date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low
2024-11-11,183.4,183.63,176.8201,178.91,17036660.0,,,,,,,,,,,
2024-11-12,178.9,179.56,173.2,176.22,15861981.0,-0.015035492705829712,-0.01514967166314769,,,,,,,,,
2024-11-13,174.705,175.5926,172.6,173.58,17472513.0,-0.014981273408239626,-0.015094626222484904,176.23666666666668,,,,,,,,
2024-11-14,174.77,175.57,169.87,170.38,20638855.0,-0.018435303606406328,-0.01860735160140437,173.39333333333335,,,,,,,,
2024-11-15,168.47,169.135,163.43,164.84,20836160.0,-0.03251555346871693,-0.03305593014407776,169.6,172.786,,,,,,,
2024-11-18,165.66,166.3463,162.22,165.67,17870329.0,0.005035185634554518,0.00502255147982925,166.96333333333334,170.138,,,,,,,
2024-11-19,166.66,166.8,164.31,165.35,18003401.0,-0.0019315506730246401,-0.0019334185226442158,165.28666666666666,167.964,,,,,,,
2024-11-20,165.54,165.54,160.86,163.25,17196728.0,-0.01270033262775927,-0.012781671271261317,164.75666666666666,165.898,,,,,,,
2024-11-21,166.25,166.34,160.6,163.94,24835252.0,0.004226646248085775,0.004217739068344163,164.18,164.60999999999999,,,,,,,
2024-11-22,164.3,164.9092,162.4,164.23,17332473.0,0.00176893985604476,0.001767377124584839,163.80666666666664,164.488,,,,,,,
2024-11-25,165.395,167.225,162.89,164.82,26850591.0,0.003592522681605148,0.0035860849857680165,164.33,164.31799999999998,,,,,,,
2024-11-26,164.6,166.37,162.69,164.74,16308772.0,-0.0004853779881081044,-0.0004854958221346788,164.59666666666666,164.196,,,,,,,
2024-11-27,163.2,163.2,157.54,159.67,19722723.0,-0.03077576787665426,-0.03125928816149286,163.07666666666665,163.48000000000002,,,,,,,
2024-11-29,159.57,162.69,159.08,162.08,11024005.0,0.01509363061313973,0.01498085514876341,162.16333333333333,163.108,,,23.739563054990953,,,,
2024-12-02,162.95,168.3797,162.75,166.51,21472442.0,0.027332181638696884,0.02696532717665208,162.75333333333333,163.564,166.946,,40.45944240820229,,,,
2024-12-03,164.48,168.27,164.03,168.15,17024434.0,0.009849258302804698,0.009801070509253286,165.58,164.23000000000002,166.2286666666667,,45.24550559875248,,,,
2024-12-04,173.44,175.39,168.56,170.56,32748246.0,0.01433244127267308,0.014230702791200983,168.40666666666667,165.394,165.85133333333334,,51.424788883149766,,,,
2024-12-05,170.75,172.3981,169.2,170.47,18489993.0,-0.0005276735459662785,-0.0005278128146462552,169.7266666666667,167.554,165.64399999999998,,51.19244334280032,,,,
2024-12-06,170.1,180.68,169.3301,179.53,27830828.0,0.053147181322226844,0.05178299671990403,173.51999999999998,171.044,166.254,,67.23918578601358,,,,
2024-12-09,178.95,180.7933,176.0209,178.94,20886305.0,-0.003286358825822955,-0.0032917707632875337,176.31333333333336,173.53000000000003,167.19400000000002,,65.72377350447125,,,180.294828034283,156.88917196571703
2024-12-10,177.81,178.5,169.73,171.81,27762632.0,-0.03984575835475579,-0.0406613390455743,176.76,174.262,167.60333333333335,,50.81816958903924,,,179.0643248773647,157.40967512263535
2024-12-11,180.01,184.87,176.4296,183.2,41295179.0,0.0662941621558697,0.06418923716615411,177.98333333333335,176.79000000000002,168.79333333333335,,64.62153419195101,,,180.7833921802982,156.38860781970178
2024-12-12,180.93,182.0,175.99,180.66,46967170.0,-0.013864628820960623,-0.013961640518332352,178.55666666666664,178.828,169.954,,60.54093383523241,,,182.07177063460978,155.80822936539022
2024-12-13,213.9,228.7,211.11,224.8,121336628.0,0.24432635890623278,0.2185943062978386,196.22,187.882,174.01133333333334,,81.91413061750919,,,199.34639752288197,143.97560247711803
2024-12-16,231.79,251.88,230.81,250.0,111623166.0,0.1120996441281139,0.10624979984271045,218.48666666666668,202.094,179.72933333333333,,86.4324506326507,,,219.64603461246827,132.19196538753175
2024-12-17,240.65,242.47,233.8,240.23,70382134.0,-0.039080000000000004,-0.03986412009514273,238.34333333333333,215.77799999999996,184.75666666666666,,78.268449881376,13.34348753284246,,231.24771863840652,128.04628136159346
2024-12-18,239.41,239.85,219.22,223.62,53960103.0,-0.06914207218082669,-0.07164861504788164,237.94999999999996,223.862,188.682,,66.7286494915931,14.262881356493665,,237.09970002163575,128.02129997836423
2024-12-19,227.91,228.05,217.58,218.32,40845167.0,-0.023700921205616732,-0.02398630631913908,227.39,231.394,192.592,,63.510910427854014,14.397872171530992,,241.218978096767,129.40902190323305
2024-12-20,220.36,230.29,218.91,220.79,131910354.0,0.011313668010260125,0.011250147122168253,220.91,230.592,196.506,,64.37313784423887,14.536592927796363,,245.1949702722644,131.11802972773557
2024-12-23,226.69,233.3994,225.13,232.35,40643778.0,0.05235744372480644,0.05103283200873606,223.82000000000002,227.06199999999998,200.89533333333333,183.92066666666668,68.164662020914,15.401783344496607,,250.58030540650415,132.54469459349585
2024-12-24,240.115,240.228,234.8,239.68,22827188.0,0.03154723477512378,0.03105984479786737,230.93999999999997,226.952,205.66400000000002,185.94633333333334,70.32146066997177,16.488849530293123,,256.5189597862267,134.09204021377332
2024-12-26,240.0,247.28,237.6,245.36,28537540.0,0.02369826435246991,0.02342181947714139,239.13000000000002,231.3,210.65066666666664,188.251,71.90959482468472,17.60573785785118,,262.5530520334666,136.1199479665334
2024-12-27,245.64,245.78,236.3532,241.75,29282230.0,-0.014713074665797299,-0.014822385472592492,242.26333333333332,235.98600000000002,215.40266666666668,190.52333333333334,69.3688970789699,17.992180418099224,,266.48061372927543,140.4003862707245
2024-12-30,234.695,238.77,231.62,235.58,27316797.0,-0.025522233712512832,-0.025853575802765174,240.89666666666668,238.94400000000002,219.13933333333333,192.69666666666666,65.13314204894115,17.597715980480444,16.146426435471643,268.6336659268219,145.59733407317816
2024-12-31,235.88,237.46,231.31,231.84,17927719.0,-0.015875711011121507,-0.016003079958266206,236.39000000000001,238.842,222.666,194.92999999999998,62.63645373396248,16.789771295958843,16.275095407569083,269.8320084440699,150.9319915559301
2025-01-02,236.155,239.5,230.2425,231.98,31525830.0,0.0006038647342994086,0.0006036824813578017,233.13333333333333,237.302,226.67733333333334,197.14033333333333,62.69410129303427,15.976597867391092,16.215395899533487,270.4078837038811,156.73911629611894
2025-01-03,233.59,236.4893,229.0,232.55,24973192.0,0.0024571083714113318,0.0024540946163758653,232.12333333333333,234.74,229.96733333333336,199.38033333333334,62.94477787127394,15.20289677244611,16.01289607411601,270.46620444070965,162.87979555929036
2025-01-06,236.5,241.75,233.3,236.41,34028377.0,0.016598580950333286,0.016462330151600427,233.64666666666668,233.67200000000003,233.68400000000003,201.819,64.67581177440485,14.731388543957053,15.756594568084221,269.9819425737491,169.95805742625083
2025-01-07,239.5,239.5,227.6,228.64,25928606.0,-0.03286663000719092,-0.03341887164014917,232.5333333333333,232.28400000000002,233.94,203.97566666666665,58.72846576811846,13.574265133671247,15.320128681201627,268.95539940887454,175.89560059112546
2025-01-08,229.7,232.47,226.06,229.31,18756487.0,0.00293037088873338,0.0029260857213393773,231.45333333333335,231.77800000000002,232.56066666666666,206.145,59.07790977228743,12.566441776510885,14.769391300263479,267.02655809714975,182.8614419028503
2025-01-10,227.3,227.83,221.25,224.31,23864005.0,-0.02180454406698351,-0.022045776222962738,227.42,230.244,231.4993333333333,208.12800000000001,55.31397788136944,11.234768869601652,14.062466814131113,261.9028782545751,193.23512174542495
2025-01-13,219.99,229.26,219.51,225.29,23772091.0,0.004368953680174759,0.004359437509117582,226.3033333333333,228.792,231.61066666666667,210.1463333333333,55.906940915698584,10.14158047963457,13.278289547231806,257.39382920078657,201.95317079921335
2025-01-14,226.57,230.26,223.1,224.7,18143124.0,-0.00261884681965463,-0.002622281997767925,224.76666666666665,226.45,232.036,212.31399999999996,55.430057877974185,9.12245475553351,12.447122588892148,248.41345449866708,215.33754550133284
2025-01-15,228.55,230.34,225.58,228.0,21745616.0,0.014686248331108098,0.014579449763157238,225.99666666666667,226.32199999999997,232.51666666666668,214.5113333333333,57.608144671851115,8.483282695277296,11.654354610169177,248.35704707740607,215.71395292259385
2025-01-16,235.22,238.6,229.21,229.41,23471871.0,0.006184210526315681,0.006165166769802579,227.37,226.342,232.32066666666665,216.60800000000003,58.54042771531304,7.998309910799861,10.923145670295314,245.1122899445596,216.8997100554404
2025-01-17,237.08,238.1,232.66,237.44,31196642.0,0.03500283335512844,0.03440416425477223,231.61666666666665,228.968,232.17133333333334,218.91766666666666,63.467869252440316,8.16776644819447,10.372069825875148,244.65680133825884,217.07619866174116
2025-01-21,241.5,242.75,237.4,240.31,30903186.0,0.012087264150943522,0.012014796545898489,235.72,231.97200000000004,231.83466666666666,221.24266666666668,65.0659426655964,8.436397451017115,9.984935350903541,245.65522645652507,217.74677354347497
2025-01-22,246.75,246.99,240.69,240.91,29610501.0,0.0024967749989597277,0.002493663234769113,239.5533333333333,235.214,231.77866666666668,223.59066666666666,65.40663982190097,8.598585302789616,9.707665341280755,245.89833298791288,219.76266701208718
2025-01-23,238.41,240.4,236.12,240.28,17653942.0,-0.0026150844713793697,-0.0026185097777223936,240.5,237.67,232.092,225.61566666666667,64.69320853108502,8.577409570670795,9.481614187158764,246.01458394049462,221.5954160595054
2025-01-24,244.7,249.59,241.91,244.7,25387825.0,0.018395205593474184,0.018228060466665207,241.96333333333334,240.72799999999998,232.94933333333333,227.80766666666665,67.38141050383467,8.815663232735318,9.348423996274075,247.49405365669986,221.3509463433001
2025-01-27,213.4,218.43,196.23,202.13,90569376.0,-0.17396812423375563,-0.19112191568971945,229.03666666666666,233.666,230.95933333333332,228.81833333333333,37.64926653604246,5.505968372726187,8.579932871564498,251.5133510089829,213.57664899101707
2025-01-28,208.01,209.95,198.89,207.36,50315987.0,0.02587443724335836,0.02554535840500345,218.06333333333336,227.07600000000002,229.28,229.62366666666665,41.08855442857792,3.267364498101074,7.517419196871813,251.60616265859272,209.68383734140724
2025-01-29,208.84,211.45,202.77,206.35,32533735.0,-0.004870756172839608,-0.004882656965319152,205.28,220.164,227.27599999999998,230.48,40.62254101411788,1.3956678499121153,6.293068927479874,251.68341818276713,206.06658181723287
2025-01-30,218.57,221.96,213.7,215.66,42449478.0,0.04511751877877401,0.044129337255335556,209.79,215.24,226.41066666666666,230.1753333333333,46.63120531648441,0.6560118679987283,5.1656575155836455,251.16401054326542,204.59398945673456
2025-01-31,219.66,226.8,216.3,221.27,41150975.0,0.026013168876936055,0.0256805818289135,214.42666666666665,210.554,225.87466666666668,229.21766666666664,49.919870351512685,0.5165547668643171,4.2358369658397805,250.7315251913808,203.96947480861922
2025-02-03,215.46,220.9377,213.51,217.73,24507274.0,-0.015998553803046156,-0.01612791221861219,218.22,213.67399999999998,225.436,228.46766666666664,47.913481706799566,0.1190136788887628,3.412472308449577,250.27834822078518,202.99765177921478
2025-02-04,219.35,223.03,215.3,222.43,23768517.0,0.02158636843797379,0.021356682301411415,220.4766666666667,216.68800000000002,225.24533333333332,228.428,50.74408669676321,0.18112235721119418,2.7662023182019007,249.6775521065016,202.58644789349842
2025-02-05,233.94,237.9299,227.5,232.0,29250582.0,0.0430247718383312,0.04212492630067115,224.05333333333337,221.81799999999998,225.732,228.88400000000001,55.98873698588683,0.9911377335924385,2.411189401280008,249.1484914360698,202.67450856393017
2025-02-06,234.5,234.8,228.56,231.36,21169529.0,-0.0027586206896551557,-0.0027624326959100726,228.59666666666666,224.958,225.95600000000002,229.23633333333333,55.56265432340273,1.5634160172689917,2.241634724477805,249.37842529240925,202.71657470759072
2025-02-07,235.0,235.65,224.11,224.87,22117468.0,-0.02805152143845091,-0.02845248152165828,229.41,225.67800000000003,225.65333333333334,228.987,51.29927634853716,1.4762446894683308,2.0885567174759103,249.11248046119292,202.53851953880704
2025-02-10,227.43,235.82,227.12,235.04,23901643.0,0.045226130653266194,0.04423325497682545,230.42333333333332,229.14000000000001,225.49333333333334,228.8323333333333,56.88250386034296,2.202406815100659,2.11132673700086,249.97670270827015,202.74729729172984
2025-02-11,232.48,237.89,229.9739,235.04,18476200.0,0.0,0.0,231.65,231.66199999999998,225.142,228.48833333333332,56.88250386034296,2.7462386022473595,2.23830911005016,250.75630361319725,202.9426963868027
2025-02-12,230.355,236.48,230.0,236.35,16397336.0,0.005573519400952964,0.005558044813678129,235.47666666666666,232.53199999999998,224.838,228.30833333333334,57.60852316249149,3.2455228958552027,2.439751867211169,251.66639423629118,203.19760576370885
2025-02-13,236.06,236.95,230.7276,235.8,20962031.0,-0.002327057330230531,-0.002329769135974756,235.73000000000002,233.42000000000002,224.53933333333333,228.3156666666667,57.173248308394584,3.555839389184939,2.6629693716059233,252.3299094171654,203.31409058283467
2025-02-14,234.53,235.74,228.9,233.04,16988777.0,-0.011704834605598013,-0.011773875452091439,235.06333333333336,235.054,223.76200000000003,228.35566666666668,54.93029692984638,3.5382715205494435,2.8380298013946272,252.60933286539967,203.39766713460028
2025-02-18,230.1,232.2,224.3001,228.53,26080547.0,-0.019352900789563976,-0.019542619906386116,232.45666666666668,233.752,225.522,228.24066666666664,51.38299198512318,3.124413258563777,2.8953064928284578,251.78399975233185,203.33200024766813
2025-02-19,227.85,229.0653,224.4,228.73,16375487.0,0.000875158622500205,0.0008747758944751468,230.1,232.49,226.94666666666666,228.11333333333334,51.53246941015339,2.7805138993606136,2.8723479741348887,250.50154484531768,203.4564551546823
2025-02-20,228.645,228.98,222.75,226.74,16103996.0,-0.008700214226380343,-0.008738282049815561,228.0,230.56799999999998,228.306,227.791,49.88885961526768,2.3206438726417673,2.7620071538362647,248.90894294557341,203.63205705442658
2025-02-21,225.65,227.75,215.63,218.66,24883556.0,-0.035635529681573686,-0.03628597458311395,224.71,227.14000000000001,228.506,227.45833333333334,43.78276019039839,1.2893423545841074,2.4674741939858333,247.10195260120332,203.2770473987967
2025-02-24,218.6,219.48,207.54,207.93,33050425.0,-0.04907161803713522,-0.05031652740833566,217.77666666666667,222.11800000000002,227.61666666666667,226.74566666666666,37.260705796355694,-0.3893051863965127,1.8961183179093644,244.566121870967,202.13587812903305
2025-02-25,207.0,208.6425,200.92,202.54,33100814.0,-0.025922185350839344,-0.026264086693864198,209.71,216.92,226.604,226.02,34.48197106747736,-2.1300198673768023,1.090890680852131,244.50519563043773,202.23780436956233
2025-02-26,206.91,213.54,206.0,212.94,21368302.0,0.051347881899871606,0.050073037982321135,207.80333333333337,213.762,225.97133333333332,225.60833333333332,43.272568456479355,-2.639924305553677,0.3447276835709694,244.06645794960355,203.23454205039639
2025-02-27,217.28,219.25,197.4,197.8,27572887.0,-0.07109984033060945,-0.07375401669784824,204.42666666666665,207.974,223.69133333333332,224.71166666666667,35.752222354683155,-4.217086765030672,-0.5676352061493588,245.3559736818165,201.09002631818353
2025-02-28,195.76,201.19,193.15,199.43,39747248.0,0.008240647118301192,0.00820687837651837,203.39000000000001,204.128,221.56266666666664,223.75933333333336,37.02123430506575,-5.274668899777225,-1.5090419448749322,246.68115123358763,198.1418487664124
2025-03-03,204.0,204.06,184.53,187.37,37435603.0,-0.06047234618663189,-0.06237802595470908,194.86666666666667,200.01600000000002,219.06266666666667,222.358,31.987079378267836,-7.005199986547041,-2.6082735532093544,249.4017681876949,192.0312318123051
2025-03-04,189.215,193.95,180.48,187.48,37910477.0,0.0005870737044348928,0.0005869014440840575,191.42666666666665,197.004,215.892,220.69266666666667,32.07780239277338,-8.272422917930271,-3.7411034261535376,251.34187696783937,187.06612303216065
2025-03-05,191.86,194.08,187.1,191.58,25644540.0,0.021868999359931918,0.021633302900240462,188.81000000000003,192.73200000000003,212.99466666666666,219.0683333333333,35.52972782921857,-8.843923244023301,-4.76166738972749,251.92316328420117,183.3998367157988
2025-03-06,181.04,186.83,177.61,179.45,56864099.0,-0.06331558617809807,-0.06540885836112953,186.17,189.062,209.20133333333334,217.01966666666667,30.57835702267107,-10.1585297873267,-5.841039869247332,252.41249349559155,177.6555065044085
2025-03-07,187.73,195.48,181.56,194.96,74528855.0,0.08643076065756494,0.08289779172333465,188.66333333333333,188.168,206.47866666666667,215.50900000000001,41.75535676299446,-9.835460500315662,-6.6399239954609985,250.77977719148078,175.64822280851922
2025-03-10,189.6,191.98,180.43,184.45,43844089.0,-0.053908494050061595,-0.055415985274266194,186.28666666666666,187.584,203.23933333333335,213.5006666666667,37.365261171174645,-10.308663076015648,-7.3736718115719295,250.3484711885833,172.03752881141668
2025-03-11,188.05,195.6155,185.345,190.09,42153248.0,0.030577392247221447,0.03011922017537747,189.83333333333334,188.106,200.67666666666668,213.09933333333336,40.95299895605722,-10.112013662948556,-7.921340181847255,247.52369771580803,170.36730228419194
2025-03-12,196.215,199.98,192.4527,194.23,30409728.0,0.021779157241306635,0.021545379625979227,189.59,188.63600000000002,198.37666666666667,212.6616666666667,43.51085639076725,-9.512450576779742,-8.239562260833754,244.03648771595314,169.77351228404692
2025-03-13,193.15,196.32,189.465,191.36,27236137.0,-0.01477629614374698,-0.014886553081774431,191.89333333333335,191.018,196.018,212.16199999999998,42.14778231754523,-9.163249291869391,-8.424299667040883,239.77578159055645,169.5352184094436
2025-03-14,196.2,197.5,193.2,195.54,25900939.0,0.02184364548494977,0.0216084913152582,193.71,191.134,194.47666666666666,211.49133333333333,44.85728175461613,-8.451786754781551,-8.429797084589017,234.8891741695942,170.39582583040576
2025-03-17,188.05,196.72,187.5,194.5,26830624.0,-0.005318604889025247,-0.005332799019024175,193.79999999999998,193.144,193.58133333333333,210.599,44.30134206877575,-7.881019390911831,-8.32004154585358,229.92942029495487,171.50157970504512
2025-03-18,190.44,192.89,186.9,188.67,24951025.0,-0.029974293059126023,-0.03043270583497936,192.9033333333333,192.85999999999999,192.65666666666667,209.63033333333334,41.21747264035462,-7.809096021601761,-8.217852441003217,225.40310109892536,172.0418989010747
2025-03-19,189.34,198.27,186.9,195.57,37962698.0,0.0365717920178088,0.0359189143810359,192.91333333333333,193.128,191.49866666666665,208.735,46.00790282133018,-7.113325905799286,-7.996947133962431,219.9283636061357,174.20063639386433
2025-03-20,191.52,193.8365,188.94,190.54,31430022.0,-0.025719691159175717,-0.026056225325924307,191.59333333333333,192.964,191.01466666666667,207.353,43.241409179317806,-6.888396887369424,-7.7752370846438295,213.74878611760874,176.76021388239127
2025-03-21,188.21,192.07,187.37,191.66,43086517.0,0.005878030859661987,0.005860822636982791,192.59,192.188,190.49666666666664,206.02966666666669,44.0481726672235,-6.544325469655206,-7.529054761646106,208.99652501323055,178.81247498676947
2025-03-24,194.295,196.69,190.67,191.25,33180280.0,-0.0021392048419075493,-0.002141496208970921,191.14999999999998,191.53799999999998,190.75533333333334,204.90900000000002,43.80272085894161,-6.232881191165092,-7.269820047549903,206.74724445911656,179.3937555408834
2025-03-25,190.885,191.6,187.68,188.26,23417250.0,-0.015633986928104582,-0.015757486587571052,190.39,191.456,190.8073333333333,203.34966666666668,41.96614273138863,-6.156360674500007,-7.047128172939924,205.4602418701673,179.25275812983267
2025-03-26,186.66,188.06,177.582,179.27,30670536.0,-0.047753107404652995,-0.04893093685232684,186.26,188.196,189.98666666666665,201.49066666666667,36.94973493833844,-6.7434017435002716,-6.986382887051994,201.15567923767466,180.19032076232529
2025-03-27,177.655,178.38,170.46,171.99,32151667.0,-0.040609137055837574,-0.041456713678346135,179.84,184.48600000000002,189.48933333333335,199.34533333333331,33.46157397868386,-7.70722706259167,-7.130551722159931,202.1448303122892,176.62016968771078
2025-03-28,171.93,173.3,166.47,169.12,30391479.0,-0.016687016687016665,-0.016827813466473527,173.46000000000004,179.978,187.76666666666668,197.12266666666667,32.17213648864295,-8.603475081109536,-7.4251363939498525,202.5507816654967,173.18321833450335
2025-03-31,164.485,167.94,160.62,167.43,35656449.0,-0.009992904446546769,-0.010043168653475546,169.51333333333335,175.214,186.63199999999998,194.93566666666666,31.40470754936524,-9.342433214351615,-7.808595758030205,204.04912104852792,169.69087895147203
2025-04-01,166.37,168.71,163.42,168.52,20472443.0,0.006510183360210364,0.006489083642364016,168.35666666666668,171.26600000000002,185.19400000000002,192.93533333333335,32.522703980921904,-9.727970974420458,-8.192470801308257,204.86394984683403,166.98005015316596
2025-04-02,166.08,173.43,165.5,172.09,19523663.0,0.02118442914787555,0.02096315866600375,169.34666666666666,169.82999999999998,183.718,191.04733333333334,36.19092069323558,-9.63438408017899,-8.480853457082404,204.61628529548724,165.27871470451274
2025-04-03,160.54,163.425,153.7,154.01,44354859.0,-0.10506130513103618,-0.11100006040644556,164.87333333333333,166.234,181.228,188.623,27.914507306796295,-10.893546666398066,-8.963392098945537,207.4614298535915,159.8895701464085
2025-04-04,148.17,152.8,139.1701,146.29,72302229.0,-0.050126615154860055,-0.05142658238037941,157.46333333333334,161.66799999999998,177.94466666666668,186.21066666666667,25.258365022740563,-12.371767534046654,-9.645067185965761,209.45812843747308,153.02587156252696
2025-04-07,144.49,160.43,138.1,154.14,68503505.0,0.053660537288946486,0.05227032735985236,151.48,159.01,175.254,184.41766666666666,32.31136915125737,-12.762718156460238,-10.268597380064657,210.25203637530348,149.2009636246965
2025-04-08,167.62,169.78,153.09,156.03,58888228.0,0.012261580381471404,0.012187016103243598,152.15333333333334,156.512,173.078,182.8673333333333,33.92798171013939,-12.772805189331734,-10.769438941918072,209.82022830654088,146.22677169345914
2025-04-09,160.5,187.33,157.51,185.15,72708307.0,0.186630776132795,0.17111801090653092,165.10666666666665,159.124,172.38333333333333,181.941,52.68003669382249,-10.31218613885406,-10.67798838130527,208.6795424139855,146.4594575860145
2025-04-10,175.3,176.95,166.4,172.3,51212217.0,-0.06940318660545497,-0.07192916382573768,171.16,162.78199999999998,171.16733333333335,181.091,46.41928878733503,-9.2919041347607,-10.400771531996355,207.14058640729445,146.09241359270555
2025-04-11,173.62,182.66,173.31,181.94,33964143.0,0.055948926291352175,0.05443981886003175,179.79666666666665,169.912,170.51933333333332,180.50799999999998,51.113155404757656,-7.6176443978241934,-9.844146105161924,205.328989023558,146.544010976442
2025-04-14,185.075,186.0,175.82,178.36,25748301.0,-0.01967681653292286,-0.019872982634639814,177.53333333333333,174.75600000000003,169.66,180.20766666666665,49.38297959119181,-6.504675721901549,-9.176252028509849,203.2998279888605,146.95917201113951
2025-04-15,179.725,182.2644,178.08,178.95,17242350.0,0.0033079165732226024,0.003302457452758816,179.75,179.33999999999997,169.03933333333333,179.92333333333335,49.68525754010605,-5.511498830829396,-8.443301388973758,202.19114619708873,147.09585380291125
2025-04-16,170.43,176.08,166.92,174.61,34638639.0,-0.02425258452081569,-0.024551521677998484,177.3066666666667,177.232,168.7286666666667,179.3576666666667,47.440933717483276,-5.01677051069214,-7.757995213317435,199.41983230501765,147.77116769498238
2025-04-17,176.25,176.25,169.9156,170.99,22501785.0,-0.02073191684325071,-0.020949840273534585,174.85000000000002,176.97,168.66199999999998,179.07566666666665,45.591063659104066,-4.860766607328884,-7.178549492119726,197.2555450075688,147.9804549924312
2025-04-21,166.99,168.0,161.61,166.21,23469794.0,-0.027954851160886585,-0.02835302617748283,170.60333333333332,173.824,168.468,178.1173333333333,43.195903460010115,-5.064458516576167,-6.755731297011014,194.5020226016338,148.18897739836618
2025-04-22,167.43,170.52,165.2229,169.58,18504860.0,0.020275555020756952,0.02007274279283828,168.9266666666667,172.068,168.61133333333333,177.62166666666664,45.37479015849847,-4.897499658959902,-6.384084969400791,191.54378150437546,148.98021849562454
2025-04-23,177.78,180.45,175.82,176.91,24380470.0,0.04322443684396737,0.042316336804665435,170.9,171.66000000000003,169.17066666666668,177.1823333333333,49.87818986290666,-4.126150130525986,-5.932498001625831,189.58619623234725,149.80280376765276
2025-04-24,179.69,188.57,178.295,188.15,27576900.0,0.06353513085749829,0.06159838835892392,178.21333333333334,174.368,170.24133333333336,176.97966666666667,55.88423036875979,-2.57815662385525,-5.261629726071715,191.22579691069907,149.05120308930097
2025-04-25,186.92,193.37,186.89,192.31,21242342.0,0.022110018602179204,0.021869136283309786,185.79,178.632,172.79466666666667,177.01133333333334,57.89519694712079,-1.004108644282951,-4.410125509713962,194.35308915968767,147.95591084031236
2025-04-28,190.53,193.1,187.68,192.47,16385846.0,0.0008319900161197769,0.0008316441042764856,190.9766666666667,183.88400000000001,175.87333333333333,176.909,57.97454472246101,0.25332619605754303,-3.477435168559661,197.2772516316702,147.3667483683298
2025-04-29,191.72,193.25,190.1,191.17,14630015.0,-0.006754299371330652,-0.0067772128861055825,191.98333333333335,188.202,178.342,176.79800000000003,57.034073398455256,1.1319053308421871,-2.555567068679292,199.65076344472536,147.36723655527467
2025-04-30,185.895,193.2,184.02,192.47,22768862.0,0.006800230161636334,0.00677721288610562,192.03666666666663,191.314,180.7713333333333,176.9246666666667,57.77180003416203,1.9110553044672542,-1.6622425940499828,201.99352349102915,147.4194765089708
2025-05-01,198.14,201.4,196.235,197.33,24939695.0,0.025250688418974487,0.024937156754302112,193.65666666666667,193.15,181.58333333333337,176.98333333333332,60.502173647813336,2.887414340162479,-0.7523112072074906,204.93755954635012,146.9994404536499
2025-05-02,203.9,205.68,201.08,203.64,17766751.0,0.03197689150154548,0.03147627485280062,197.81333333333336,195.416,183.6726666666667,177.42,63.77695450828302,4.122824817243782,0.22271599768276396,207.96749108579485,148.93250891420513
2025-05-05,200.25,203.2347,200.0,200.72,14025425.0,-0.014339029660184632,-0.014442826975968402,200.56333333333336,197.06599999999997,184.92466666666667,177.722,61.246332332209924,4.810820777153708,1.1403369535769527,208.26381424223442,154.07918575776554
2025-05-06,196.44,201.91,195.94,200.09,16348806.0,-0.003138700677560724,-0.003143636729765361,201.48333333333332,198.85,186.37333333333333,178.01666666666668,60.68683195901045,5.2447683722153045,1.9612232373046232,208.7340152582574,158.2039847417426
2025-05-07,199.285,206.23,198.43,204.81,20277825.0,0.023589384776850464,0.023315454769897243,201.87333333333333,201.31799999999998,188.09733333333332,178.56833333333333,63.38555827032415,5.9015105806286385,2.7492807059694266,209.4671600868957,162.34883991310429
2025-05-08,208.0,211.1625,203.69,207.77,18460929.0,0.01445241931546315,0.014348978558396086,204.22333333333336,203.406,190.308,179.51833333333335,65.00783882426003,6.584923871201738,3.5164093390158895,212.4435640781333,161.63443592186673
2025-05-09,209.33,209.96,206.52,208.2,13289174.0,0.0020695961880925484,0.002067457524173778,206.92666666666665,204.318,192.78866666666667,180.72533333333334,65.24872160673894,7.079621761295158,4.229051823471743,214.884215661295,162.783784338705
2025-05-12,219.49,221.8,215.88,221.58,25437672.0,0.06426512968299725,0.06228454191165845,212.51666666666668,208.49,196.48000000000002,182.474,71.7625072997327,8.453876555399177,5.07401676985723,220.27538044155003,161.35661955844998
2025-05-13,222.0,235.28,222.0,232.42,28790536.0,0.04892138279628111,0.04776238170220067,220.73333333333335,214.956,200.66933333333333,184.64033333333333,75.73136778413581,10.298960778068704,6.119005571499525,227.4863142300062,159.5516857699938
2025-05-14,230.23,233.5,228.35,232.12,19751445.0,-0.001290766715428937,-0.0012916004723200882,228.70666666666668,220.41800000000003,204.35,186.7603333333333,75.41544810999986,11.603240886677924,7.215852634535205,233.3401726030298,159.01482739697022
2025-05-15,230.16,234.455,228.07,232.64,18803678.0,0.002240220575564278,0.0022377150227469293,232.39333333333332,225.392,207.31599999999997,188.77866666666665,75.60540769352413,12.534363582748682,8.2795548241779,238.06952187391164,160.08847812608838
2025-05-16,232.32,232.64,226.39,228.61,23094606.0,-0.017322902338376744,-0.017474699409274742,231.12333333333333,229.474,209.736,191.26533333333333,71.0250752506122,12.799552434852615,9.183554346312842,240.73728407199224,163.18271592800778
2025-05-19,221.85,231.2499,221.6,230.63,15355450.0,0.00883600892349401,0.008797199840701493,230.62666666666667,231.28400000000002,212.28,194.07666666666668,71.94260978594974,13.022597234251919,9.951362923900659,242.2074726378301,168.15452736216986
2025-05-20,226.49,231.77,226.34,231.68,11787156.0,0.004552746823917042,0.004542414420770193,230.3066666666667,231.13600000000002,214.98066666666668,196.66133333333335,72.43130592749658,13.13270245048497,10.587630829217522,243.20517433159014,173.36682566840986
2025-05-21,228.39,236.5,227.8301,229.73,17642941.0,-0.008416781767955905,-0.008452402893272077,230.67999999999998,230.658,217.4646666666667,199.118,69.99306484630726,12.913751238696221,11.052854911113263,243.8895175616181,177.96448243838188
2025-05-22,228.34,233.6899,227.43,230.53,14340230.0,0.0034823488442954353,0.003476299507424988,230.64666666666668,230.23600000000002,219.67799999999997,200.63066666666666,70.43280937935438,12.658860674033264,11.374056063697264,245.32082139377354,180.77117860622644
2025-05-23,226.94,230.65,226.18,228.72,15385632.0,-0.00785147269335884,-0.007882457797448297,229.66,230.25799999999998,221.35,202.5113333333333,68.00457711818134,12.170512104294119,11.533347271816636,246.3553191426732,183.3776808573268
2025-05-27,232.865,236.48,231.1308,235.65,17941668.0,0.030299055613850934,0.02984910535568343,231.63333333333333,231.262,223.6786666666667,204.30166666666668,71.98673348510597,12.202028044193156,11.66708342629194,247.9927526873144,186.05824731268552
2025-05-28,237.15,240.99,234.425,239.43,20443004.0,0.01604073838319553,0.015913445186287463,234.6,232.81199999999998,226.30133333333333,206.33733333333336,73.89523902295387,12.389204030789898,11.811507547191532,249.47799751577054,189.39900248422953
2025-05-29,245.905,246.07,237.4,241.97,20768031.0,0.010608528588731625,0.010552652973974019,239.01666666666665,235.26,228.77866666666665,208.438,75.1217625416801,12.597285455835333,11.968663128920294,250.7915645300197,193.03543546998034
2025-05-30,241.215,243.17,234.9,242.07,27088559.0,0.0004132743728562094,0.0004131889985237854,241.15666666666667,237.56800000000004,231.06533333333334,210.68666666666667,75.17122349072929,12.62473061271325,12.099876625678885,251.97698269185278,196.32401730814726
2025-06-02,243.25,250.0,243.19,248.71,19197009.0,0.027430082207625883,0.027060618559724123,244.25,241.56599999999997,233.766,213.27733333333333,78.26167339869711,13.032048264253348,12.286310953393777,254.51979228832047,198.28820771167952
2025-06-03,250.075,257.88,249.4,256.85,30380248.0,0.032728881026094614,0.03220469782502781,249.21,245.80599999999998,236.1173333333333,216.29866666666666,81.3296974140269,13.852003139229197,12.599449390560862,257.71401239759723,200.70698760240273
2025-06-04,258.06,265.43,257.59,261.08,31536047.0,0.016468756083316993,0.016334616853739693,255.5466666666667,250.13600000000002,238.028,219.34866666666667,82.69638758188304,14.673996239119305,13.01435876027255,260.6991406339921,203.82085936600797
2025-06-05,262.95,264.89,259.06,259.93,42334079.0,-0.0044047801440170176,-0.004414509769829517,259.2866666666667,253.72799999999998,239.882,222.116,80.9612337348501,15.059045006963487,13.423296009610738,262.9592971569208,207.07270284307918
2025-06-06,251.14,255.32,246.1348,246.93,41146653.0,-0.05001346516369787,-0.05130746834452466,255.98000000000002,254.7,240.83466666666666,224.07533333333333,64.48855314708125,14.152071306477154,13.569051068984022,262.3789714819753,211.56902851802468
2025-06-09,245.045,248.17,241.11,244.28,25334081.0,-0.010731786336208637,-0.010789787297728294,250.38,253.814,241.87933333333334,225.80766666666668,61.73128087713882,13.068806198614908,13.4690020949102,260.62935748643497,216.92664251356496
2025-06-10,244.215,246.2795,241.4,244.63,25491286.0,0.0014327820533812652,0.0014317566005584254,245.28,251.36999999999998,242.81266666666667,227.54633333333334,61.96260167315206,12.099082183069129,13.195018112541987,260.42107683424206,219.4399231657579
2025-06-11,246.355,254.77,243.8,252.91,24598987.0,0.033847034296693,0.03328682925936967,247.2733333333333,249.73600000000002,244.228,229.60433333333333,67.03861931335796,11.861958442307412,12.928406178495072,261.88529622341684,220.02470377658312
2025-06-12,250.185,257.89,249.5,256.07,20410901.0,0.012494563283381499,0.01241715038748057,251.20333333333335,248.964,245.98399999999998,231.7243333333333,68.75245675003023,11.793078492225618,12.701340641241183,263.6565106724299,220.64848932757013
2025-06-13,250.66,254.0,248.35,248.7,19028440.0,-0.028781192642636788,-0.0292034937929837,252.56000000000003,249.31799999999998,247.19533333333337,233.43666666666664,60.810817415496295,11.016798434557813,12.36443219990451,264.1762365329287,221.73476346707122
2025-06-16,250.35,255.19,249.565,252.1,20363010.0,0.013671089666264624,0.013578483384515207,252.29,250.88199999999998,248.754,235.05200000000002,62.937731971310924,10.554279318897215,12.002401623703053,264.63286711657605,223.62713288342388
2025-06-17,250.95,253.96,247.92,249.37,22014312.0,-0.010829036096786981,-0.010888096876065963,250.05666666666664,251.82999999999998,249.66866666666664,236.67366666666666,60.11645567837709,9.853852327209864,11.572691764404416,264.7112664408722,225.42273355912783
2025-06-18,250.89,255.64,249.41,251.26,30435494.0,0.007579099330312422,0.00755052225846366,250.91,251.5,250.45733333333334,238.37933333333334,61.406292792144384,9.343559358483759,11.126865283220285,264.85801041887805,227.23398958112193
2025-06-20,253.21,253.52,244.17,249.99,42134900.0,-0.005054525193027071,-0.005067342514046624,250.20666666666668,250.28400000000002,250.99200000000002,239.8853333333333,60.0020765113454,8.735967324769774,10.648685691530185,264.36956659962283,229.74843340037722
2025-06-23,249.105,254.21,246.46,253.77,19747034.0,0.015120604824192974,0.015007427921807748,251.67333333333332,251.298,251.772,241.41866666666667,62.73363744007807,8.461916958472244,10.211331944918596,263.9887099161539,232.45329008384616
2025-06-24,258.77,265.87,258.77,263.77,32764864.0,0.039405761122276006,0.038649166315227204,255.84333333333333,253.63199999999998,252.77599999999998,243.27100000000002,68.80342214008903,8.948493828655387,9.958764321665955,264.41760367589404,235.52939632410596
2025-06-25,266.0,269.87,263.43,264.65,18894163.0,0.003336239905978644,0.0033306870047364002,260.72999999999996,256.688,253.296,244.70666666666668,69.27764032779417,9.297937315794286,9.826598920491621,265.6456493101421,237.20135068985792
2025-06-26,265.075,271.67,264.125,270.17,23569585.0,0.02085773663328938,0.02064319219043552,266.19666666666666,260.46999999999997,253.90200000000002,245.965,72.13862113938802,9.90610030639263,9.842499197671824,268.2685860658665,237.6524139341335
2025-06-27,270.3,271.85,266.88,269.35,27477575.0,-0.0030351260317577067,-0.0030397413678891136,268.0566666666667,264.342,254.53,247.20600000000002,71.07969567142291,10.20427814453788,9.914854987045036,270.34217557280715,238.31682442719284
2025-06-30,274.73,277.705,272.13,275.65,24708432.0,0.023389641730090727,0.023120295909149602,271.72333333333336,268.71799999999996,256.44466666666665,248.63966666666664,74.21175978821594,10.824169292434703,10.096717848122971,273.5008780830388,238.51612191696128
2025-07-01,274.4,274.5,262.6555,264.74,28847626.0,-0.0395791764919281,-0.040383732750067784,269.91333333333336,268.912,257.8086666666666,249.84400000000002,61.7415395345533,10.316173248280535,10.140608928154485,274.3601532756832,239.2598467243168
2025-07-02,263.99,272.0,262.73,269.9,17582090.0,0.019490821183047347,0.01930330773833406,270.09666666666664,269.962,259.49333333333334,251.153,64.75783325621757,10.212231353307516,10.154933413185093,275.91715131071226,239.0078486892877
2025-07-03,270.73,275.8,270.12,275.18,10592655.0,0.019562801037421362,0.019373908975711555,269.94,270.96400000000006,260.978,252.603,67.5748954164081,10.435613272023204,10.211069384952717,278.1362444522677,238.19875554773222
2025-07-07,275.13,277.56,272.66,274.18,16760617.0,-0.0036339850279817343,-0.003640603991916249,273.08666666666664,271.92999999999995,262.18533333333335,254.08466666666666,66.49085246432537,10.411931148258844,10.251241737613944,280.0313328185241,237.7286671814759
2025-07-08,276.345,276.345,271.1545,271.8,14869407.0,-0.008680428915311067,-0.008718323290710855,273.72,271.16,263.72533333333337,255.46033333333332,63.86491089059141,10.084864741910621,10.217966338473278,281.2426498645181,239.00435013548196
2025-07-09,272.96,279.45,272.72,277.9,20133002.0,0.022442972774098457,0.022194835031414555,274.62666666666667,273.79200000000003,265.44533333333334,257.0996666666667,67.41676353208092,10.200298586031977,10.214432787985018,282.9637282231648,240.6452717768352
2025-07-10,279.785,281.18,272.7,275.4,17891599.0,-0.008996041741633709,-0.009036750453903591,275.03333333333336,274.892,267.1806666666667,258.42466666666667,64.61362368782883,9.975065289135216,10.166559288215058,283.7444667119787,242.9415332880213
2025-07-11,274.14,276.47,271.89,274.38,14274674.0,-0.0037037037037036535,-0.0037105793965356015,275.8933333333333,274.732,268.722,259.58966666666663,63.454357517044535,9.603556976305754,10.053958825833197,284.76849771521154,244.06450228478846
2025-07-14,274.13,278.355,269.58,275.6,11934236.0,0.004446388220715969,0.004436532241484858,275.12666666666667,275.01599999999996,270.4293333333333,260.71066666666667,64.27985661022065,9.300368902421667,9.903240841150891,285.922757037042,244.86324296295797
2025-07-15,279.805,283.36,277.8501,280.94,17918352.0,0.019375907111756074,0.019190584263260178,276.97333333333336,276.84399999999994,272.2406666666667,262.0063333333333,67.71716698323954,9.382824184678611,9.799157509856435,287.09697202864805,246.91302797135194
2025-07-16,280.105,281.51,275.67,280.81,15031022.0,-0.00046273225599768875,-0.0004628393496064448,279.1166666666667,277.42600000000004,273.37666666666667,263.0763333333333,67.54675629436775,9.330128759840818,9.705351759853311,288.16684023330174,248.71415976669834
2025-07-17,281.14,288.28,279.91,286.45,17231099.0,0.0200847548164238,0.0198857168014294,282.73333333333335,279.63599999999997,274.83,264.063,70.96103957444751,9.632431446821556,9.69076769724696,289.4650727353143,251.12392726468562
2025-07-18,287.11,287.53,281.0,283.34,15012409.0,-0.010857043113981502,-0.010916410903381928,283.5333333333333,281.428,275.70799999999997,264.805,66.78842192500618,9.511415814720237,9.654897320741616,289.7533080639356,254.04369193606442
2025-07-21,283.955,290.54,283.63,288.21,17726804.0,0.017187830874567656,0.017041791138551945,286.0,283.95,276.9653333333333,265.74766666666665,69.78461633970886,9.69670082302008,9.66325802119731,289.9774627349886,257.6415372650113
2025-07-22,287.655,288.0,276.43,278.59,16564831.0,-0.03337843933243123,-0.03394821414273447,283.37999999999994,283.48,277.16133333333335,266.803,58.548265175977036,8.963956019573857,9.523397620872618,288.44814975657977,261.65285024342023
2025-07-23,276.78,284.0,273.0,283.69,20556237.0,0.01830647187623402,0.018140925744601695,283.49666666666667,284.056,278.42466666666667,268.1166666666667,62.03801511021479,8.694552472491239,9.357628591196343,288.8920132633921,263.2009867366079
2025-07-24,289.79,291.2,283.5,288.71,16413778.0,0.017695371708555063,0.017540631409942362,283.6633333333333,284.508,279.6786666666667,269.586,65.14825803550083,8.78485393876565,9.243073660710206,290.1069950515248,264.39200494847523
2025-07-25,288.07,292.5943,287.27,290.18,12476248.0,0.00509161442277728,0.005078695985972818,287.52666666666664,285.876,280.67866666666663,270.8283333333333,66.02604633976733,8.872755612470485,9.169010051062262,291.84142670951013,264.65857329048987
2025-07-28,292.46,295.45,290.59,294.3,13683375.0,0.014198083947894347,0.014098235151887944,291.06333333333333,287.094,282.02000000000004,272.10266666666666,68.4262907660064,9.169171389732412,9.169042318796294,294.1324019470575,264.86259805294253
2025-07-29,297.5,302.19,294.87,297.42,19210780.0,0.010601427115188633,0.010545626021110482,293.9666666666667,290.86,283.728,273.7266666666667,70.14637050299595,9.545802880296833,9.244394431096403,297.03967971002197,264.13232028997805
2025-07-30,297.15,303.255,295.8,302.62,16738929.0,0.017483693093941266,0.01733261176288722,298.1133333333333,294.646,285.37600000000003,275.41066666666666,72.80548883540838,10.14691526885531,9.424898598648184,299.89421603173656,265.0657839682635
2025-07-31,302.8,306.949,290.225,293.7,25488478.0,-0.029475910382658177,-0.029919054818850377,297.91333333333336,295.644,286.59599999999995,276.8883333333333,62.51835760763327,9.790670954832933,9.498053069885135,300.73214875096306,266.60785124903686
2025-08-01,286.535,292.6365,281.61,288.64,21428128.0,-0.017228464419475675,-0.017378601330315574,294.9866666666666,295.33599999999996,287.5466666666667,278.1343333333333,57.55070569388532,8.996340840372852,9.397710623982679,301.0711010279109,267.6148989720891
2025-08-04,292.2,298.48,291.4,297.72,17164629.0,0.03145787139689582,0.030973210617451143,293.3533333333333,296.02,289.0213333333333,279.72533333333337,63.20132211420916,8.995810513199046,9.317330601825953,302.53233552455373,268.50766447544623
2025-08-05,297.81,301.2,291.45,292.93,18477469.0,-0.01608894263065974,-0.016219774867498604,293.09666666666664,295.12199999999996,289.8206666666666,281.03066666666666,58.75782015215456,8.510770393467965,9.156018560154354,302.6478636944721,270.5051363055279
2025-08-06,292.9,302.81,291.9044,301.67,17392100.0,0.02983647970504899,0.029400032070314185,297.44,294.932,291.21133333333336,282.294,63.76393537169029,8.730972346459737,9.071009317415431,304.5919135613159,270.9380864386841
2025-08-07,306.17,310.34,299.8807,303.76,16319444.0,0.00692810024198609,0.006904211229021112,299.4533333333333,296.944,292.36533333333335,283.59766666666667,64.86231363112924,8.970720630467952,9.050951580025936,306.37868213244235,271.98731786755764
2025-08-08,304.05,307.87,302.5518,304.97,12458746.0,0.003983407953647822,0.003975495190400709,303.4666666666667,300.21,293.8073333333333,284.75766666666664,65.51405722840674,9.152851387107262,9.071331541442202,307.81086585758993,273.61413414241
2025-08-11,305.05,308.31,301.29,303.9,12396384.0,-0.0035085418237861266,-0.0035147111912001826,304.21,301.446,294.85333333333335,285.90933333333334,64.3769096599955,9.105884300290711,9.078242093211905,308.6638150369119,275.5911849630881
2025-08-12,306.63,313.44,304.665,312.83,17624009.0,0.029384666008555493,0.0289612120779261,307.23333333333335,305.42600000000004,297.136,287.1486666666667,69.18427459494376,9.677680636257264,9.198129801820977,311.72107397618,275.7229260238201
2025-08-13,316.75,317.35,304.75,309.09,17371167.0,-0.011955375123869239,-0.012027415375587129,308.6066666666666,306.90999999999997,298.82933333333335,288.62700000000007,65.21485629610387,9.717034681401913,9.301910777737165,313.29805428909407,276.973945710906
2025-08-14,307.01,314.1651,307.0001,311.23,15717631.0,0.006923549775146531,0.006899692061147423,311.05,308.404,300.3306666666667,290.00466666666665,66.40267730140022,9.807844435502147,9.403097509290163,315.36009362631637,277.38990637368363
2025-08-15,311.03,311.5,299.76,306.34,22806938.0,-0.015711852970472173,-0.01583659244982589,308.8866666666666,308.678,301.408,291.04333333333335,61.255358642557184,9.377135901700342,9.3979051877722,315.99177502976625,279.0582249702337
2025-08-18,302.7,306.17,299.0,305.76,14724667.0,-0.0018933211464385868,-0.001895115744445018,307.77666666666664,309.04999999999995,302.17199999999997,292.09600000000006,60.65478762598506,8.886556441864684,9.295635438590697,316.6822963610101,280.12270363898995
2025-08-19,302.415,302.8999,292.39,294.91,20149581.0,-0.03548534798534786,-0.036130255445724305,302.33666666666664,305.466,302.00466666666665,292.86633333333333,50.650417706662886,7.5354009512029165,8.94358854111314,315.20036506638064,283.23663493361937
2025-08-20,295.46,295.49,281.87,291.17,23600512.0,-0.012681835136143293,-0.01276293600885809,297.28000000000003,301.882,301.24133333333333,293.3086666666667,47.72811319418353,6.092582251098122,8.373387283110137,314.41104631871826,284.7739536812818
2025-08-21,290.06,292.385,286.17,289.6,14946309.0,-0.0053920390150083986,-0.005406628525819128,291.8933333333334,297.556,300.96799999999996,293.782,46.514872399299605,4.7674954376131495,7.65220891401074,314.32936686174145,284.94463313825855
2025-08-22,291.745,300.09,289.0101,294.0,16301330.0,0.015193370165745845,0.0150791068271203,291.59,295.088,301.3253333333333,294.436,50.32588663028938,4.025988726904302,6.926964876589453,314.11743329877004,285.5385667012299
2025-08-25,292.81,298.4016,291.71,294.23,15124746.0,0.0007823129251700589,0.0007820070779153938,292.60999999999996,292.78200000000004,301.0926666666667,295.057,50.524340225724025,3.4175035407147334,6.22507260941451,314.1193808669397,285.5296191330603
2025-08-26,294.35,300.2499,293.99,298.01,25689111.0,0.012847092410698924,0.01276526857276201,295.41333333333336,293.402,301.4313333333333,295.62600000000003,53.791703708241606,3.2033626849739676,5.620730624526402,314.13133504544874,285.57666495455123
2025-08-27,297.53,301.18,293.78,300.25,13830302.0,0.007516526291064141,0.0074884179707337935,297.49666666666667,295.21799999999996,301.3366666666667,296.27400000000006,55.66039919688952,3.1777724112742476,5.132138981875971,313.95827536207327,285.51272463792674
2025-08-28,302.928,311.0,302.333,308.65,18907053.0,0.027976686094920877,0.02759248787981195,302.30333333333334,299.028,301.66266666666667,297.014,61.885233498578266,3.7915945910106643,4.86403010370291,314.9280865002602,286.03791349973983
2025-08-29,307.01,307.01,293.66,297.39,21610682.0,-0.03648145148226145,-0.03716354012698908,302.09666666666664,299.706,301.1573333333334,297.4823333333333,51.456730053357134,3.3310667307925996,4.5574374291208475,314.4022246300316,287.43877536996854
2025-09-02,289.34,298.71,287.17,298.24,19693016.0,0.0028581996704664103,0.0028541227843105806,301.4266666666667,300.508,300.78,297.81666666666666,52.1127545103269,3.000099698077122,4.245969882912102,314.40542161356177,287.48757838643826
2025-09-03,302.29,304.45,296.4,302.39,18429791.0,0.013914967811158752,0.01381904347829848,299.34,301.384,300.084,298.61,55.28971828912089,3.037660003521353,4.004307907033953,314.3737093158942,288.46529068410587
2025-09-04,305.06,308.78,302.2501,306.1,31220803.0,0.012268924236912726,0.012194270975842062,302.24333333333334,302.554,299.88466666666665,299.35699999999997,57.973958557592766,3.3284248011939894,3.86913128586596,314.7552729878556,288.5267270121443
2025-09-05,355.78,356.34,331.42,334.89,78401554.0,0.09405423064358032,0.0898902737433835,314.46000000000004,307.802,301.46200000000005,300.89633333333336,72.01483658958522,5.814939388530718,4.258292906398912,322.7549680109671,283.6400319890329
2025-09-08,342.75,354.1656,341.2501,345.65,43535639.0,0.03212995311893452,0.03162458269652344,328.87999999999994,317.454,304.0826666666666,302.74533333333335,75.33198751516244,8.555143815777058,5.117663088274542,332.1714430400289,278.29155695997105
2025-09-09,349.545,350.98,335.83,336.67,26972315.0,-0.025980037610299322,-0.02632348028299392,339.07,325.14,306.1433333333333,304.15766666666667,68.07926606100483,9.888179833525385,6.071766437324711,337.07501746399106,276.66498253600895
2025-09-10,351.52,372.97,350.55,369.57,51086826.0,0.09772180473460645,0.09323694553371233,350.62999999999994,338.57599999999996,311.12066666666664,306.56266666666664,76.86671956263659,13.444396886364927,7.546292527132755,350.4415367470898,268.9724632529102
2025-09-11,371.18,374.23,358.7604,359.63,29430947.0,-0.02689612252076734,-0.027264442495363767,355.29,349.28200000000004,315.68466666666666,308.46299999999997,70.54772001709478,15.28445985498439,9.093925992703083,358.40915149948086,266.0588485005191
2025-09-12,362.91,364.385,357.16,359.87,31949795.0,0.0006673525567943983,0.0006671299760978944,363.0233333333333,354.27799999999996,320.3693333333333,310.66866666666664,70.61054192123325,16.571068051424277,10.589354404447322,365.28341020637083,264.04858979362916
2025-09-15,359.87,365.5,356.34,364.09,21792185.0,0.011726456776057992,0.011658234699343848,361.1966666666667,357.966,325.04200000000003,313.1836666666667,71.75150952464455,17.726888512436403,12.016861226045139,372.35727259824375,262.7497274017562
2025-09-16,365.425,365.69,356.99,360.0,21306508.0,-0.01123348622593312,-0.011297058371914756,361.32,362.63199999999995,329.4266666666666,315.2596666666667,68.9573089324214,18.104162223913875,13.234321425618887,377.7681734943691,262.76282650563087
2025-09-17,358.85,359.93,341.5,346.17,45197133.0,-0.038416666666666655,-0.039174047575469634,356.75333333333333,357.952,332.6373333333333,317.03433333333334,60.39292448624583,17.090183938331734,14.005493928161458,380.1513569682288,265.5056430317711
2025-09-18,350.0,350.7,343.79,345.35,24663891.0,-0.002368778345899436,-0.0023715883397041515,350.50666666666666,355.096,335.644,318.49033333333335,59.91775587508514,16.035583470273536,14.411511836583875,381.72955170662505,269.345448293375
2025-09-19,344.65,346.27,336.43,344.94,41240071.0,-0.0011872013898943656,-0.0011879066717274246,345.4866666666667,352.11,338.06333333333333,319.863,59.66497985616654,14.993881297632242,14.52798572879355,382.56233020910463,274.0466697908954
2025-09-22,342.425,346.67,337.94,338.79,28660030.0,-0.017829187684814674,-0.017990042459565873,343.02666666666664,347.05,340.8233333333333,320.99033333333335,55.85831942230478,13.516264139037105,14.325641410842263,382.6062713296301,278.4817286703699
2025-09-23,340.24,345.215,337.0216,338.94,21944079.0,0.00044275214734779134,0.00044265416153701934,340.89000000000004,342.838,343.5366666666667,322.15833333333336,55.932168851544276,12.216521189835362,13.903817366640883,382.18443395400936,283.3745660459906
2025-09-24,339.755,340.0799,333.81,339.31,19677304.0,0.0010916386381070176,0.0010910432339203285,339.0133333333333,341.466,345.99799999999993,323.041,56.1271485030656,11.08850011920913,13.340753917154533,381.64766718983907,288.0413328101609
2025-09-25,332.99,338.062,327.3,336.1,21678187.0,-0.00946037546786116,-0.009505409068086019,338.11666666666673,339.616,347.998,323.9413333333333,53.899038527694856,9.822289877331457,12.637061109189919,380.6670307063262,292.6069692936738
2025-09-26,337.43,339.08,330.5801,334.53,15464697.0,-0.004671228800952276,-0.004682173085680004,336.6466666666667,337.534,347.974,324.71799999999996,52.795120730710735,8.593067723412162,11.828262432034368,380.0757424479024,295.78625755209754
2025-09-29,336.0,341.05,327.55,327.9,21336001.0,-0.01981885032732489,-0.02001787779477757,332.8433333333333,335.356,346.7906666666667,325.43666666666667,48.29658949910655,7.003186346712823,10.863247214970059,377.6439373452845,301.2690626547155
2025-09-30,330.12,331.05,324.61,329.91,20109459.0,0.00612991765782267,0.00611120614035038,330.78,333.55,346.34000000000003,326.2416666666667,49.696004879964704,5.8380862783960765,9.858215027655262,374.6066149618938,307.47338503810624
2025-10-01,328.145,337.95,324.5,333.39,21122687.0,0.010548331363098962,0.010493085874711969,330.4,332.366,343.928,327.52433333333335,52.11266719681477,5.13633452939132,8.913838928002473,371.40054737418274,313.7794526258172
2025-10-02,347.61,347.61,335.25,338.18,19917622.0,0.014367557515222451,0.014265322244618305,333.82666666666665,332.78200000000004,342.498,329.09133333333335,55.29612854131715,4.91010356331185,8.113091855064349,367.8020913247986,320.58590867520144
2025-10-03,341.5,344.4,335.74,338.37,14749068.0,0.0005618309775858865,0.0005616732096520414,336.6466666666667,333.55,341.0646666666667,330.717,55.42271734458883,4.692058178909804,7.42888511983344,367.7494410163281,320.9865589836719
2025-10-06,335.92,344.13,334.56,335.49,18465729.0,-0.008511392853976396,-0.008547821611728467,337.34666666666664,335.068,339.158,332.1,52.97401164880365,4.238010562311047,6.790710208328962,367.54743548803947,320.17256451196056
2025-10-07,337.025,338.11,326.58,336.41,18086705.0,0.002742257593370878,0.00273850446481452,336.75666666666666,336.368,337.5853333333334,333.50600000000003,53.6780808443525,3.907369146886822,6.214041996040534,367.55048506021916,320.1435149397809
2025-10-08,333.82,346.54,332.62,345.5,21478344.0,0.027020599863261996,0.02666198903470331,339.1333333333334,338.79,337.5406666666667,335.089,60.04348208679866,4.328919386689563,5.837017474170341,363.2414001599685,322.0455998400315
2025-10-09,345.75,347.31,340.4,345.02,17643744.0,-0.0013892908827786155,-0.0013902568421264342,342.31,340.158,337.51866666666666,336.5813333333333,59.57791041760986,4.571570778139687,5.58392813496421,361.03263085417785,322.79336914582217
2025-10-10,345.39,350.6,324.05,324.63,28941011.0,-0.05909802330299685,-0.06091631411393109,338.3833333333333,337.41,336.1646666666667,337.114,43.978140078343756,3.0830318879295646,5.083748885557281,358.81624460059464,321.4857553994054
2025-10-13,352.77,359.38,343.5201,356.7,45984259.0,0.09878939099898343,0.0942090201131788,342.1166666666666,341.652,337.3586666666667,339.091,61.190417187623815,4.439954046449486,4.954989917735722,356.75217974478414,322.81082025521584
2025-10-14,350.125,350.67,339.6532,344.13,22078000.0,-0.03523969722455844,-0.035875599403559826,341.82,343.196,337.70466666666664,340.6206666666667,54.16573833103285,4.449736888065388,4.853939311801656,353.39319850609587,324.5828014939041
2025-10-15,354.47,359.4,347.5,351.33,23918539.0,0.020922325865225355,0.020706459760869603,350.71999999999997,344.36199999999997,338.50600000000003,342.252,57.19684189967304,4.981051229638297,4.879361695368984,354.32553102719135,324.1664689728086
2025-10-16,356.8,363.24,349.485,354.15,20317222.0,0.008026641618990693,0.007994599477476017,349.86999999999995,346.188,339.7093333333333,343.8536666666667,58.35839558083532,5.565516298054263,5.01659261590604,355.9215146515294,323.4504853484706
2025-10-17,349.61,350.97,340.78,349.33,20937936.0,-0.013610052237752357,-0.013703518017011678,351.6033333333333,351.128,340.696,344.335,55.582006631095695,5.575504413786973,5.128374975482227,356.53317749867756,323.2778225013225
2025-10-20,353.8,356.59,347.84,349.24,15640229.0,-0.00025763604614537083,-0.00025766924001292113,350.9066666666667,349.636,342.1186666666666,344.45466666666664,55.52888442934911,5.51261186156853,5.205222352699488,357.5325416191147,323.3234583808853
2025-10-21,350.0,351.1,341.31,342.66,16092578.0,-0.018840911693963958,-0.019020663037780272,347.07666666666665,349.342,342.96866666666665,344.6543333333333,51.6427379029071,4.87561499744794,5.139300881649179,357.73067304122,323.49732695878
2025-10-22,347.3,348.01,335.51,340.3,19268825.0,-0.006887293527111482,-0.006911120397966567,344.06666666666666,347.136,343.4293333333334,343.6786666666667,50.28349683545782,4.132718707923914,4.937984446904126,357.77052577890225,323.55647422109774
2025-10-23,340.4,346.57,340.4,344.29,12859162.0,0.011724948574787009,0.011656743977830107,342.4166666666667,345.16400000000004,343.8366666666667,343.1673333333334,52.557046884193205,3.821871544246335,4.7147618663725686,358.11544008350995,324.03055991649
2025-10-24,352.51,358.3,350.875,354.13,16143739.0,0.028580557088500935,0.028179751874467897,346.24,346.12399999999997,344.88733333333334,342.976,57.69513073724742,4.319733492427758,4.6357561915836065,359.7204289017963,324.3855710982037
2025-10-27,361.54,362.75,355.08,362.05,20065771.0,0.022364668342134353,0.02211824647567184,353.49,348.68600000000004,346.6580000000001,342.908,61.325638673619224,5.292363412029488,4.767077635672782,362.21017043066155,325.3108295693384
2025-10-28,362.62,374.06,362.53,372.97,21056048.0,0.030161579892280077,0.029715663619980397,363.05,354.748,349.0953333333333,343.3403333333333,65.69677298133368,6.865194677677152,5.186701044073657,367.2236011494556,324.6033988505444
2025-10-29,373.19,386.48,373.19,385.98,24975209.0,0.034882162104190595,0.034287567196153744,373.6666666666667,363.884,351.794,344.6673333333334,70.04121965465336,9.057068806857785,5.960774596630483,375.3041771788916,321.7818228211084
2025-10-30,386.4,386.4,370.06,376.47,24295268.0,-0.024638582309964185,-0.024947191860637485,378.47333333333336,370.32000000000005,353.89066666666673,345.70466666666664,63.6913095708668,9.912502169528011,6.751120111209988,379.37124197505455,321.54375802494553
2025-10-31,378.27,378.82,365.1,369.63,21598441.0,-0.018168778388716333,-0.01833585748563995,377.36000000000007,373.42,356.8906666666666,346.5276666666667,59.5122324492731,9.924109480229447,7.38571798501388,381.5252118101504,322.51578818984956
2025-11-03,372.0,374.85,361.98,362.55,17198917.0,-0.019154289424559656,-0.019340109487084846,369.55,373.52,357.28066666666666,347.31966666666665,55.45610659128239,9.255321937556971,7.7596387755224985,382.1958554034023,324.5511445965978
2025-11-04,358.52,368.95,351.0,351.94,24047461.0,-0.029264928975313742,-0.029701689293986238,361.3733333333334,369.31399999999996,357.8013333333334,347.753,49.96069231406308,7.779487572926996,7.7636085350033985,381.920042851966,326.37995714803395
2025-11-05,350.89,364.8699,350.0913,358.98,17038511.0,0.020003409672103345,0.01980597010638011,357.8233333333333,363.914,358.3113333333333,348.40866666666665,53.26965598250043,7.09614740037722,7.630116308078163,382.3750336648197,327.27296633518023
2025-11-06,360.11,363.5,352.71,355.59,19896860.0,-0.009443423031923914,-0.009488294870476815,355.50333333333333,359.738,358.4073333333334,349.05833333333334,51.50349954701167,6.2094717962385175,7.345987405710234,382.534035552651,328.17096444734904
2025-11-07,354.185,354.5,337.27,349.43,21903223.0,-0.017323321803200176,-0.017475126268630632,354.6666666666667,355.698,358.414,349.55500000000006,48.36551507244139,4.952623709847899,6.867314666537768,380.06431874078,333.1206812592201