,106.77,107.5598,105.7,107.06,3303394.0,0.0029979389169947357,0.002993454059436619,106.83333333333333,107.13399999999999,105.408,105.72666666666667,54.16266807335109,0.6261000850376206,0.5114731562349781,110.6541138940664,101.35588610593359
2025-04-29,107.2,108.58,106.29,108.5,2950675.0,0.013450401643937848,0.013360748015278886,107.43333333333334,107.204,105.87000000000002,105.81466666666667,57.98014962300999,0.7463135462652133,0.5584412342410252,110.5185644766964,101.4144355233036
2025-04-30,108.97,109.08,106.34,108.34,5418924.0,-0.0014746543778801913,-0.0014757427507614393,107.96666666666665,107.468,106.34066666666666,105.893,57.408048795029174,0.819229351543072,0.6105988577014346,110.51391415614773,101.41608584385227
2025-05-01,107.88,108.76,107.125,107.54,3107186.0,-0.007384160974709175,-0.007411558848220709,108.12666666666667,107.636,106.68666666666667,105.94966666666667,54.511783605499126,0.8032035083671047,0.6491197878345687,110.48782758578082,101.4211724142192
2025-05-02,108.27,108.335,107.16,107.69,1984665.0,0.0013948298307606688,0.001393857959257554,107.85666666666667,107.826,106.986,105.999,54.970504554919515,0.7934601439601039,0.6779878590596758,110.25864011204227,101.50835988795772
2025-05-05,107.75,108.0399,106.27,107.44,2616262.0,-0.002321478317392489,-0.0023241771258073972,107.55666666666667,107.902,107.17333333333335,106.07666666666665,53.99321714385301,0.7568411531117647,0.6937585178700937,110.40697837384683,101.65602162615319
2025-05-06,108.24,109.03,107.0,107.44,3309249.0,0.0,0.0,107.52333333333333,107.69000000000001,107.23066666666665,106.18533333333333,53.99321714385301,0.719526090160926,0.6989120323282603,110.22577171851945,102.42422828148055
2025-05-07,107.43,108.16,106.5,107.48,3249112.0,0.0003723008190619215,0.000372231532308461,107.45333333333333,107.518,107.284,106.35133333333333,54.14449432300017,0.685281797647761,0.6961859853921605,109.79854547936348,103.4714545206365
2025-05-08,107.07,107.32,104.53,105.19,3598765.0,-0.021306289542240453,-0.021536544996107763,106.70333333333333,107.048,107.23533333333333,106.39433333333334,45.01810595658834,0.4679646818879064,0.6505417246913097,109.36016162870253,104.19383837129747
2025-05-09,104.43,104.84,103.725,104.68,3056956.0,-0.004848369616883619,-0.0048601610892375245,105.78333333333335,106.446,107.03333333333333,106.37866666666666,43.26890415012161,0.2516852928237654,0.5707704383178008,109.08064481476335,104.62135518523665
2025-05-12,103.14,103.61,100.57,100.99,4449894.0,-0.03525028658769591,-0.03588657562347964,103.62,105.15599999999999,106.73066666666666,106.17966666666666,33.21334565240825,-0.21499155379713386,0.4136180398948139,109.94352530910989,103.39447469089014
2025-05-13,100.99,101.28,99.38,99.56,4607400.0,-0.014159817803742869,-0.014261024539074218,101.74333333333334,103.58,106.15799999999999,105.856,30.27681312609073,-0.6922455897103958,0.19244531397377193,110.82751261224551,101.80848738775451
2025-05-14,99.27,99.29,97.46,98.59,5207425.0,-0.009742868621936518,-0.009790640912441284,99.71333333333332,101.80199999999999,105.59599999999999,105.53,28.43997144152071,-1.1356526481642675,-0.07317427845383595,111.53483533957915,100.29216466042085
2025-05-15,99.37,101.7,99.35,101.61,5823998.0,0.03063190993001319,0.030172118910840068,99.92,101.08600000000001,105.25666666666667,105.32533333333332,40.535832774182445,-1.2291977492530322,-0.3043789726136752,111.62401586228063,99.77198413771939
2025-05-16,101.58,103.09,101.25,103.04,2868876.0,0.014073417970672297,0.01397530685825357,101.08,100.758,105.01,105.123,45.25459150763696,-1.1744060449863696,-0.47838438708821407,111.42293427420339,99.50606572579662
2025-05-19,102.68,103.9,102.52,103.78,1909441.0,0.007181677018633481,0.0071560115835500315,102.81,101.316,104.79133333333333,105.09966666666666,47.5730912318496,-1.0590631878545196,-0.5945201472414752,111.38024612189118,99.37375387810881
2025-05-20,103.64,104.24,103.59,103.73,2408320.0,-0.00048178839853529887,-0.00048190449585683976,103.51666666666667,102.15,104.47333333333333,105.17166666666667,47.426938342521545,-0.9606143603255219,-0.6677389898582845,111.05923775567285,99.25276224432713
2025-05-21,103.56,103.92,102.43,102.93,3340698.0,-0.007712330087727759,-0.0077422239052686356,103.48,103.018,104.11266666666667,105.22666666666666,45.042567317746965,-0.936352579665197,-0.7214617078196671,110.86563992056338,99.03736007943658
2025-05-22,102.83,103.07,100.9344,101.8,3285104.0,-0.01097833479063448,-0.011039041422045742,102.82000000000001,103.056,103.73,105.20833333333333,41.84263418354692,-0.9968158275277261,-0.7765325317612789,110.71581701610107,98.69718298389894
2025-05-23,102.64,102.96,101.2,102.88,1888423.0,0.010609037328094262,0.01055315637288685,102.53666666666668,103.024,103.40933333333334,105.19766666666668,45.805445657608814,-0.9466737473342448,-0.8105607748758721,110.49706841692328,98.5299315830767
2025-05-27,103.44,103.45,102.57,102.91,2582110.0,0.00029160186625198925,0.0002915593586911104,102.52999999999999,102.85,103.10733333333333,105.14033333333333,45.915688948490754,-0.8942071745634479,-0.8272900548133872,110.20923436770063,98.40276563229936
2025-05-28,102.7,102.89,101.275,101.68,2426908.0,-0.01195219123505964,-0.01202419296680159,102.49,102.43999999999998,102.72333333333334,104.977,42.13150665077026,-0.941030148323506,-0.850038073515411,109.6434064666068,98.28659353339317
2025-05-29,101.68,102.77,100.86,102.53,2297651.0,0.00835955940204558,0.008324811800801206,102.37333333333333,102.36,102.39333333333335,104.83866666666667,45.475759219056144,-0.8991845562742782,-0.8598673700671846,109.01214545469276,98.33685454530726
2025-05-30,102.72,103.77,102.26,103.49,3896716.0,0.0093631132351506,0.009319550998081714,102.56666666666668,102.69800000000001,102.28,104.75766666666665,49.05657535186007,-0.7795712342268786,-0.8438081428991234,108.50636430942401,98.437635690576
2025-06-02,102.88,103.4896,102.25,103.18,2318541.0,-0.0029954584984055455,-0.002999953863577722,103.06666666666668,102.758,102.18,104.60666666666667,47.961213278235164,-0.7017024350817564,-0.81538700133565,107.89409841208364,98.59890158791636
2025-06-03,102.83,103.12,101.76,102.83,2423164.0,-0.0033921302578019397,-0.003397896575404649,103.16666666666667,102.742,102.30266666666667,104.51666666666667,46.693537239092024,-0.6606177356366487,-0.7844331481958499,107.24746026804016,98.78453973195985
2025-06-04,102.85,103.34,101.77,101.85,1950487.0,-0.009530292716133482,-0.009575996568284475,102.62,102.776,102.45533333333333,104.30666666666666,43.24675121488739,-0.6990770994829205,-0.7673619384532641,106.47151419006711,99.0014858099329
2025-06-05,101.8,102.19,101.3,101.77,2034969.0,-0.0007854688267059373,-0.0007857774689746379,102.14999999999999,102.624,102.66733333333335,104.13166666666666,42.9679142060218,-0.7276241554937428,-0.7594143818613599,105.50238591463005,99.39961408536993
2025-06-06,101.83,102.0,101.15,101.79,2045078.0,0.0001965215682422361,0.00019650226040840633,101.80333333333334,102.284,102.67933333333333,103.968,43.06674394346743,-0.7401026278042764,-0.7555520310499433,105.07068026841839,99.49131973158163
2025-06-09,101.55,102.27,100.85,101.41,2418466.0,-0.0037331761469693303,-0.003740161840343572,101.65666666666665,101.92999999999999,102.57066666666667,103.79033333333334,41.59200047857826,-0.7717583810070465,-0.758793301041364,104.70131017104642,99.53368982895357
2025-06-10,101.555,102.04,100.78,101.87,2730514.0,0.004536041810472513,0.004525784978070183,101.69,101.738,102.44333333333334,103.61733333333333,44.08796638667433,-0.7510697730490392,-0.7572485954428991,104.69652090721219,99.62647909278782
2025-06-11,101.73,102.11,101.215,101.94,2193167.0,0.0006871502895846593,0.0006869143099205629,101.74,101.756,102.32400000000001,103.39866666666667,44.476801685647935,-0.7207175044432006,-0.7499423772429595,104.52236061118948,100.03863938881052
2025-06-12,102.19,103.1,101.96,103.02,2125276.0,0.01059446733372571,0.010538739225543497,102.27666666666669,102.006,102.33,103.22133333333333,50.22797083660989,-0.6025700859691909,-0.720467918988206,103.99032254568785,101.01367745431214
2025-06-13,103.2,103.68,102.675,102.9,2389581.0,-0.0011648223645892575,-0.0011655012974350985,102.62,102.228,102.40333333333334,103.06666666666666,49.61304922078889,-0.5127101987206686,-0.6789163749346985,104.00560076089297,101.127399239107
2025-06-16,103.0,103.53,101.305,101.91,2790744.0,-0.009620991253644351,-0.009667571999401717,102.61000000000001,102.328,102.33866666666667,102.87400000000001,44.745987485137086,-0.5154386608624861,-0.646220832120256,103.95899965493534,101.06100034506464
2025-06-17,102.04,102.04,100.72,101.62,2418716.0,-0.0028456481208909423,-0.0028497046750163655,102.14333333333333,102.27799999999999,102.25266666666667,102.68,43.4028014010065,-0.5348363031575047,-0.6239439263277058,103.77633038240549,101.02766961759451
2025-06-18,101.65,101.96,100.8,101.2,1893725.0,-0.004133044676244868,-0.0041416093122207,101.57666666666667,102.13000000000001,102.22066666666666,102.47200000000001,41.4616276508837,-0.5774431590506595,-0.6146437728722965,103.60253391064542,100.94846608935457
2025-06-20,101.5,102.61,101.1101,101.75,4085609.0,0.005434782608695565,0.005420067469339113,101.52333333333333,101.876,102.16866666666667,102.281,44.93476702640705,-0.5603694061572497,-0.6037888995292873,103.52671028846629,100.9062897115337
2025-06-23,102.48,103.54,102.375,103.31,3327797.0,0.015331695331695316,0.015215352538649658,102.08666666666666,101.958,102.15666666666667,102.21833333333333,53.38310870523209,-0.4161621136492215,-0.5662635423532741,103.66978953400107,100.91421046599893
2025-06-24,103.18,103.93,102.87,103.28,2260194.0,-0.0002903881521634233,-0.0002904303229670138,102.78000000000002,102.232,102.16333333333334,102.17166666666667,53.214025123540004,-0.3008297663720043,-0.5131767871570202,103.7342461109115,100.8897538890885
2025-06-25,103.02,103.085,101.225,101.41,2193043.0,-0.018106119287374156,-0.01827204091448211,102.66666666666667,102.19,102.06866666666666,102.18566666666668,43.8835392473015,-0.35621519495683174,-0.48178446871698255,103.68319639053723,100.79080360946276
2025-06-26,101.88,102.7,101.154,102.35,3001779.0,0.009269302830095638,0.009226606483393546,102.34666666666668,102.42,102.10200000000002,102.27866666666667,48.74825773409561,-0.32056314960357213,-0.44954020489430047,103.6944027354433,100.84659726455669
2025-06-27,102.49,103.34,102.18,102.46,3457548.0,0.001074743527112787,0.0010741664037576318,102.07333333333332,102.56199999999998,102.148,102.40766666666667,49.302126278639,-0.28020256535694443,-0.4156726769868293,103.6886764751528,100.84532352484719
2025-06-30,102.25,103.96,102.06,103.76,3246369.0,0.012687878196369518,0.012608061497132414,102.85666666666667,102.652,102.27933333333333,102.47933333333334,55.432062484624865,-0.1416841296610869,-0.36087496752168086,103.75260699339515,100.80839300660483
2025-07-01,104.1,104.83,103.095,104.39,3516298.0,0.006071703932151173,0.006053345412018654,103.53666666666668,102.874,102.47800000000001,102.52433333333332,58.07748713896125,0.018712754484226934,-0.2849574231204993,104.0382436478016,100.6437563521984
2025-07-02,103.85,104.085,102.57,103.26,3259527.0,-0.010824791646709464,-0.010883805968703999,103.80333333333334,103.244,102.57066666666667,102.507,52.10352404219355,0.05402412805125323,-0.2171611128861488,104.09451472280199,100.630485277198
2025-07-03,103.15,104.2,102.9,103.86,1620520.0,0.005810575246949501,0.005793758964669887,103.83666666666666,103.546,102.69866666666667,102.51133333333334,54.764214456147144,0.12893732240659972,-0.14794142582759912,104.29478710553461,100.6312128944654
2025-07-07,103.86,104.24,103.525,104.17,2705502.0,0.002984787213556661,0.0029803415801844847,103.76333333333334,103.88799999999999,102.77533333333332,102.55266666666668,56.12048924086277,0.21088996958064854,-0.07617514674594959,104.5283955895917,100.63760441040833
2025-07-08,103.44,104.28,102.39,103.96,2744796.0,-0.002015935490064402,-0.002017970223067994,103.99666666666667,103.928,102.846,102.62466666666666,54.919242090154995,0.2559424427844732,-0.00975162883986503,104.68923146343613,100.69376853656385
2025-07-09,103.96,104.95,103.03,104.74,2201621.0,0.007502885725279018,0.007474879078052178,104.29,103.998,103.03466666666667,102.68666666666667,58.4746106425283,0.3505454637528942,0.062307789678686824,104.95343885618325,100.76256114381673
2025-07-10,104.1,106.23,103.86,106.04,2482978.0,0.012411686079816908,0.012335292569483383,104.91333333333334,104.554,103.32933333333334,102.791,63.62385522204763,0.5243735233292597,0.1547209364088014,105.5255183000544,100.60748169994558
2025-07-11,105.19,105.9,104.685,105.34,2473909.0,-0.006601282534892561,-0.006623167365581577,105.37333333333333,104.85,103.60533333333333,102.91300000000001,59.35577880983272,0.5987473760078359,0.24352622432860832,105.82708506905341,100.6459149309466
2025-07-14,105.32,106.23,104.46,105.02,2969079.0,-0.003037782418834345,-0.0030424058455301444,105.46666666666665,105.02000000000001,103.82333333333334,102.99600000000001,57.4581956803816,0.6246670910579155,0.3197543976744698,106.03796830446007,100.63503169553994
2025-07-15,104.76,104.95,103.6403,104.4,2422253.0,-0.005903637402399409,-0.005921132761174751,104.92,105.10799999999999,103.896,103.02633333333334,53.865077618653515,0.5883971573671403,0.37348294961300393,106.14344637575527,100.67955362424473
2025-07-16,104.4,105.71,104.15,105.49,2497298.0,0.010440613026819756,0.010386486245178886,104.96999999999998,105.258,104.04333333333332,103.10333333333332,58.749047491257656,0.6402267288929835,0.42683170546899984,106.37411258080255,100.80688741919744
2025-07-17,105.18,106.19,105.02,105.93,2271063.0,0.00417101147028176,0.004162336914687551,105.27333333333335,105.23600000000002,104.34466666666667,103.20666666666666,60.56392663485133,0.7086376270526245,0.48319288978572483,106.61327910974347,100.99872089025652
2025-07-18,106.6,107.92,105.95,107.4,4443951.0,0.013877088643443836,0.013781683466359633,106.27333333333333,105.648,104.68133333333331,103.39166666666667,65.95329809953697,0.8714252238779494,0.5608393566041698,107.0692246782123,101.16277532178773
2025-07-21,107.66,109.08,107.5,108.54,2933431.0,0.010614525139664766,0.010558586560494415,107.29,106.352,105.08666666666667,103.61733333333333,69.44111845277249,1.0799747629989156,0.6646664378831191,107.78044496195076,101.13055503804924
2025-07-22,108.87,110.51,108.61,110.16,3504056.0,0.01492537313432818,0.014815085785140463,108.7,107.50399999999999,105.51333333333334,103.89633333333335,73.582667990595,1.3602916410794563,0.8037914785223865,108.90066547502981,100.69533452497019
2025-07-23,110.25,110.25,108.36,108.89,2738754.0,-0.011528685548293338,-0.011595656062429766,109.19666666666667,108.184,105.81333333333333,104.14566666666666,66.02781963487563,1.4631006864009066,0.9356533200980905,109.48363007753476,100.67336992246523
2025-07-24,108.86,109.89,108.61,108.97,2491328.0,0.0007346863807511372,0.0007344166308250854,109.33999999999999,108.792,106.194,104.38233333333332,66.26279926475175,1.533357338018547,1.055194123682182,109.83494846949252,101.0780515305075
2025-07-25,109.12,109.97,108.7501,109.79,2287281.0,0.007525006882628249,0.007496835257846284,109.21666666666668,109.27000000000001,106.58933333333334,104.64399999999999,68.65595205000866,1.6363406709039765,1.171423433126541,110.34989923032694,101.30710076967304
2025-07-28,109.5,109.58,107.74,107.95,3050078.0,-0.016759267692868285,-0.016901293285824757,108.90333333333335,109.152,106.84133333333334,104.80833333333334,58.609394635870714,1.5515972346073141,1.2474581934226956,110.43571785372657,101.77028214627342
2025-07-29,108.39,109.28,107.745,109.22,3585244.0,0.0117647058823529,0.011696039763191236,108.98666666666668,108.96400000000001,107.19200000000001,105.01899999999999,62.66980490591589,1.5688313260032771,1.311732819938812,110.77139941302276,101.98060058697725
2025-07-30,110.94,114.23,110.7,113.25,8827774.0,0.036898004028566245,0.03623356763913581,110.13999999999999,109.83600000000001,107.75933333333334,105.39699999999999,72.04230592289701,1.8859368810741586,1.4265736321658813,112.03398571426621,101.6040142857338
2025-07-31,112.56,113.9,111.73,113.14,4718406.0,-0.000971302428256049,-0.0009717744481337386,111.87,110.67,108.23266666666667,105.781,71.51451519323666,2.1041143173140426,1.5620817691955138,112.94128961586027,101.68471038413976
2025-08-01,114.36,114.38,112.2,113.58,6100877.0,0.003888987095633789,0.003881444534276901,113.32333333333334,111.428,108.782,106.19366666666666,72.38597729438894,2.2861722594699216,1.7068998672503954,113.81591582124929,101.78208417875072
2025-08-04,114.11,115.29,113.73,115.0,3601179.0,0.012502201091741494,0.012424693913963574,113.90666666666668,112.83800000000001,109.44733333333333,106.63533333333334,75.03991818244296,2.5160333564926702,1.8687265650988505,114.88017422736023,101.80082577263975
2025-08-05,114.69,115.36,112.881,113.24,5616670.0,-0.015304347826087028,-0.015422668119551286,113.94,113.64199999999998,110.03666666666666,106.96633333333332,66.50803864218709,2.52705235437098,2.0003917229532764,115.35197424584469,102.25702575415532
2025-08-06,113.57,114.34,112.98,113.49,3385292.0,0.0022077004592016003,0.002205267069348626,113.91000000000001,113.68999999999998,110.57,107.30666666666667,67.08059256764358,2.5268301748810984,2.105679413338841,115.81395130840143,102.67004869159858
2025-08-07,113.66,114.465,113.33,113.73,3312787.0,0.0021147237642082928,0.0021124908833055817,113.48666666666666,113.80799999999999,111.08999999999999,107.71733333333333,67.65230168163527,2.517005616307756,2.187944653932624,116.30310475091936,102.94989524908065
2025-08-08,112.99,113.455,112.395,112.5,2707600.0,-0.010815088367185477,-0.010873996551878378,113.24,113.59200000000001,111.42999999999999,108.05566666666667,61.734883116853354,2.3825048297752858,2.2268566891011563,116.4684015260874,103.50059847391259
2025-08-11,112.71,112.77,111.645,112.0,2033498.0,-0.004444444444444473,-0.004454350349380309,112.74333333333334,112.992,111.66066666666666,108.37366666666667,59.45815728635023,2.210089628591433,2.223503276999212,116.4520758963993,104.21492410360071
2025-08-12,112.05,112.18,111.13,111.99,2577028.0,-8.928571428579168e-05,-8.928970049245541e-05,112.16333333333334,112.742,111.78266666666667,108.648,59.41096604538955,2.049022566369416,2.188607134873253,116.22375348750043,105.20224651249956
2025-08-13,112.15,113.365,112.08,113.11,4601425.0,0.010000892936869343,0.00995121494868751,112.36666666666666,112.66599999999998,112.06400000000001,108.93866666666668,62.957118634594536,1.988824468430579,2.1486506015847184,116.1418644989736,106.04613550102641
2025-08-14,113.0,113.2726,112.53,112.86,2230826.0,-0.002210237821589578,-0.002212684002295651,112.65333333333332,112.492,112.32333333333332,109.25866666666667,61.66210681340759,1.8990530302342705,2.0987310873146288,115.9450598009126,106.93594019908743
2025-08-15,112.86,113.2999,111.76,111.99,2354307.0,-0.0077086656034024426,-0.007738530946391852,112.65333333333332,112.39000000000001,112.47,109.52966666666666,57.24884638244584,1.7376759429837847,2.02652005844846,115.77799707886915,107.56200292113085
2025-08-18,111.99,112.33,110.68,110.7,3173879.0,-0.011518885614786978,-0.011585741880010913,111.84999999999998,112.13,112.65333333333334,109.74733333333332,51.3771165498978,1.488532345360369,1.9189225158308418,115.65843605797046,107.89756394202952
2025-08-19,110.7,112.69,110.7,112.66,2726043.0,0.01770551038843715,0.01755059375197665,111.78333333333335,112.26399999999998,112.88266666666665,110.03733333333335,58.36449417409105,1.4327243147966016,1.821682875623994,115.72756324303799,108.07843675696199
2025-08-20,113.45,115.08,113.15,113.55,2817758.0,0.007899875732291894,0.007868835084999607,112.30333333333333,112.352,112.90266666666666,110.33099999999999,61.09825906029261,1.4436698827047962,1.7460802770401547,115.76050217271244,108.51149782728756
2025-08-21,113.12,113.87,113.05,113.14,3112533.0,-0.003610744165565838,-0.003617278636557841,113.11666666666667,112.40799999999999,112.90266666666666,110.56766666666667,59.170808046529224,1.4030868389553461,1.6774815894231931,115.68516146144698,109.00383853855304
2025-08-22,113.87,114.59,112.84,114.02,2389128.0,0.007777974191267356,0.007747881688426066,113.57,112.81400000000001,112.932,110.857,61.94567422904682,1.4255008435510064,1.6270854402487558,115.75560247530797,109.35639752469206
2025-08-25,113.7,114.34,112.89,113.005,2332141.0,-0.008901947026837442,-0.008941806082389142,113.38833333333332,113.275,112.799,111.12316666666666,57.12338507367064,1.3458479885356098,1.5708379499061267,115.21274641222622,110.40475358777375
2025-08-26,113.33,113.33,112.22,112.63,4310185.0,-0.003318437237290417,-0.0033239554614415954,113.21833333333332,113.269,112.75833333333334,111.3975,55.407222016506445,1.2381900766171867,1.5043083752483388,114.73807993777014,111.22042006222988
2025-08-27,112.63,113.25,112.4701,112.89,3328221.0,0.0023084435763118805,0.002305783213850495,112.84166666666665,113.13699999999999,112.71833333333333,111.64416666666666,56.385588120119564,1.1604730222466912,1.4355413046480092,114.71599179012084,111.20650820987915
2025-08-28,113.0,113.1742,111.56,111.78,3697386.0,-0.009832580387988288,-0.00988123943190347,112.43333333333334,112.86500000000001,112.58833333333334,111.83916666666667,51.21901688319262,0.9978118198510515,1.3479954076886176,114.71898348273962,111.06751651726037
2025-08-29,111.5,111.64,110.7,111.02,2896197.0,-0.006799069601001961,-0.006822288579536851,111.89666666666666,112.26500000000001,112.48966666666666,111.95983333333334,47.97750747912719,0.7983728513661248,1.2380708964241192,114.73381667400336,110.79668332599663
2025-09-02,110.96,111.1432,109.65,110.09,2528745.0,-0.008376869032606704,-0.008412152179703414,110.96333333333332,111.68199999999999,112.36233333333332,112.01150000000001,44.28417311277271,0.5588309489763361,1.1022229069345626,114.53636715503883,110.50313284496117
2025-09-03,110.245,110.33,108.85,110.03,2429072.0,-0.0005450086293032896,-0.000545157200490469,110.38,111.162,112.23166666666667,112.00716666666666,44.048578244837366,0.3600009006769227,0.9537785056830347,114.61750657311056,110.10099342688945
2025-09-04,110.54,110.73,106.94,108.64,5218180.0,-0.012632918295010453,-0.012713392071435311,109.58666666666666,110.31200000000001,111.93366666666665,111.99883333333334,38.88713173902845,0.08923660755712604,0.780870126057853,114.83250822745642,109.40099177254358
2025-09-05,109.0,109.1629,107.35,108.11,3664507.0,-0.0048784977908689076,-0.004890436505705966,108.92666666666666,109.578,111.617,111.97016666666667,37.1019516151829,-0.16619680280804516,0.5914567402846734,114.95821581246256,108.71328418753743
2025-09-08,108.22,108.3,106.872,107.55,2708300.0,-0.005179909351586409,-0.005193371590941019,108.10000000000001,108.88400000000001,111.321,111.89550000000001,35.26009245265243,-0.40910107813337504,0.39134517660106377,115.20626779293546,107.97023220706451
2025-09-09,107.285,108.58,107.13,108.36,2679055.0,0.007531380753138084,0.007503161503155315,108.00666666666666,108.53799999999998,111.16499999999999,111.90916666666666,39.907011848931226,-0.5301331903895914,0.20704950320293275,115.28026197081242,107.53223802918758
2025-09-10,108.43,108.8199,107.59,108.335,2529021.0,-0.00023071244001482416,-0.000230739058223993,108.08166666666666,108.199,110.87666666666668,111.87966666666668,39.81202859466742,-0.6209118174804757,0.04145723906625107,115.30917509721444,107.1378249027856
2025-09-11,108.34,108.93,108.13,108.74,2634661.0,0.003738404024553388,0.003731433559104097,108.47833333333334,108.21900000000001,110.556,111.72933333333334,42.21162400622786,-0.6526510630077524,-0.09736442134854963,115.13096049423625,106.87903950576374
2025-09-12,108.66,109.72,108.5147,109.46,2180706.0,0.006621298510207874,0.006599473997997528,108.84499999999998,108.48899999999999,110.31066666666668,111.60666666666665,46.30975520154912,-0.6126444768766106,-0.20042043245416186,114.92121462970294,106.74878537029704
2025-09-15,109.44,109.78,108.72,109.095,2511645.0,-0.003334551434313826,-0.0033401234411583043,109.09833333333331,108.798,109.98233333333334,111.45716666666665,44.5836546738194,-0.6034353911399393,-0.2810234241913173,114.80753730476737,106.57296269523262
2025-09-16,109.1,109.135,106.61,106.84,4044599.0,-0.020670058206150532,-0.02088667403285352,108.46499999999999,108.494,109.57133333333333,111.18516666666666,35.72440453979982,-0.7692295787691563,-0.37866465510688513,114.94336344322193,106.05113655677809
2025-09-17,107.51,107.925,107.11,107.52,2540459.0,0.0063646574316733595,0.006344488533079124,107.81833333333333,108.33099999999999,109.23066666666666,110.9945,39.620738251862974,-0.8361141465268531,-0.47015455339087875,114.75035362962969,105.73014637037029
2025-09-18,107.105,107.33,106.3,106.44,2513693.0,-0.010044642857142794,-0.010095430665350916,106.93333333333334,107.87100000000001,108.80066666666667,110.75949999999999,35.89864212398632,-0.9651420654649172,-0.5691520558056865,114.41608586815184,105.35341413184818
2025-09-19,106.55,107.63,105.7,107.06,5846127.0,0.005824877865464151,0.005807978855746833,107.00666666666666,107.391,108.486,110.53716666666666,39.417217470314654,-1.0057748559096638,-0.656476615826482,114.01243734795217,105.14906265204782
2025-09-22,106.95,107.38,106.115,107.05,2645978.0,-9.34055669717937e-05,-9.340992954342545e-05,106.85000000000001,106.982,108.22133333333333,110.35549999999999,39.37967138111799,-1.0269455623161434,-0.7305704051244143,113.29348069401378,105.1710193059862
2025-09-23,106.78,108.37,106.775,108.14,3052379.0,0.010182157870154196,0.01013066891816705,107.41666666666667,107.242,108.09133333333334,110.22683333333333,45.476116980364985,-0.9448776478218832,-0.7734318536639081,112.68342634247863,105.29457365752138
2025-09-24,108.26,109.59,108.09,108.88,3029501.0,0.006842981320510422,0.0068196743893518125,108.02333333333333,107.51400000000001,108.01466666666666,110.12316666666668,49.210527228830195,-0.8107802487415086,-0.7809015326794282,112.09682411152531,105.5061758884747
2025-09-25,109.33,109.97,107.775,107.86,2758175.0,-0.009368111682586333,-0.009412268434129676,108.29333333333334,107.798,107.96266666666666,109.94816666666665,44.66906936846172,-0.7778460443481663,-0.7802904350131759,111.2776858323495,105.82231416765049
2025-09-26,108.37,109.505,108.145,109.14,3303248.0,0.011867235305025092,0.01179737184900499,108.62666666666667,108.21400000000001,108.03133333333332,109.82416666666667,50.80465174524929,-0.6410702882639328,-0.7524464056633273,110.73178780358103,106.10421219641898
2025-09-29,109.28,110.15,108.49,109.78,2880171.0,0.005864027854132203,0.0058469013636571615,108.92666666666668,108.75999999999999,108.17999999999999,109.7505,53.576565849317575,-0.4755500202405045,-0.6970671285787627,110.44290344769477,106.26909655230521
2025-09-30,109.82,112.62,109.6672,112.5,4323292.0,0.024776826380032757,0.024474858522731638,110.47333333333334,109.63199999999999,108.45599999999999,109.8105,63.094112181624745,-0.12346946813964621,-0.5823475964909395,111.14675860170887,105.8062413982911
2025-10-01,112.96,113.47,112.258,112.75,4407923.0,0.0022222222222221255,0.00221975673831281,111.67666666666668,110.40599999999999,108.75033333333333,109.81349999999999,63.828143057492625,0.17372719767317335,-0.43113263765811694,111.8103406777074,105.4146593222926
2025-10-02,112.11,114.055,111.73,113.46,4243356.0,0.006297117516629758,0.006277373515633444,112.90333333333332,111.526,109.065,109.8105,65.90232325449986,0.46123196778096087,-0.2526597165703014,112.68669201188771,105.02030798811225
2025-10-03,113.34,115.01,113.34,114.06,3554741.0,0.005288207297726055,0.005274273829971652,113.42333333333333,112.50999999999999,109.37166666666666,109.84116666666665,67.59348665536585,0.7290920358963859,-0.056309366076963935,113.58386656690676,104.71813343309323
2025-10-06,114.06,115.84,113.44,115.66,5123212.0,0.014027704716815581,0.013930227001679276,114.39333333333332,113.68599999999999,109.80933333333333,109.89583333333333,71.63380252803815,1.0582804991105235,0.16660860696053356,114.74816264312305,104.36483735687695
2025-10-07,116.565,119.06,116.225,118.16,4141819.0,0.021615078678886457,0.021384785493052227,115.96,114.81799999999998,110.56400000000001,110.06766666666667,76.55281975730294,1.503561711040561,0.4339992277765391,116.41130015397177,103.68169984602822
2025-10-08,118.56,118.675,116.15,118.19,3869668.0,0.0002538930264048833,0.00025386080102487226,117.33666666666666,115.90599999999999,111.27533333333334,110.253,76.60524755382731,1.8376873134240128,0.7147368449060338,117.76537916781861,103.31312083218141
2025-10-09,118.77,118.81,116.39,116.91,2916139.0,-0.010830019460191243,-0.010889091005421698,117.75333333333333,116.596,111.97333333333333,110.387,69.46802359467955,1.9764160638563624,0.9670726886960996,118.63015097560641,103.26534902439359
2025-10-10,117.52,117.75,115.65,117.04,3890017.0,0.001111966469934167,0.001111348693141346,117.38,117.19200000000001,112.63866666666667,110.56233333333333,69.77601640263858,2.0729537906753706,1.188248909091954,119.41533100967024,103.23816899032974
2025-10-13,116.96,117.8199,116.21,116.8,2253600.0,-0.002050580997949525,-0.0020526863177422927,116.91666666666667,117.42,113.28866666666666,110.75500000000001,68.40412256155594,2.105820057662612,1.3717631388060856,120.06823264396093,103.35576735603911
2025-10-14,117.23,118.685,117.0,118.38,3190010.0,0.013527397260273855,0.01343671886845218,117.40666666666668,117.46399999999998,113.97133333333333,111.03133333333332,72.26958324372524,2.2336119186051775,1.5441328947659039,120.81191475963459,103.76608524036538
2025-10-15,119.4,119.4,117.78,118.53,2495344.0,0.0012671059300557452,0.0012663038288300698,117.90333333333332,117.532,114.61466666666666,111.31466666666667,72.61215188555963,2.3202452920661045,1.699355374225944,121.48063528420873,104.19836471579127
2025-10-16,119.89,120.46,117.36,117.53,4072008.0,-0.008436682696363773,-0.008472472946646282,118.14666666666666,117.65599999999999,115.25933333333333,111.611,66.69668681505078,2.281906820651571,1.8158656635110695,121.73958422161066,105.04841577838936
2025-10-17,118.1,118.195,116.7601,117.53,2762125.0,0.0,0.0,117.86333333333334,117.75399999999999,115.81866666666666,111.925,66.69668681505078,2.225864920590027,1.897865514926861,121.91437157580988,105.9206284241901
2025-10-20,118.13,118.19,116.87,117.82,2989387.0,0.0024674551178420767,0.0024644159487783473,117.62666666666667,117.958,116.35466666666667,112.26733333333333,67.58485441855379,2.1797253701646895,1.954237485974427,121.96622076905837,106.94577923094161
2025-10-21,117.97,118.0,116.54,117.43,2395640.0,-0.0033101341028686226,-0.0033156247165513422,117.59333333333332,117.768,116.68333333333334,112.56966666666666,65.07152305470446,2.0876248634763073,1.9809149614748032,121.94409872145295,107.89690127854703
2025-10-22,117.43,118.17,117.07,117.27,2461705.0,-0.0013625138380312096,-0.001363442904016687,117.50666666666666,117.516,116.98466666666667,112.8675,64.01967289314024,1.9789122173418008,1.9805144126482028,121.85410162647122,108.82589837352876
2025-10-23,117.63,117.7095,115.43,116.18,2284459.0,-0.009294789801313152,-0.009338255908586633,116.96,117.24600000000001,117.166,113.11550000000001,57.23238949579634,1.784235218605744,1.9412585738397112,121.2960664255941,110.21593357440592
2025-10-24,116.47,117.12,115.85,115.98,1888346.0,-0.0017214666896195885,-0.0017229501160919457,116.47666666666667,116.936,117.294,113.33283333333334,56.058010185015284,1.5954229236574946,1.872091443803268,120.73267625622272,111.46332374377728
2025-10-27,115.48,116.71,115.12,116.39,2811348.0,0.0035350922572856547,0.003528858505590357,116.18333333333334,116.65,117.34266666666667,113.57600000000001,57.962345973317525,1.46201815783013,1.7900767866086404,120.04470394889373,112.8122960511063
2025-10-28,116.52,116.6129,114.67,115.11,3890266.0,-0.010997508377008303,-0.011058428026914235,115.82666666666667,116.186,117.13933333333333,113.85166666666667,50.59098407286268,1.23872931670806,1.6798072926285246,119.76366472505228,113.35433527494774
2025-10-29,120.3,122.794,120.01,122.11,9568523.0,0.060811397793415045,0.05903408491795982,117.87,117.154,117.40066666666668,114.338,71.74993089423577,1.608075901963332,1.665461014495486,120.58435913283914,113.46964086716086
2025-10-30,121.55,122.85,120.8,121.89,4430063.0,-0.0018016542461715135,-0.0018032791771854355,119.70333333333333,118.296,117.73266666666667,114.85300000000001,70.72482426034921,1.8615744983660392,1.7046837112695967,121.20738427595128,113.68961572404874
2025-10-31,120.89,121.0,119.78,120.26,4518351.0,-0.013372713101977185,-0.013462933056322445,121.42,119.152,117.94733333333333,115.29299999999999,63.48738992079732,1.9089414955662676,1.745535268128931,121.36811646161937,114.14888353838063
2025-11-03,120.0,120.125,118.35,119.92,3108581.0,-0.002827207716614044,-0.002831211817080395,120.69,119.85799999999999,118.15533333333333,115.722,62.06077760604885,1.8971755646483075,1.7758633274328064,121.56337012571353,114.37962987428645
2025-11-04,120.36,120.89,119.62,120.3,2678712.0,0.0031687791861241266,0.0031637691862909725,120.16000000000001,120.896,118.28333333333333,116.12733333333334,63.05987140103014,1.8966503986624588,1.800020741678737,121.8111948710005,114.34580512899952
2025-11-05,120.57,121.14,118.1875,119.76,3665152.0,-0.0044887780548628076,-0.004498882869260241,119.99333333333334,120.426,118.36533333333334,116.49,60.616964764046244,1.831547771195929,1.8063261475821757,121.96112460363659,114.3528753963634
2025-11-06,119.4,120.51,119.18,119.53,6242570.0,-0.001920507682030781,-0.0019223542214833792,119.86333333333334,119.954,118.49866666666667,116.879,59.55864392180227,1.741321521514763,1.793325222368693,122.09178022498584,114.48421977501418
2025-11-07,120.04,121.6,119.89,121.43,3283877.0,0.01589559106500471,0.015770579175838094,120.24000000000001,120.18800000000002,118.75866666666667,117.28866666666666,64.9956045975236,1.8023542715193912,1.795131032198833,122.4998620827767,114.51513791722331