date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low
2024-11-11,43.96,44.63,43.9123,44.2,11088928.0,,,,,,,,,,,
2024-11-12,43.9,44.2,43.845,44.04,13411894.0,-0.0036199095022625416,-0.0036264772291733265,,,,,,,,,
2024-11-13,43.66,44.19,43.51,43.91,11593405.0,-0.0029518619436875726,-0.0029562272808531524,44.050000000000004,,,,,,,,
2024-11-14,43.91,44.06,43.19,43.48,20179020.0,-0.009792757913914873,-0.009841022320617432,43.81,,,,,,,,
2024-11-15,43.48,43.82,42.58,42.88,18344398.0,-0.013799448022078997,-0.013895545490462024,43.42333333333334,43.702,,,,,,,
2024-11-18,42.85,43.215,42.75,43.0,19101324.0,0.002798507462686617,0.002794598931015925,43.120000000000005,43.462,,,,,,,
2024-11-19,42.6,42.77,42.31,42.32,29279270.0,-0.015813953488372112,-0.015940328143518503,42.73333333333333,43.117999999999995,,,,,,,
2024-11-20,42.75,43.02,41.99,42.99,21068587.0,0.01583175803402659,0.015707742958146354,42.77,42.934,,,,,,,
2024-11-21,43.1,43.73,42.51,43.5,15647161.0,0.011863224005582707,0.011793407586448248,42.93666666666667,42.938,,,,,,,
2024-11-22,43.26,43.72,43.16,43.47,10637295.0,-0.0006896551724138167,-0.0006898930939377307,43.32,43.056,,,,,,,
2024-11-25,43.92,44.03,43.13,43.2,23525960.0,-0.006211180124223503,-0.0062305497506359745,43.38999999999999,43.096000000000004,,,,,,,
2024-11-26,43.0,43.26,42.44,42.64,18392625.0,-0.012962962962963065,-0.013047715392475632,43.10333333333333,43.160000000000004,,,,,,,
2024-11-27,42.61,43.04,42.53,42.56,16236129.0,-0.0018761726078798668,-0.0018779348242000977,42.800000000000004,43.074,,,,,,,
2024-11-29,42.46,43.27,42.42,43.19,9556976.0,0.014802631578947345,0.014694141939220784,42.796666666666674,43.012,,,44.58949746947926,,,,
2024-12-02,43.01,43.31,42.68,43.29,16253456.0,0.0023153507756425995,0.0023126744812795334,43.01333333333333,42.976,43.24466666666667,,46.33320210221517,,,,
2024-12-03,43.22,43.45,42.825,42.86,14352200.0,-0.00993300993300994,-0.009982671408458243,43.11333333333332,42.908,43.15533333333333,,40.44007362834569,,,,
2024-12-04,42.71,42.973,42.38,42.55,14620998.0,-0.007232851143257224,-0.007259135026047926,42.9,42.89,43.056000000000004,,36.805570331787266,,,,
2024-12-05,42.61,42.975,42.46,42.79,13615045.0,0.005640423031727515,0.0056245754093424616,42.73333333333333,42.936,42.98133333333333,,41.2107656109849,,,,
2024-12-06,42.75,43.19,42.73,43.15,15608585.0,0.008413180649684548,0.008377987100711526,42.830000000000005,42.928,42.95933333333333,,47.160788508084146,,,,
2024-12-09,43.21,43.3,38.76,39.05,45253852.0,-0.09501738122827352,-0.09983954124374204,41.663333333333334,42.08,42.70399999999999,,21.041440274595217,,,44.99601095468298,40.91098904531702
2024-12-10,39.07,39.79,38.53,39.53,28678092.0,0.012291933418694168,0.012217001022899354,40.57666666666666,41.414,42.47266666666667,,26.19502010977301,,,45.16685103755826,40.27314896244174
2024-12-11,39.465,39.84,39.42,39.71,23922876.0,0.004553503668100145,0.004543167834565922,39.43,40.846,42.29866666666666,,28.090469507397714,,,45.19851966597646,39.80848033402353
2024-12-12,39.92,40.37,39.83,40.24,22465505.0,0.013346764039284809,0.013258480648323665,39.82666666666667,40.336,42.115333333333325,,33.505493018656296,,,45.105225305069574,39.53477469493043
2024-12-13,39.75,40.2,39.66,39.92,18032626.0,-0.007952286282306154,-0.007984074348220531,39.95666666666667,39.690000000000005,41.876666666666665,,31.941523405171836,,,45.0598115086482,39.2241884913518
2024-12-16,39.094,39.745,38.79,38.86,20182815.0,-0.026553106212424904,-0.026912007493969253,39.67333333333333,39.652,41.56933333333334,,27.382012733869573,,,45.16549934098301,38.716500659016994
2024-12-17,38.87,39.12,38.56,38.8,19193101.0,-0.0015440041173443442,-0.0015451973200663026,39.193333333333335,39.506,41.275999999999996,,27.14580430358575,-1.180794387999896,,45.1907508580821,38.271249141917906
2024-12-18,38.5456,38.94,37.79,37.86,22644592.0,-0.024226804123711254,-0.024525100848050877,38.50666666666667,39.136,40.95733333333333,,23.696888189422168,-1.305103179078479,,45.341862804013694,37.6741371959863
2024-12-19,37.95,38.04,37.25,37.4,22646545.0,-0.012150026413100923,-0.012224441360690565,38.02,38.568,40.61333333333333,,22.209791969539623,-1.4243182925551068,,45.39045759228752,37.066542407712475
2024-12-20,37.59,38.31,37.31,38.22,60040080.0,0.021925133689839615,0.021688234391640773,37.82666666666666,38.227999999999994,40.282000000000004,,30.573755453692684,-1.4360757940817592,,45.186037516118944,36.74296248388106
2024-12-23,38.03,38.21,37.67,37.98,16681362.0,-0.006279434850863463,-0.006299233427987201,37.86666666666667,38.052,39.928000000000004,41.58633333333333,29.571579919897843,-1.448067274832475,,44.93804896393623,36.44195103606378
2024-12-24,37.85,38.42,37.71,38.4,7493087.0,0.011058451816745807,0.010997754209541502,38.199999999999996,37.971999999999994,39.63066666666667,41.393,33.66921143202251,-1.4074558449382124,,44.64575023088835,36.25424976911165
2024-12-26,38.25,38.455,38.09,38.25,10860730.0,-0.00390625,-0.003913899321136329,38.21,38.05,39.344,41.2,32.932269501256,-1.371564202201256,,44.40427275375644,36.05672724624356
2024-12-27,37.84,38.2497,37.69,37.93,15394230.0,-0.00836601307189544,-0.00840120457173729,38.193333333333335,38.156,39.019999999999996,41.00066666666667,31.35553717718821,-1.3533406735360956,,44.143774541516045,35.854225458483945
2024-12-30,37.78,37.88,37.11,37.39,23728315.0,-0.014236751911415713,-0.014339066711785165,37.85666666666667,37.989999999999995,38.635999999999996,40.797666666666665,28.845698354311097,-1.3667172174760864,-1.3498217007911948,43.72989989927622,35.68810010072377
2024-12-31,37.31,37.595,37.235,37.53,13705293.0,0.0037443166622090907,0.003737324157907057,37.61666666666667,37.9,38.53466666666667,40.61933333333333,30.401136321785174,-1.3504541995661015,-1.349948200546176,43.192041765878436,35.64995823412158
2025-01-02,37.8,37.95,37.2,37.42,28786110.0,-0.002930988542499291,-0.0029352923009858633,37.446666666666665,37.704,38.394,40.43333333333333,29.849019552019712,-1.3310976561942667,-1.3461780916757942,42.66471841875874,35.63328158124126
2025-01-03,37.62,37.74,37.37,37.67,20335583.0,0.006680919294494991,0.006658700858006212,37.54,37.588,38.258,40.278333333333336,32.8345338916904,-1.2808200492084296,-1.3331064831823214,42.10597797555674,35.70402202444325
2025-01-06,37.34,38.16,37.29,37.49,31417814.0,-0.004778338200159271,-0.0047897909561290366,37.52666666666667,37.5,38.074666666666666,40.095000000000006,31.785635323706657,-1.2411914961658752,-1.3147234857790322,41.35056451684872,35.92943548315128
2025-01-07,37.44,37.765,37.01,37.18,16527597.0,-0.008268871699119829,-0.008303248454522762,37.446666666666665,37.458000000000006,37.892,39.88433333333333,30.00772604953191,-1.2207281968172552,-1.2959244279866768,40.171541256365344,36.51145874363466
2025-01-08,36.78,37.24,36.24,37.17,27293624.0,-0.0002689618074233069,-0.00026899798413714806,37.28,37.386,37.77933333333333,39.67433333333334,29.94953024140287,-1.1915819856829444,-1.2750559395259304,40.11506392126192,36.37993607873807
2025-01-10,36.792,37.165,36.32,36.36,27687009.0,-0.021791767554479424,-0.022032714999882692,36.90333333333333,37.174,37.61666666666667,39.44633333333333,25.616018757068318,-1.2197827378064048,-1.2640012991820255,40.03087435226875,36.14712564773125
2025-01-13,36.51,36.72,36.25,36.45,19973258.0,0.0024752475247524774,0.002472189145389073,36.660000000000004,36.92999999999999,37.522666666666666,39.239999999999995,26.88196889165772,-1.2207971990107538,-1.2553604791477713,39.8433773754791,36.0086226245209
2025-01-14,36.63,36.64,36.15,36.38,25100070.0,-0.0019204389574759562,-0.0019222853646909215,36.39666666666667,36.708000000000006,37.45466666666667,39.034,26.504143476884977,-1.2132638315895292,-1.246941149636123,39.44602189127841,36.019978108721595
2025-01-15,36.77,36.85,36.28,36.5,22268498.0,0.0032985156679492533,0.003293087498469456,36.443333333333335,36.572,37.34,38.811,28.362956209782382,-1.1839626026231613,-1.2343454402335308,39.033374867258175,36.09062513274182
2025-01-16,36.52,36.64,36.27,36.31,21114140.0,-0.00520547945205474,-0.005219075162201348,36.39666666666667,36.4,37.22866666666666,38.57833333333333,27.190369594871427,-1.16267004314669,-1.2200103608161625,38.87549236639164,35.99350763360836
2025-01-17,36.75,36.91,36.45,36.58,22040302.0,0.007435968052877939,0.007408457536475166,36.46333333333334,36.444,37.10733333333334,38.369,31.522825176287952,-1.1111995758286923,-1.1982482038186686,38.66524923141358,35.98175076858642
2025-01-21,36.58,37.25,36.54,36.97,21125856.0,0.010661563696008791,0.01060512998582095,36.620000000000005,36.547999999999995,37.022000000000006,38.183,37.32419729392758,-1.027099356980358,-1.1640184344510065,38.60557302852084,35.95242697147917
2025-01-22,36.86,37.2,36.51,37.11,21121077.0,0.0037868542061130217,0.0037797021239656344,36.88666666666666,36.694,36.967333333333336,37.99366666666667,39.3118340266874,-0.9383359449826045,-1.1188819365573262,38.59180516460945,35.93719483539055
2025-01-23,37.27,37.535,36.91,37.47,17469183.0,0.009700889248181133,0.009654137733089825,37.18333333333333,36.888,36.97266666666667,37.80433333333334,44.211235220071586,-0.8293807253834231,-1.0609816943225456,38.484761503624156,35.96923849637584
2025-01-24,37.36,37.64,37.28,37.62,18256167.0,0.004003202562049557,0.003995211067288247,37.4,37.15,36.97866666666666,37.75666666666667,46.1615511631164,-0.7225995051802627,-0.9933052564940892,38.43299183003764,35.98500816996235
2025-01-27,37.57,38.4,37.56,38.23,24497918.0,0.016214779372674126,0.016084723835437114,37.77333333333333,37.480000000000004,37.032666666666664,37.71333333333334,53.30990786249581,-0.5820432841643353,-0.9110528620281384,38.39325269859217,36.007747301407825
2025-01-28,37.95,38.175,37.47,37.55,17896049.0,-0.017787078210829144,-0.017947169498177623,37.800000000000004,37.596,37.02466666666667,37.641333333333336,45.980758550644126,-0.5195329311271877,-0.8327488758479483,38.270895404368446,36.06010459563154
2025-01-29,37.69,37.825,37.25,37.36,21538229.0,-0.0050599201065245625,-0.005072764849501807,37.71333333333333,37.646,37.016,37.54533333333334,44.15414575336407,-0.4797936752590317,-0.762157835730165,38.190244511022435,36.083755488977566
2025-01-30,34.42,34.68,32.5,33.25,77358162.0,-0.11001070663811563,-0.11654584625877873,36.053333333333335,36.802,36.754,37.323,22.932103829441317,-0.7710544443052427,-0.7639371574451805,38.91667561519208,34.94332438480792
2025-01-31,33.47,34.01,33.3,33.66,39175601.0,0.01233082706766897,0.012255421660796602,34.75666666666666,36.01,36.519999999999996,37.14966666666667,26.716102358292957,-0.9577567055886789,-0.8027010670738802,39.15800593639551,34.31499406360447
2025-02-03,33.11,33.78,33.04,33.19,45432427.0,-0.013963161021984472,-0.014061563030776623,33.36666666666667,35.001999999999995,36.30866666666667,36.96266666666667,25.189268786750603,-1.1306116771858044,-0.8682831890962651,39.372254818241366,33.67774518175863
2025-02-04,32.68,33.61,32.61,33.55,40510660.0,0.01084664055438389,0.010788237685807596,33.46666666666667,34.202,36.11533333333333,36.818999999999996,28.55722356756111,-1.224436949209931,-0.9395139411189983,39.39227772907016,33.245722270929846
2025-02-05,33.55,33.95,33.31,33.94,33492022.0,0.01162444113263783,0.011557396388389434,33.56,33.517999999999994,35.952666666666666,36.70366666666666,32.12235782982516,-1.252881969180855,-1.0021875467313697,39.33159263188368,32.95140736811632
2025-02-06,34.1,34.48,33.75,34.47,29838282.0,0.01561579257513257,0.01549512072269373,33.98666666666667,33.76199999999999,35.81733333333333,36.57866666666667,36.74220453041487,-1.218610894010716,-1.045472216187239,39.23807920695,32.77392079305
2025-02-07,34.62,34.67,34.1017,34.37,24083958.0,-0.0029010733971569502,-0.002905289667031491,34.26,33.903999999999996,35.687999999999995,36.458333333333336,36.24100590200757,-1.185850240882992,-1.0735478211263896,39.126714032232584,32.605285967767415
2025-02-10,34.73,34.78,34.39,34.47,26992440.0,0.0029095141111434852,0.002905289667031535,34.43666666666667,34.16,35.54733333333333,36.32733333333333,37.16408159263429,-1.138691891670291,-1.08657663523517,39.07868777815811,32.46431222184188
2025-02-11,34.08,35.355,34.08,35.23,32640466.0,0.022048157818392644,0.021808611824372104,34.69,34.495999999999995,35.431333333333335,36.22666666666667,43.82093015355412,-1.0281411406726448,-1.0748895363226652,39.01037560371575,32.41062439628424
2025-02-12,34.92,35.2277,34.89,34.9,23440636.0,-0.009367016747090506,-0.009411163144764747,34.86666666666667,34.688,35.284,36.12566666666667,41.75255733401174,-0.956135382589899,-1.0511387055761119,38.939379198517315,32.33362080148268
2025-02-13,35.04,35.5,34.9411,35.38,20563765.0,0.013753581661891223,0.013659859523257843,35.169999999999995,34.87,35.144666666666666,36.05866666666667,45.762678069923595,-0.8505338868545351,-1.0110177418317965,38.86081995390668,32.30018004609331
2025-02-14,35.4,35.62,35.29,35.39,17933379.0,0.00028264556246471173,0.00028260562573283735,35.223333333333336,35.074,34.995999999999995,35.98733333333334,45.84632537684144,-0.757307257582049,-0.960275644981847,38.79837178056956,32.27062821943043
2025-02-18,35.262,36.38,35.105,36.35,24015288.0,0.02712630686634654,0.026764909622156472,35.70666666666667,35.45,34.870666666666665,35.95166666666667,53.293432397579224,-0.5990549724530894,-0.8880315104760956,38.77364978119734,32.27235021880265
2025-02-19,36.44,36.75,36.28,36.48,22701278.0,0.003576341127922822,0.0035699612266021185,36.07333333333333,35.7,34.79933333333334,35.912,54.21170357335637,-0.457870931711561,-0.8019993947231887,38.71233431433518,32.284665685664805
2025-02-20,36.39,36.715,36.09,36.41,25850098.0,-0.0019188596491228616,-0.0019207030187886177,36.41333333333333,36.001999999999995,34.736,35.876,53.60061781002342,-0.3476227980056734,-0.7111240753796857,38.62112743210758,32.305872567892415
2025-02-21,36.555,36.65,36.19,36.24,21415333.0,-0.004669046965119272,-0.004679981012563295,36.376666666666665,36.174,34.93533333333333,35.84466666666667,52.065661336205196,-0.27084579526738395,-0.6230684193572253,38.446809353637484,32.35719064636252
2025-02-24,36.39,36.79,36.22,36.3,28121999.0,0.0016556291390728006,0.001654260096026468,36.31666666666667,36.355999999999995,35.11133333333333,35.815666666666665,52.581790539219426,-0.20281998633832643,-0.5390187327534456,38.239586747455334,32.43241325254466
2025-02-25,36.45,36.98,35.75,35.85,34274960.0,-0.01239669421487588,-0.012474174225175577,36.129999999999995,36.256,35.288666666666664,35.79866666666667,48.3747528871194,-0.18310950941284432,-0.46783688808532536,37.81545415583924,32.61854584416076
2025-02-26,35.78,35.83,35.0,35.1,31161244.0,-0.02092050209205021,-0.021142436573809237,35.75,35.980000000000004,35.392,35.75366666666667,42.300168636671366,-0.22540916983404458,-0.4193513444350692,37.462220211511095,32.7267797884889
2025-02-27,35.085,35.475,35.0,35.39,23252215.0,0.008262108262108159,0.008228163885551783,35.446666666666665,35.775999999999996,35.48866666666666,35.720666666666666,45.16737063133466,-0.23284726082120244,-0.38205052771229586,37.131007259940375,32.860992740059615
2025-02-28,35.65,36.09,35.525,35.88,26777627.0,0.013845719129697676,0.013750742833223377,35.45666666666667,35.704,35.58266666666667,35.7,49.714230906543406,-0.1969329758587648,-0.3450270173415897,37.136398952162146,33.11860104783785
2025-03-03,35.87,36.245,35.75,35.98,19845655.0,0.002787068004459048,0.0027831913317914155,35.75,35.64,35.690000000000005,35.689,50.61427253219928,-0.15857354489551057,-0.3077363228523739,37.16612606868789,33.32087393131211
2025-03-04,36.21,36.315,35.27,35.5,31010369.0,-0.013340744858254538,-0.013430532041016885,35.78666666666667,35.57,35.75866666666666,35.653000000000006,46.327935046021516,-0.16500335203374306,-0.2791897286886477,37.03617500577557,33.68182499422442
2025-03-05,35.32,35.69,34.97,35.56,24536145.0,0.0016901408450704647,0.001688714164333759,35.68,35.662,35.78066666666667,35.606,46.932904404794805,-0.163374245352486,-0.2560266320214154,36.91761487887558,34.00138512112443
2025-03-06,35.53,36.34,35.35,36.27,29116332.0,0.019966254218222845,0.01976954264910729,35.77666666666667,35.83800000000001,35.872,35.577999999999996,53.598096255288084,-0.10359788831900119,-0.22554088328093258,36.895627220088464,34.25637277991154
2025-03-07,36.08,37.62,36.07,37.59,43323136.0,0.03639371381306855,0.03574710428127553,36.473333333333336,36.18,36.01933333333333,35.581999999999994,62.922104992890105,0.04971518785617235,-0.17048966905351162,37.218830185326645,34.24516981467335
2025-03-10,37.41,37.98,36.03,36.11,43106515.0,-0.039372173450385795,-0.040168222286720304,36.656666666666666,36.206,36.06733333333333,35.531666666666666,50.63635265460342,0.051203037419554676,-0.1261511277588984,37.174712358872085,34.46328764112792
2025-03-11,36.07,36.32,35.48,35.95,32233452.0,-0.004430905566324972,-0.004440751122310539,36.550000000000004,36.29600000000001,36.04066666666667,35.455666666666666,49.51086185223814,0.0390216883604424,-0.09311656453503024,37.09945099361662,34.68654900638338
2025-03-12,35.76,35.88,34.9,35.19,23454953.0,-0.021140472878998784,-0.021367132833562088,35.75,36.222,35.95466666666667,35.376999999999995,44.45622029886357,-0.03159357586947209,-0.08081196680191861,37.10196490452802,34.68003509547199
2025-03-13,35.17,35.92,34.66,34.7,32055765.0,-0.013924410343847504,-0.014022264380680095,35.28,35.908,35.84066666666667,35.288333333333334,41.5135163665737,-0.12564720367501536,-0.08977901417653797,37.12732098594164,34.634679014058364
2025-03-14,35.08,35.59,34.65,35.43,27406651.0,0.02103746397694506,0.020819231924566937,35.10666666666666,35.476,35.78666666666666,35.361,47.128484037591214,-0.13967044821012564,-0.0997573009832555,37.12598581480778,34.64101418519223
2025-03-17,35.49,35.9166,35.34,35.75,16899287.0,0.009031893875246944,0.00899135026263601,35.29333333333333,35.404,35.75,35.43066666666666,49.420805189816235,-0.12353856916259076,-0.10451355461912257,37.12515477157511,34.6778452284249
2025-03-18,35.82,36.13,35.57,36.01,17883082.0,0.0072727272727273196,0.007246408520767253,35.73,35.416,35.760666666666665,35.52466666666667,51.26948932625426,-0.08875104490412156,-0.10136105267612237,37.09210051341432,34.67689948658568
2025-03-19,36.05,36.22,35.93,36.09,21740638.0,0.0022216051096919376,0.0022191409939135175,35.949999999999996,35.596,35.82666666666667,35.60933333333333,51.85261853844429,-0.054102687779632674,-0.09190937969682443,37.04580481028768,34.68419518971233
2025-03-20,35.895,36.69,35.86,36.5,17068811.0,0.011360487669714425,0.011296441933748444,36.199999999999996,35.956,35.900666666666666,35.69466666666667,54.83552319637023,0.0063665685176630404,-0.07225419005392694,37.05923064178348,34.679769358216525
2025-03-21,36.24,36.88,36.08,36.75,54564477.0,0.006849315068493178,0.006825965070399891,36.446666666666665,36.22,35.958666666666666,35.77066666666667,56.60109860364218,0.07361323292703048,-0.04308070545773546,37.13615269004202,34.65384730995799
2025-03-24,36.79,36.88,36.48,36.6,34933620.0,-0.004081632653061162,-0.004089985251525055,36.61666666666667,36.39,36.0,35.845,55.206605830092535,0.11349465680414994,-0.011765633005358378,37.17734367872276,34.64265632127724
2025-03-25,36.47,36.95,35.92,36.94,31434356.0,0.009289617486338608,0.00924673436377315,36.76333333333333,36.576,36.096,35.92733333333333,57.74766326239006,0.17056990734258193,0.024701475064229685,37.308277883431096,34.620722116568906
2025-03-26,37.0,37.72,36.86,37.37,25944989.0,0.01164049810503509,0.011573268726298524,36.97,36.832,36.21666666666667,35.99866666666666,60.77808793153715,0.2476451616693609,0.06929021238525593,37.49215133560684,34.663848664393164
2025-03-27,37.275,37.635,37.04,37.37,17856744.0,0.0,0.0,37.22666666666667,37.006,36.29,36.081,60.77808793153715,0.3052095898550675,0.11647408787921826,37.660173624360496,34.69382637563952
2025-03-28,37.295,37.48,36.59,36.62,23331680.0,-0.020069574525020117,-0.020273704251027924,37.12,36.980000000000004,36.22533333333333,36.12233333333333,53.07747662442041,0.28700269353497987,0.1505798090103706,37.70260202875002,34.72539797124999
2025-03-31,36.83,37.035,36.35,36.9,27806324.0,0.007646095030038325,0.007617011800116943,36.96333333333333,37.04,36.278,36.17266666666667,55.3518566110473,0.2918035275459161,0.1788245527174797,37.7734860422213,34.74651395777871
2025-04-01,36.94,37.135,36.52,36.72,20738284.0,-0.004878048780487809,-0.004889985294191792,36.74666666666666,36.996,36.32933333333334,36.184999999999995,53.554730072159444,0.27788049404968973,0.19863574098392173,37.8051010747246,34.83689892527541
2025-04-02,36.305,36.6465,36.11,36.61,18827555.0,-0.002995642701525081,-0.003000138620144903,36.74333333333333,36.844,36.424,36.18933333333333,52.43434534846826,0.2550304764210196,0.20991468807134134,37.82001685092111,34.92698314907889
2025-04-03,36.61,36.66,35.605,35.72,26834110.0,-0.024310297732859865,-0.02461067112384653,36.35,36.513999999999996,36.492,36.166333333333334,44.34999818228556,0.1632245597441937,0.20057666240591182,37.81999321572343,34.872006784276564
2025-04-04,34.93,35.345,33.34,33.38,37314568.0,-0.06550951847704356,-0.06775383777460917,35.23666666666667,35.866,36.355333333333334,36.071000000000005,30.87245341365096,-0.09722992836151434,0.1410153442524266,37.9916624390119,34.27933756098809
2025-04-07,32.97,34.44,32.38,33.47,46139740.0,0.00269622528460145,0.0026925969895461167,34.19,35.18,36.20333333333334,35.976666666666674,31.731758198750526,-0.29300219193878974,0.05421183701418333,38.193589267586724,33.81341073241327
2025-04-08,33.47,34.295,32.5042,32.84,33971416.0,-0.018822826411711846,-0.019002230639007633,33.23,34.404,35.992,35.876333333333335,29.012995054265076,-0.4933023734658448,-0.0552910050818223,38.43657953325729,33.25942046674271
2025-04-09,32.5,35.25,32.2,35.18,45095944.0,0.07125456760048698,0.06883045472518443,33.830000000000005,34.118,35.931333333333335,35.879000000000005,47.131868470573316,-0.4579443689817353,-0.1358216778618049,38.436591539516996,33.258408460483
2025-04-10,34.78,34.9,33.09,33.68,31778783.0,-0.04263786242183054,-0.04357354993528609,33.900000000000006,33.71,35.74333333333333,35.821999999999996,40.07121449541192,-0.5446816091268758,-0.2175936641148191,38.51113643974631,33.081863560253694
2025-04-11,33.955,34.0,33.22,33.72,26811934.0,0.0011876484560569,0.0011869437595286225,34.193333333333335,33.778000000000006,35.541333333333334,35.75,40.32793158412449,-0.6032400552904207,-0.29472294234993945,38.570285924841805,32.85171407515819
2025-04-14,33.38,34.45,33.25,34.15,20432806.0,0.012752075919335804,0.012671452883144458,33.85,33.914,35.378,35.689,43.14737245665111,-0.6079426549309161,-0.3573668848661348,38.56986985080974,32.69213014919026
2025-04-15,34.44,34.76,34.26,34.4,17989854.0,0.007320644216691097,0.007293978362553626,34.09,34.226,35.208666666666666,35.65233333333333,44.78094017891686,-0.5847558865018883,-0.40284468519328553,38.531335285620194,32.569664714379805
2025-04-16,34.3,34.455,33.36,33.55,20687019.0,-0.02470930232558144,-0.025019700961661912,34.03333333333333,33.9,34.95399999999999,35.58533333333334,40.51809800818695,-0.627731998000499,-0.4478221477547283,38.51591830934923,32.33108169065076
2025-04-17,33.78,34.295,33.72,34.01,21576016.0,0.013710879284649868,0.01361773560141338,33.986666666666665,33.965999999999994,34.73,35.510000000000005,43.64464407782728,-0.6175539429295966,-0.481768506789702,38.408481628824696,32.18951837117529
2025-04-21,33.75,34.01,33.25,33.6,22945350.0,-0.01205527785945304,-0.012128532049945474,33.72,33.94199999999999,34.52866666666667,35.376999999999995,41.54838552986748,-0.6352485841939384,-0.5124645222705493,38.26013608008345,32.02286391991654
2025-04-22,33.85,34.25,33.73,34.2,23108450.0,0.017857142857142794,0.017699577099400857,33.93666666666667,33.952000000000005,34.34866666666667,35.31333333333334,45.66152479979641,-0.5940093591538158,-0.5287734896472026,38.0907231916233,31.952276808376713
2025-04-23,34.525,35.03,34.39,34.47,28164613.0,0.007894736842105177,0.007863736460214451,34.09,33.966,34.19866666666667,35.264,47.4534437397739,-0.5333916260408671,-0.5296971169259356,37.844832876156744,31.951167123843252
2025-04-24,31.98,33.35,31.44,33.19,44282341.0,-0.037133739483608985,-0.037840754796890815,33.95333333333334,33.894,33.970666666666666,35.197333333333326,40.61539108504302,-0.5819288251570285,-0.5401434585721542,37.494422606310536,31.883577393689468
2025-04-25,33.52,33.94,33.125,33.9,29368755.0,0.02139198553781263,0.021166388654521365,33.85333333333333,33.872,33.849333333333334,35.17066666666667,45.322022707078375,-0.5566867011009506,-0.5434521070779135,37.052612334919,31.978387665080994
2025-04-28,33.9,34.235,33.62,33.77,27895670.0,-0.0038348082595869304,-0.0038421799889281558,33.620000000000005,33.906,33.87533333333333,35.11533333333333,44.62462490671971,-0.5409364705601405,-0.542948979774359,36.73543179795695,32.010568202043046
2025-04-29,33.645,34.06,33.6,33.94,22741567.0,0.005034053893988588,0.005021425408603768,33.870000000000005,33.854,33.906666666666666,35.05499999999999,45.79916413357627,-0.5088707746029826,-0.5361333387400837,36.28747909080265,32.162520909197355
2025-04-30,33.77,34.27,33.155,34.2,28174763.0,0.007660577489687848,0.007631384262479374,33.97,33.8,33.99733333333333,34.99466666666667,47.628750398299424,-0.4572082404530349,-0.520348319082674,35.81522725767832,32.38277274232167
2025-05-01,33.85,34.23,33.675,33.82,20277687.0,-0.011111111111111183,-0.011173300598125302,33.986666666666665,33.926,33.906666666666666,34.919,45.22588778625852,-0.44183493602839974,-0.5046456424718192,35.23313220750656,32.68586779249344
2025-05-02,34.0,34.53,33.985,34.46,24824295.0,0.018923713778829176,0.018746887629349403,34.160000000000004,34.038000000000004,33.958666666666666,34.851,49.817770294989316,-0.3737010372794316,-0.4784567214333417,34.91458202027049,32.87841797972952
2025-05-05,34.07,34.68,33.975,34.45,20326062.0,-0.00029019152640741286,-0.00029023364011597014,34.24333333333333,34.174,34.007333333333335,34.77433333333333,49.7475937135406,-0.31685879709399956,-0.4461371365654733,34.966346397641104,32.9336536023589
2025-05-06,34.25,34.605,34.07,34.49,16103946.0,0.0011611030478955175,0.0011604294890819788,34.46666666666667,34.284000000000006,34.03,34.704,50.05069102325967,-0.2655224687767159,-0.4100142030077219,35.01824923199678,32.98375076800321
2025-05-07,34.63,34.8813,34.205,34.39,25154385.0,-0.0028993911278631934,-0.0029036025045747448,34.443333333333335,34.322,34.029333333333334,34.619,49.25092254831363,-0.23025300962468975,-0.3740619643311155,34.95682283358573,33.200177166414264
2025-05-08,34.485,34.72,34.15,34.22,35269366.0,-0.004943297470194841,-0.004955555980127436,34.36666666666667,34.402,34.074,34.514,47.85107886470072,-0.21355753012239376,-0.34196107748937116,34.754087589720875,33.30691241027913
2025-05-09,34.34,34.45,34.15,34.25,16919698.0,0.0008766803039159665,0.000876296244187005,34.28666666666667,34.36,34.09,34.41,48.131252939268514,-0.1956501597986886,-0.3126988939512347,34.76991209020389,33.34808790979611
2025-05-12,34.81,35.405,34.53,34.72,23093139.0,0.013722627737226212,0.01362932508391506,34.39666666666667,34.414,34.16466666666667,34.346666666666664,52.442136028056844,-0.14189765986075287,-0.27853864713313836,34.85719516170454,33.360804838295465
2025-05-13,34.85,35.11,34.485,34.79,19071472.0,0.002016129032258007,0.0020140993717011856,34.586666666666666,34.474000000000004,34.204,34.27633333333333,53.06776462702085,-0.09258276492521134,-0.24134747069155296,34.94605651975379,33.33594348024621
2025-05-14,34.66,34.815,34.35,34.56,18156416.0,-0.006611095142282197,-0.006633045227995724,34.69,34.508,34.21,34.20433333333333,50.7073949239687,-0.07123824308198579,-0.20732562516963954,34.96726401607189,33.330735983928115
2025-05-15,34.64,35.37,34.51,35.33,18153988.0,0.02228009259259256,0.022035517435198944,34.89333333333334,34.73,34.352666666666664,34.16166666666667,57.51956882379266,0.007721006146553577,-0.16431629890640093,35.157273626293126,33.31872637370687
2025-05-16,35.32,35.66,35.195,35.48,20791588.0,0.004245683555052393,0.004236696070324921,35.123333333333335,34.976,34.458,34.15366666666667,58.7164906331662,0.08146148909031581,-0.11516074130705758,35.37054249206448,33.252457507935524
2025-05-19,35.35,35.535,35.24,35.44,14182503.0,-0.0011273957158962622,-0.0011280317044985255,35.416666666666664,35.120000000000005,34.56933333333333,34.22233333333334,58.24519826423375,0.13511615248967246,-0.06510536254771158,35.51757854301129,33.28942145698871
2025-05-20,35.38,35.78,35.35,35.59,14068147.0,0.004232505643340989,0.00422357378522124,35.50333333333333,35.279999999999994,34.67933333333333,34.293,59.55618525045157,0.18757930868586925,-0.014568428300995417,35.69575263238244,33.25024736761756
2025-05-21,35.42,35.615,34.96,35.1,17291040.0,-0.01376791233492558,-0.013863569050281221,35.376666666666665,35.388,34.739333333333335,34.36833333333333,53.63228472392833,0.1874569460625395,0.025836646571711565,35.75740821690904,33.25159178309096
2025-05-22,35.21,35.23,34.57,34.59,14428346.0,-0.014529914529914478,-0.014636507522742724,35.093333333333334,35.24,34.79066666666667,34.34866666666667,48.25256033118173,0.1445410557330007,0.049577528403969395,35.672707175353636,33.476292824646364
2025-05-23,34.24,34.68,34.23,34.52,13930060.0,-0.0020237062734894673,-0.0020257567338501726,34.73666666666667,35.048,34.79466666666667,34.376666666666665,47.54758368941396,0.10368625783114283,0.06039927428940409,35.65992828110698,33.55107171889302
2025-05-27,34.81,35.11,34.58,34.95,22018508.0,0.012456546929316303,0.012379602464592033,34.686666666666675,34.95,34.827999999999996,34.41766666666667,52.17039588533187,0.10479789756237778,0.06927899894399883,35.65546871797158,33.67353128202843
2025-05-28,34.97,35.12,34.5726,34.63,19762229.0,-0.009155937052932717,-0.009198110265488625,34.699999999999996,34.758,34.837333333333326,34.43366666666667,48.72855721543578,0.07894749680978208,0.07121269851715549,35.633085649176905,33.76491435082309
2025-05-29,34.63,34.81,33.835,34.28,22617246.0,-0.010106843777071939,-0.010158264684751589,34.620000000000005,34.594,34.830000000000005,34.42966666666667,45.21496522855474,0.02987441933341728,0.06294504268040785,35.62915549450308,33.776844505496925
2025-05-30,34.36,34.7573,34.1,34.57,31652156.0,0.008459743290548438,0.008424160203954138,34.49333333333333,34.589999999999996,34.85333333333334,34.46366666666667,48.52676359627496,0.014220305420792556,0.05320009522848479,35.57700403465749,33.90399596534252
2025-06-02,34.32,34.42,33.825,34.33,25282823.0,-0.006942435637836364,-0.0069666464639325685,34.39333333333333,34.55200000000001,34.858666666666664,34.474333333333334,46.04596529878694,-0.01735166764945717,0.0390897426528964,35.581074967165385,33.886925032834604
2025-06-03,34.35,34.68,34.11,34.66,22050853.0,0.009612583745994607,0.009566676817859186,34.52,34.494,34.85466666666666,34.50966666666667,49.84287398369852,-0.01556501785948683,0.028158790550419754,35.58238961086664,33.90661038913336
2025-06-04,34.74,34.9,34.43,34.44,19206719.0,-0.006347374495095148,-0.006367604727929907,34.47666666666667,34.456,34.83133333333333,34.51766666666666,47.44571601106105,-0.03153769944444207,0.01621949255144739,35.58320389918156,33.90079610081845
2025-06-05,34.5,34.59,34.085,34.22,18853589.0,-0.006387921022067311,-0.0064084110954825795,34.44,34.444,34.80866666666667,34.50933333333333,45.10932978745671,-0.0612423622310132,0.0007271215949552715,35.59201674415719,33.87498325584282
2025-06-06,34.5,34.795,34.4,34.7,13753349.0,0.014026884862653466,0.013929418488766136,34.45333333333333,34.46999999999999,34.766666666666666,34.559666666666665,50.80179199488004,-0.045526729232101104,-0.008523648570456004,35.583475181224145,33.931524818775856
2025-06-09,34.7,34.895,34.56,34.6,15056250.0,-0.0028818443804035088,-0.0028860048891349867,34.50666666666667,34.524,34.708,34.583,49.64665092367697,-0.04067229620751789,-0.01495337809786838,35.571529974325045,33.97847002567495
2025-06-10,34.635,35.64,34.515,35.62,21240922.0,0.029479768786127014,0.02905359579783687,34.973333333333336,34.715999999999994,34.720000000000006,34.64466666666667,59.709918020098264,0.04496205782835716,-0.0029702909126232725,35.69667553861065,33.94332446138935
2025-06-11,35.658,35.77,35.12,35.18,19015809.0,-0.012352610892756855,-0.012429538552103457,35.13333333333333,34.864,34.69266666666667,34.686,54.637247671638946,0.07644239722593937,0.012912246715089257,35.72988137895976,33.94911862104024
2025-06-12,35.18,35.385,35.065,35.27,14228563.0,0.0025582717453098702,0.00255500493854855,35.35666666666667,35.074,34.704,34.72166666666667,55.470567737881545,0.10741482954910708,0.03181276328189282,35.774544329090176,33.975455670909824
2025-06-13,35.26,35.455,34.95,35.01,17190703.0,-0.007371703997731904,-0.00739900928138644,35.153333333333336,35.136,34.732,34.76133333333333,52.471727515379015,0.10971613886726317,0.0473934383989669,35.736722051675976,33.98127794832403
2025-06-16,35.18,35.495,34.77,35.11,18323485.0,0.00285632676378178,0.0028522552137665706,35.129999999999995,35.238,34.77133333333334,34.783,53.512693258593785,0.11824604059668076,0.06156395883850968,35.679844387005886,34.001155612994125
2025-06-17,34.96,35.025,34.46,34.53,16399444.0,-0.01651951011107944,-0.016657478778439882,34.88333333333333,35.019999999999996,34.74333333333333,34.785666666666664,47.07295067712343,0.07731367254312715,0.06471390157943319,35.59725930969872,33.99274069030128
2025-06-18,34.55,34.71,34.205,34.26,16249467.0,-0.007819287576020906,-0.007850018505927172,34.63333333333333,34.836,34.718666666666664,34.778000000000006,44.394629890755276,0.022824624381023284,0.056336046139751204,35.47467089195322,33.98232910804679
2025-06-20,34.5,34.895,34.38,34.53,42693904.0,0.007880910683012443,0.0078500185059273,34.44,34.688,34.73533333333333,34.782666666666664,47.605073796756415,0.0014121265402664562,0.04535126221985426,35.43061617830311,33.969383821696894
2025-06-23,34.39,34.625,34.155,34.59,28769075.0,0.0017376194613381024,0.0017361115471765172,34.46,34.604,34.736666666666665,34.794999999999995,48.319159094517865,-0.010593814805517354,0.03416224681477994,35.43061617830311,33.969383821696894
2025-06-24,34.78,35.275,34.6,35.21,24319501.0,0.01792425556519217,0.017765510217883713,34.77666666666667,34.624,34.79533333333333,34.827,55.12511770209426,0.029579237585174667,0.03324564496885889,35.49250989439338,33.97649010560663
2025-06-25,35.145,35.19,34.8,34.84,21623146.0,-0.01050837830161877,-0.010563981182659008,34.88,34.686,34.80733333333333,34.831,50.82361680507356,0.031201096437307285,0.032836735262548565,35.48225692827763,33.97574307172237
2025-06-26,34.85,35.225,34.82,35.21,16830563.0,0.010619977037887418,0.01056398118265903,35.086666666666666,34.876,34.858666666666664,34.845000000000006,54.63575680324537,0.06163188503727923,0.0385957652174947,35.537964101736904,33.97803589826309
2025-06-27,35.3,35.56,35.19,35.32,26939875.0,0.0031241124680487786,0.00311924256879805,35.123333333333335,35.034000000000006,34.932,34.87033333333333,55.73439404154153,0.09354624208810236,0.04958586059161624,35.594219357066805,34.0257806429332
2025-06-30,35.37,35.77,35.28,35.69,18490445.0,0.010475651189127966,0.010421161766309708,35.406666666666666,35.254000000000005,34.998000000000005,34.882333333333335,59.304497358430794,0.1469999834574125,0.06906868516477549,35.72960639182343,34.00239360817657
2025-07-01,35.59,36.66,35.57,36.33,22857494.0,0.017932193891846415,0.017773308731041555,35.78,35.477999999999994,35.11333333333334,34.910666666666664,64.619902046221,0.23825861292387884,0.10290667071659616,36.003793813817715,33.92820618618229
2025-07-02,35.91,36.11,35.715,35.83,24144792.0,-0.013762730525736289,-0.013858314916248114,35.949999999999996,35.676,35.12733333333333,34.92366666666667,58.22181198105728,0.2671563013899245,0.13575659685126185,36.1171568537278,33.93184314627221
2025-07-03,35.8,36.395,35.78,35.99,10160934.0,0.004465531677365409,0.004455590774076959,36.050000000000004,35.83200000000001,35.181333333333335,34.937000000000005,59.60028115417443,0.29951595700987355,0.1685084688829842,36.2368938276325,33.967106172367494
2025-07-07,35.92,36.14,35.37,35.44,15078499.0,-0.015282022784106841,-0.015399996354059281,35.75333333333333,35.855999999999995,35.19266666666667,34.94833333333334,53.11282747040252,0.27758103241570353,0.19032298158952807,36.23087827021546,34.09512172978453
2025-07-08,35.58,36.06,35.39,36.0,12711949.0,0.015801354401805856,0.01567781271922979,35.81,35.91799999999999,35.25866666666666,34.99533333333333,58.11228262740042,0.30190459824744664,0.2126393049211118,36.332854741582985,34.12314525841702
2025-07-09,35.92,36.035,35.39,35.62,14909520.0,-0.010555555555555651,-0.010611660594594506,35.68666666666667,35.775999999999996,35.29266666666667,35.032000000000004,53.91149916885847,0.2872076244888646,0.2275529688346624,36.35703339465826,34.20096660534175
2025-07-10,35.56,35.97,35.38,35.42,15137087.0,-0.005614823133071156,-0.005630645506827958,35.68,35.694,35.352,35.04766666666667,51.789547164393376,0.25646546414252924,0.23333546789623577,36.33786668953542,34.20013331046458
2025-07-11,35.24,35.35,34.96,34.99,16864389.0,-0.012140033879164291,-0.0122143259750908,35.343333333333334,35.49400000000001,35.400666666666666,35.059666666666665,47.4639947555497,0.19515504832540387,0.2256993839820694,36.33472044251325,34.18427955748674
2025-07-14,34.9,35.67,34.8,35.64,18545336.0,0.018576736210345723,0.018406296223011813,35.35,35.534000000000006,35.474666666666664,35.105000000000004,53.75211611737124,0.1967476849549996,0.21990904417665547,36.36596323467221,34.19003676532779
2025-07-15,35.62,35.6765,34.7,34.72,17002874.0,-0.02581369248035914,-0.026152712810459132,35.11666666666667,35.278000000000006,35.483333333333334,35.11,45.458593765437676,0.1223630249359644,0.20039984032851726,36.37288316194109,34.15411683805891
2025-07-16,34.77,34.87,34.275,34.4,21102942.0,-0.009216589861751112,-0.009259325412796712,34.919999999999995,35.034000000000006,35.42933333333334,35.11233333333334,42.97486153179483,0.03716292919528286,0.1677524581018704,36.39851441682637,34.057485583173616
2025-07-17,34.3,35.015,34.28,34.7,17545605.0,0.008720930232558155,0.008683122573460857,34.60666666666666,34.89,35.419999999999995,35.11366666666666,45.95606553068286,-0.006081167800353171,0.13298573292142568,36.38894566032347,34.08405433967653
2025-07-18,34.86,34.93,34.43,34.54,14788113.0,-0.004610951008645614,-0.004621614234281046,34.54666666666667,34.8,35.37533333333333,35.117,44.61637933654307,-0.05265610228069306,0.09585736588100194,36.36120203024862,34.139797969751385
2025-07-21,34.75,35.1,34.665,35.01,15815092.0,0.013607411696583638,0.013515662248041732,34.75,34.674,35.35466666666667,35.14333333333333,49.29259158776558,-0.051053488528474134,0.06647519499910673,36.34178580989275,34.20721419010726
2025-07-22,35.11,35.76,35.04,35.27,14553397.0,0.007426449585832717,0.007399009281386416,34.94,34.784000000000006,35.32666666666667,35.162333333333336,51.72105101411153,-0.02847533258552204,0.04748508948218098,36.32868184653444,34.28831815346555
2025-07-23,35.37,35.895,35.325,35.79,16430356.0,0.014743407995463365,0.014635780529973611,35.35666666666666,35.062,35.29066666666667,35.202,56.23541837315206,0.03102009252744864,0.04419209009123451,36.377612974632285,34.29738702536771
2025-07-24,35.82,36.015,35.37,35.37,16134624.0,-0.011735121542330362,-0.011804521560545289,35.47666666666667,35.196000000000005,35.26,35.193666666666665,52.00561700404515,0.04377553849884208,0.04410877977275603,36.378759084708506,34.3492409152915
2025-07-25,34.14,34.44,33.2,33.68,32924574.0,-0.04778060503251336,-0.04895981384326319,34.946666666666665,35.023999999999994,35.106,35.14366666666667,39.22181962272757,-0.0815445598255593,0.018978111853092963,36.539999500997276,34.03500049900273
2025-07-28,33.67,33.75,33.305,33.53,19631867.0,-0.004453681710213764,-0.004463628895988793,34.193333333333335,34.727999999999994,34.97866666666666,35.08566666666666,38.321409563254896,-0.19076635127829178,-0.022970780773183985,36.66574112158731,33.73025887841268
2025-07-29,33.56,33.65,32.58,32.83,32911469.0,-0.02087682672233826,-0.021097828964635926,33.346666666666664,34.24,34.76733333333333,35.013,34.35748459705185,-0.3300054602366558,-0.08437771666587836,36.828567027207704,33.281432972792295
2025-07-30,32.825,33.14,32.39,32.5,35644450.0,-0.010051781906792567,-0.0101026421778095,32.953333333333326,33.582,34.559333333333335,34.926,32.64322124184952,-0.4616599705574629,-0.15983416744419526,36.858326057579546,32.86867394242046
2025-07-31,33.985,34.1,32.9,33.23,40584079.0,0.02246153846153831,0.022212993030810962,32.85333333333333,33.154,34.413333333333334,34.882666666666665,39.7989497170761,-0.5013133906600018,-0.22813001208735656,36.79713053863775,32.66986946136226
2025-08-01,33.355,33.465,32.47,32.52,22399789.0,-0.02136623532952131,-0.021597797686892857,32.75,32.922000000000004,34.248666666666665,34.824666666666666,35.81381257246974,-0.583306088567582,-0.2991652273834017,36.751419631197614,32.36858036880239
2025-08-04,32.62,32.95,32.49,32.56,29378783.0,0.0012300123001229846,0.0012292564547296896,32.77,32.728,34.04333333333334,34.759,36.20139951570911,-0.6377071357764521,-0.3668736090620118,36.732138165135716,32.09986183486428
2025-08-05,32.695,32.8291,32.46,32.51,27440146.0,-0.0015356265356266663,-0.0015368068185257066,32.53,32.664,33.896,34.68966666666667,35.90950117440062,-0.6770503250623037,-0.42890895226207015,36.5797581123559,31.90324188764409
2025-08-06,32.66,32.76,32.13,32.16,21569120.0,-0.010765918179021838,-0.010824290005048351,32.41,32.596,33.74666666666667,34.587999999999994,33.85185158281159,-0.7280793158126144,-0.48874302497217903,36.483911145125845,31.653088854874152
2025-08-07,32.36,32.475,31.62,31.67,25138682.0,-0.015236318407960026,-0.015353583760217017,32.11333333333333,32.284000000000006,33.544666666666664,34.48233333333334,31.159879597578765,-0.7988504132288128,-0.5507645026235058,36.42635577081046,31.335644229189544
2025-08-08,31.69,32.04,31.59,31.67,16280663.0,0.0,0.0,31.833333333333332,32.114,33.35333333333333,34.364333333333335,31.159879597578765,-0.8451941458115471,-0.6096504312611141,36.37964631799382,31.050353682006172
2025-08-11,31.69,32.09,31.03,31.41,19954715.0,-0.0082096621408273,-0.00824354699999327,31.583333333333332,31.883999999999997,33.11333333333334,34.234,29.706158043180025,-0.8926122366292262,-0.6662427923347365,36.19476197164044,30.812238028359566
2025-08-12,31.52,32.36,31.5189,32.1,19949708.0,0.021967526265520565,0.021729716585415032,31.72666666666667,31.802,32.902,34.114333333333335,37.97614191037013,-0.8645482082199578,-0.7059038755117808,36.0692081785017,30.675791821498308
2025-08-13,32.17,33.0,32.09,32.94,29736753.0,0.02616822429906529,0.025831694613523956,32.15,31.958000000000006,32.712,34.001333333333335,46.26441813320919,-0.7656997733326918,-0.717863055075963,35.95979678795391,30.639203212046088
2025-08-14,32.73,33.02,32.595,32.9,14579777.0,-0.0012143290831815312,-0.0012150669781680454,32.64666666666667,32.20399999999999,32.547333333333334,33.903666666666666,45.949533163507,-0.6827193782120915,-0.7108343197031888,35.79492433654475,30.624075663455244
2025-08-15,33.035,33.54,33.0,33.45,20703247.0,0.016717325227963764,0.016579128802911482,33.096666666666664,32.56,32.532000000000004,33.819,50.89821454203347,-0.5660513264428317,-0.6818777210511174,35.67096104898265,30.639038951017355
2025-08-18,33.25,33.6,33.205,33.43,25119918.0,-0.0005979073243648214,-0.0005980861422303129,33.26,32.964,32.525333333333336,33.751999999999995,50.71637420386137,-0.46978944740488515,-0.639460066321871,35.449186886867075,30.702813113132926
2025-08-19,33.53,33.985,33.45,33.89,16793189.0,0.013760095722405108,0.013666285186952808,33.589999999999996,33.321999999999996,32.596,33.681666666666665,54.72299205188841,-0.3523217137152699,-0.5820323958005509,35.19395313164179,30.82004686835822
2025-08-20,33.935,34.02,33.06,33.29,20291679.0,-0.017704337562702954,-0.017862934032026486,33.53666666666666,33.392,32.64866666666667,33.604,49.114303069583514,-0.3041367746283612,-0.526453271566113,34.6672910126917,31.096708987308293
2025-08-21,33.23,33.61,33.115,33.6,16169172.0,0.009312105737458776,0.009269015382225054,33.593333333333334,33.532000000000004,32.67333333333333,33.54333333333334,51.85964197981757,-0.23818975084655847,-0.4688005674222021,34.215122664421806,31.3718773355782
2025-08-22,33.71,34.4,33.71,34.15,25268235.0,0.01636904761904745,0.016236519047640355,33.68,33.672,32.782000000000004,33.51533333333334,56.35834316779964,-0.13993279773151102,-0.4030270134840639,34.31019924993209,31.323800750067914
2025-08-25,34.05,34.18,33.82,34.01,17147577.0,-0.0040995607613469875,-0.004107986997694971,33.92,33.788,32.87866666666667,33.461,54.95067309446592,-0.07252426981821714,-0.33692646475089455,34.393519243036216,31.288480756963782
2025-08-26,33.975,33.98,33.515,33.68,22273823.0,-0.009703028521023227,-0.009750409644978109,33.946666666666665,33.745999999999995,32.95666666666667,33.42633333333333,51.67433902203883,-0.045209619517855515,-0.27858309570428674,34.47844545361205,31.288554546387942
2025-08-27,33.59,33.85,33.45,33.81,17520702.0,0.0038598574821853138,0.003852427345668687,33.833333333333336,33.85,33.06666666666667,33.406666666666666,52.866564380163794,-0.012923672763797356,-0.22545121111618888,34.58269397379001,31.31530602620999
2025-08-28,33.85,33.89,33.26,33.57,21385536.0,-0.007098491570541321,-0.00712380572785113,33.68666666666667,33.843999999999994,33.193333333333335,33.369,50.394736081594125,-0.006626436158612137,-0.18168625612467354,34.61800968520096,31.313990314799028
2025-08-29,33.56,33.99,33.46,33.97,16729960.0,0.01191540065534702,0.011844971180548978,33.78333333333333,33.80800000000001,33.346666666666664,33.35,54.235351132078385,0.03029164307518073,-0.1392906762847027,34.7325870697806,31.3444129302194
2025-09-02,33.7,34.16,33.6503,34.13,20302090.0,0.004710038269061023,0.00469898074612321,33.88999999999999,33.83200000000001,33.528,33.32066666666667,55.7124163624438,0.07163439298113872,-0.09710566243153443,34.85991824248812,31.37408175751189
2025-09-03,34.15,34.18,33.48,33.89,17894757.0,-0.007031936712569631,-0.007056777299655749,33.99666666666667,33.874,33.647333333333336,33.27466666666667,52.9516782417497,0.08406379085069204,-0.06087177177508914,34.936581617633934,31.43541838236605
2025-09-04,34.035,34.45,33.72,33.95,27937831.0,0.0017704337562702843,0.0017688683857451637,33.99,33.902,33.714666666666666,33.21333333333333,53.571099784401206,0.09763025595247399,-0.02917136622957651,34.98976339866367,31.561236601336333
2025-09-05,34.085,34.38,33.59,33.91,21116867.0,-0.001178203240059128,-0.0011788978671581068,33.916666666666664,33.97,33.782,33.16466666666666,53.06947339979587,0.10395577412677426,-0.0025459381583063587,34.953870007373084,31.82112999262692
2025-09-08,32.57,34.11,32.52,34.0,27803093.0,0.0026540843409024184,0.002650568478614174,33.953333333333326,33.976,33.818666666666665,33.175333333333334,54.11066059076727,0.11490647042712965,0.020944543558780844,34.87669661615303,32.13130338384696
2025-09-09,33.99,34.04,33.67,33.67,17141494.0,-0.00970588235294112,-0.009753291443178215,33.86000000000001,33.884,33.834666666666664,33.18,49.75212000490733,0.09585181401941156,0.03592599765090699,34.59769567144862,32.63630432855139
2025-09-10,33.53,33.735,32.9,33.48,17681555.0,-0.005643005643005794,-0.0056589875517086986,33.71666666666667,33.802,33.80733333333333,33.20166666666667,47.38550239137362,0.06467392863992671,0.04167558384871094,34.38329190444036,32.98870809555962
2025-09-11,33.455,33.56,33.18,33.4,21780621.0,-0.002389486260453988,-0.002392345638619824,33.51666666666667,33.69199999999999,33.81466666666667,33.23166666666667,46.385006764360234,0.03312801925554254,0.039966070930077265,34.33282369304002,33.08517630695999
2025-09-12,33.27,33.38,32.45,33.06,23874768.0,-0.01017964071856281,-0.010231807589776548,33.31333333333333,33.522,33.778666666666666,33.226,42.29750400437769,-0.019087471222320573,0.0281553624995977,34.30201623908921,33.131983760910785
2025-09-15,33.03,33.15,32.515,32.62,21389893.0,-0.013309134906231201,-0.013398495200010416,33.026666666666664,33.245999999999995,33.67666666666666,33.22933333333334,37.671065616192315,-0.09487923759417782,0.0035484424808425973,34.42501917920629,32.92598082079371
2025-09-16,32.62,32.76,31.98,32.29,21622121.0,-0.010116492949110878,-0.010168012422683866,32.656666666666666,32.97,33.562,33.220333333333336,34.61319129428384,-0.17950379258530091,-0.033062004532386106,34.5780056018586,32.658994398141395
2025-09-17,32.34,32.8,32.2,32.43,16186103.0,0.004335707649427034,0.004326335549042721,32.446666666666665,32.760000000000005,33.47866666666666,33.217666666666666,36.95141391328528,-0.2325913636742385,-0.07296787636075659,34.625823562641315,32.46517643735869
2025-09-18,32.33,32.42,31.33,31.64,39019855.0,-0.02436016034535926,-0.024661777419773503,32.12,32.408,33.333999999999996,33.20033333333333,30.354977627993648,-0.33455351921487164,-0.12528500493157962,34.824250895315764,32.10174910468424
2025-09-19,31.64,31.88,31.4,31.59,53789574.0,-0.001580278128950674,-0.0015815280854592781,31.886666666666667,32.114,33.202,33.19766666666667,29.99006963061258,-0.4146144271829968,-0.18315088938186308,34.94694785335394,31.778052146646054
2025-09-22,31.33,31.575,31.3,31.49,36356093.0,-0.0031655587211143477,-0.0031705797010606177,31.573333333333334,31.887999999999998,33.03666666666667,33.19166666666667,29.23316021073275,-0.4805924670191857,-0.2426392049093276,34.96643379263512,31.492566207364867
2025-09-23,31.59,32.18,31.59,31.62,26288459.0,0.004128294696729151,0.004119796668392711,31.566666666666666,31.754,32.86933333333334,33.19866666666666,31.64830816061294,-0.5164374558706868,-0.29739885510159947,34.941960698267785,31.278039301732214
2025-09-24,31.79,31.79,31.46,31.61,22928258.0,-0.0003162555344718987,-0.0003163055537996449,31.573333333333334,31.589999999999996,32.717333333333336,33.18233333333333,31.559084576091905,-0.5394335302600908,-0.34580579013329776,34.92958372152586,31.083416278474147
2025-09-25,31.71,31.91,31.52,31.62,19402744.0,0.00031635558367604233,0.00031630555379958986,31.616666666666664,31.586000000000002,32.562,33.138333333333335,31.7662480114127,-0.5505052862032329,-0.3867456893472848,34.873270224437356,30.92072977556264
2025-09-26,31.67,31.89,31.555,31.72,15565447.0,0.003162555344718543,0.0031575649853212867,31.649999999999995,31.612000000000002,32.416000000000004,33.099000000000004,33.92027050549255,-0.5449289663729004,-0.41838234475240793,34.81892274609816,30.79007725390185
2025-09-29,31.83,31.87,31.41,31.49,22268020.0,-0.007250945775535977,-0.007277361653713996,31.61,31.612000000000002,32.248666666666665,33.03366666666667,31.46031859391958,-0.5526976164616926,-0.44524539909426486,34.697998203220415,30.663001796779593
2025-09-30,31.45,31.81,31.225,31.42,37758231.0,-0.0022229279136232183,-0.0022254022854580253,31.543333333333333,31.571999999999996,32.09866666666667,32.96666666666667,30.72988106735356,-0.5580696629248578,-0.4678102518603835,34.51842848869614,30.571571511303866
2025-10-01,31.04,31.37,30.9,30.94,30248180.0,-0.015276893698281335,-0.015394787682555021,31.28333333333333,31.438,31.929333333333332,32.86833333333333,26.232253924929637,-0.5942093612885913,-0.4930900737460251,34.387674615453996,30.407325384546006
2025-10-02,30.72,30.8,30.38,30.4,25014593.0,-0.017453135100193973,-0.0176072367327441,30.92,31.194,31.729333333333333,32.772,22.281312853508183,-0.6588292462027638,-0.5262379082373728,34.257331588131244,30.182668411868757
2025-10-03,30.43,31.195,30.41,30.9,32639878.0,0.016447368421052655,0.016313575491523787,30.74666666666667,31.029999999999994,31.58533333333333,32.681999999999995,32.42938902393706,-0.6620632956802126,-0.5534029857259408,34.0284229183399,30.1105770816601
2025-10-06,30.8,31.11,30.42,31.09,27868009.0,0.00614886731391584,0.0061300401669626475,30.796666666666667,30.95,31.483333333333334,32.58,35.85688227204584,-0.6418955191092088,-0.5711014924025944,33.71263523391362,30.135364766086376
2025-10-07,31.09,31.13,30.3,30.6,30175843.0,-0.01576069475715658,-0.015886215112327292,30.863333333333333,30.786,31.37066666666667,32.46633333333333,31.429174955844914,-0.6578678249967815,-0.588454758921432,33.45746739743161,30.083532602568386
2025-10-08,30.61,30.99,30.455,30.77,23765203.0,0.005555555555555536,0.005540180375615351,30.820000000000004,30.752,31.259999999999998,32.36933333333334,34.4532666618438,-0.6493234170739726,-0.6006284905519401,33.180360799294824,30.08963920070518
2025-10-09,30.86,30.97,30.06,30.08,22555005.0,-0.022424439389015283,-0.022679690252311393,30.48333333333333,30.688,31.156,32.245,28.885077593191212,-0.6902721183643763,-0.6185572161144274,32.93135289858402,30.00664710141599
2025-10-10,30.19,30.38,29.425,29.46,22896841.0,-0.020611702127659504,-0.02082708804715479,30.103333333333335,30.4,31.014000000000003,32.108,24.978649737219,-0.7639467747216528,-0.6476351278358725,32.808814462359464,29.769185537640535
2025-10-13,29.53,29.77,29.39,29.41,16844066.0,-0.0016972165648336812,-0.0016986584685805609,29.650000000000002,30.064,30.875333333333334,31.956000000000003,24.688670454948692,-0.8169517416714136,-0.6814984506029809,32.72806587860486,29.52893412139515
2025-10-14,29.45,30.11,29.41,29.99,23398665.0,0.019721183270996256,0.019529240195014057,29.62,29.942,30.766666666666666,31.817999999999998,34.22730715442805,-0.8029020520545949,-0.7057791708933037,32.593098366673274,29.433901633326727
2025-10-15,29.93,30.115,29.45,29.72,20536648.0,-0.009003001000333466,-0.009043772911359327,29.706666666666667,29.732,30.640666666666664,31.679,32.18376634989288,-0.8042830410778308,-0.7254799449302091,32.412608744923865,29.343391255076128
2025-10-16,29.66,29.83,29.15,29.26,20378550.0,-0.015477792732166762,-0.015598824257580034,29.656666666666666,29.568,30.483333333333334,31.522666666666666,29.006295337763646,-0.832894550528195,-0.7469628660498062,32.40394255218739,29.114057447812606
2025-10-17,29.3,29.64,29.16,29.54,20680912.0,0.00956937799043045,0.00952388151125532,29.506666666666664,29.583999999999996,30.338,31.377000000000002,33.321630994184815,-0.8234831171855674,-0.7622669162769584,32.33664612459653,28.976353875403476
2025-10-20,29.55,29.63,29.315,29.57,16881392.0,0.0010155721056195333,0.0010150567611521414,29.456666666666667,29.616000000000003,30.209999999999997,31.229333333333333,33.786031056934604,-0.8043319016927946,-0.7706799133601258,32.258492638381185,28.86250736161882
2025-10-21,29.65,29.99,29.49,29.97,30082960.0,0.013527223537368904,0.013436547464185943,29.69333333333333,29.612000000000002,30.113333333333333,31.105999999999998,39.80586989018918,-0.7482523807033807,-0.7661944068287768,32.12152791275252,28.834472087247484
2025-10-22,29.94,30.0,29.38,29.4,22015764.0,-0.019019019019019034,-0.019202206983935932,29.646666666666665,29.547999999999995,30.010666666666665,30.970000000000002,34.93215450665289,-0.7412584268717488,-0.7612072108373712,31.988757228201806,28.746242771798194
2025-10-23,29.615,29.65,29.25,29.3,21198148.0,-0.00340136054421758,-0.0034071583216141975,29.55666666666666,29.556,29.937333333333335,30.833333333333332,34.142355910654146,-0.7353086519111081,-0.7560274990521186,31.829096589751817,28.673903410248183
2025-10-24,29.465,29.62,29.25,29.28,18001536.0,-0.0006825938566552558,-0.0006828269299107778,29.326666666666664,29.503999999999998,29.82933333333333,30.707333333333334,33.97689729688544,-0.7238630031309938,-0.7495945998678938,31.60826265843999,28.65073734156001
2025-10-27,29.405,29.7151,29.2944,29.42,24107408.0,0.004781420765027411,0.004770026080180738,29.333333333333332,29.474,29.718,30.600666666666665,36.30387195095064,-0.6954783722846791,-0.7387713543512509,31.39507852221721,28.656921477782788
2025-10-28,29.31,29.42,29.125,29.28,27062812.0,-0.0047586675730795225,-0.004770026080180634,29.326666666666668,29.336000000000002,29.63,30.500333333333334,34.97631118011954,-0.6764821131055498,-0.7263135061021107,31.164486250424478,28.673513749575523
2025-10-29,29.15,29.26,28.46,28.53,42857670.0,-0.02561475409836067,-0.025948523867702196,29.076666666666668,29.162,29.480666666666664,30.370333333333335,28.882903632208553,-0.7137188660209866,-0.7237945780858859,31.090990232070006,28.506009767929996
2025-10-30,26.09,28.1,25.75,27.32,64038135.0,-0.042411496670171744,-0.04333713052281931,28.376666666666665,28.766000000000002,29.296666666666667,30.226333333333333,22.17177604359955,-0.8312836283789871,-0.7452923881445062,31.297345727827107,27.991654272172894
2025-10-31,26.725,27.94,26.345,27.835,49107314.0,0.01885065885797954,0.018675186932881813,27.895,28.476999999999997,29.188333333333336,30.101166666666664,29.662879131249298,-0.8728368338916255,-0.77080127729393,31.216810416211572,27.76568958378843
2025-11-03,27.64,27.76,26.7,26.98,39650729.0,-0.030716723549488067,-0.03119837085586128,27.378333333333334,27.988999999999997,29.026333333333334,29.950833333333335,25.307709601008625,-0.9636510338358129,-0.8093712286023066,31.17220507500077,27.39929492499923
2025-11-04,27.03,27.54,26.89,27.44,45561727.0,0.017049666419570064,0.016905952078074667,27.418333333333333,27.621000000000002,28.856333333333335,29.811500000000002,31.16351765162591,-0.9871248254292837,-0.844921947967702,31.075765592852402,27.179734407147595
2025-11-05,27.445,27.985,27.38,27.94,40150910.0,0.018221574344023272,0.018057550971131233,27.453333333333333,27.503000000000004,28.73766666666667,29.68916666666667,36.949736031917546,-0.9543806470432088,-0.8668136877828034,30.845666239037417,27.126833760962587
2025-11-06,27.93,28.0599,27.28,27.31,32823378.0,-0.022548317823908426,-0.02280641834320217,27.563333333333333,27.500999999999998,28.607666666666667,29.5455,33.16675344494929,-0.9681066537544787,-0.8870722809771385,30.77217322527972,26.923326774720277
2025-11-07,27.565,27.775,27.01,27.35,36519346.0,0.0014646649578908821,0.0014635933823765716,27.53333333333333,27.404000000000003,28.461666666666666,29.399833333333333,33.631365006701955,-0.9646372099669591,-0.9025852667751028,30.750374684872924,26.73412531512708