date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low
2024-11-11,112.64,114.16,112.39,112.46,3243669.0,,,,,,,,,,,
2024-11-12,112.66,113.08,111.76,111.88,2876860.0,-0.0051573892939711374,-0.005170734530296616,,,,,,,,,
2024-11-13,112.52,112.8,110.665,111.31,2192999.0,-0.0050947443689667304,-0.005107766828624515,111.88333333333333,,,,,,,,
2024-11-14,111.57,111.57,110.54,110.68,3685835.0,-0.005659868834785642,-0.005675946586409192,111.29,,,,,,,,
2024-11-15,109.47,112.25,109.4,112.17,3868001.0,0.013462233465847406,0.013372422738406805,111.38666666666667,111.7,,,,,,,
2024-11-18,111.99,113.68,111.67,113.54,5031108.0,0.01221360435053942,0.012139620085448185,112.13000000000001,111.91600000000001,,,,,,,
2024-11-19,113.3,113.63,112.045,113.58,3862381.0,0.000352298749339397,0.0003522367067062709,113.09666666666668,112.256,,,,,,,
2024-11-20,113.44,113.9504,113.0,113.74,2325529.0,0.0014086987145622842,0.0014077074293669964,113.62,112.742,,,,,,,
2024-11-21,114.13,115.04,113.15,114.86,3095291.0,0.00984701951819944,0.009798853557496882,114.05999999999999,113.578,,,,,,,
2024-11-22,115.52,116.0,114.605,114.7,2008848.0,-0.0013930001741250253,-0.001393971300825458,114.43333333333334,114.08399999999999,,,,,,,
2024-11-25,115.05,115.895,114.17,115.0,4163088.0,0.0026155187445509043,0.002612104227924961,114.85333333333334,114.376,,,,,,,
2024-11-26,115.39,117.1,115.08,117.04,2850695.0,0.0177391304347827,0.017583628348618895,115.58,115.06800000000001,,,,,,,
2024-11-27,117.68,118.58,117.28,117.42,2221854.0,0.0032467532467532756,0.003241493924171023,116.48666666666668,115.804,,,,,,,
2024-11-29,117.2,117.72,116.88,117.05,1899450.0,-0.0031510815874638,-0.003156056699120086,117.17,116.242,,,78.85804870315312,,,,
2024-12-02,117.05,117.285,114.81,115.18,3430209.0,-0.015976078598889276,-0.01610507185839337,116.55,116.33800000000001,114.04066666666668,,59.17264275758151,,,,
2024-12-03,115.8,116.21,113.63,113.64,2440577.0,-0.013370376801528083,-0.01346056509253917,115.29,116.066,114.11933333333333,,48.446884586237346,,,,
2024-12-04,113.45,113.75,112.72,113.28,2219241.0,-0.0031678986272438703,-0.0031729270405774974,114.03333333333335,115.31400000000001,114.21266666666666,,46.332615242298594,,,,
2024-12-05,113.21,114.4,113.0,114.01,2178872.0,0.00644420903954801,0.006423533900218765,113.64333333333333,114.63200000000002,114.39266666666666,,51.00217858791455,,,,
2024-12-06,113.84,114.345,111.95,112.1,2808968.0,-0.0167529164108412,-0.01689483376751423,113.13,113.64200000000001,114.48733333333334,,40.96012930618087,,,,
2024-12-09,111.71,112.6,111.28,111.86,2573886.0,-0.0021409455842996694,-0.00214324068467225,112.65666666666665,112.978,114.46666666666667,,39.89711842897985,,,117.53310324498942,110.01689675501059
2024-12-10,111.94,111.94,110.32,111.11,2941715.0,-0.0067048095834078,-0.006727387797524547,111.69,112.47200000000001,114.30466666666668,,36.6924180790194,,,117.60361537303505,109.81138462696497
2024-12-11,110.8,110.99,109.179,109.59,3820846.0,-0.013680136801367926,-0.013774572120616422,110.85333333333334,111.734,114.03866666666667,,31.21928660717866,,,117.81793597584625,109.36806402415372
2024-12-12,110.21,110.32,108.77,109.16,3087590.0,-0.003923715667487948,-0.0039314336351631415,109.95333333333333,110.76399999999998,113.73333333333333,,29.86224981466455,,,118.03431731882036,108.93668268117965
2024-12-13,109.66,109.995,108.73,108.82,5141188.0,-0.0031146940271161716,-0.0031195547823584524,109.19,110.10799999999999,113.33066666666667,,28.796385856576023,,,118.23361092622343,108.55138907377656
2024-12-16,108.74,109.21,107.18,107.44,5673921.0,-0.012681492372725534,-0.012762588842797079,108.47333333333331,109.224,112.84666666666665,,24.910062578343528,,,118.63324164155644,107.67875835844355
2024-12-17,106.95,108.2,106.53,107.89,2784951.0,0.004188384214445229,0.004179637348266552,108.05,108.58,112.37266666666666,,28.307808550418102,-1.2997618165472034,,118.8062574533264,106.94074254667362
2024-12-18,107.38,107.91,105.63,105.76,4714008.0,-0.019742330151079734,-0.019939813459872502,107.03000000000002,107.814,111.62066666666666,,23.00224856477773,-1.5860181311189905,,119.16131988078732,105.80368011921269
2024-12-19,105.88,108.24,105.74,107.08,4237650.0,0.012481089258698841,0.012403842548775504,106.91000000000001,107.398,110.93133333333331,,31.562703329731463,-1.68691959545734,,119.19820335593715,105.10079664406283
2024-12-20,107.16,108.69,106.7194,108.28,6044523.0,0.011206574523720647,0.01114424609394874,107.04,107.29,110.34666666666666,,38.280588395825134,-1.6510227986232024,,118.94626304686031,104.69473695313971
2024-12-23,108.11,108.64,107.16,108.56,2757398.0,0.002585888437384609,0.0025825507805133183,107.97333333333334,107.51400000000001,109.90533333333333,111.973,39.76632075962256,-1.581747270634935,,118.64563649616996,104.38136350383003
2024-12-24,108.39,109.03,108.11,108.97,991924.0,0.0037767133382460294,0.003769599462180949,108.60333333333334,107.72999999999999,109.59400000000001,111.85666666666665,41.969186233117796,-1.476739409440313,,118.23813008703934,104.18586991296064
2024-12-26,108.68,108.95,107.865,108.31,2914676.0,-0.00605671285674958,-0.006075129141149002,108.61333333333333,108.24000000000001,109.26266666666668,111.73766666666666,39.466957567159994,-1.4302889266303822,,117.37061781547528,104.1803821845247
2024-12-27,107.6,109.0,107.5,108.34,2127272.0,0.00027698273474285884,0.00027694438210703454,108.54,108.492,108.88466666666666,111.63866666666667,39.643108648196254,-1.3752033469174165,,116.2399094991813,104.40309050081868
2024-12-30,108.0,108.125,107.05,107.71,2217287.0,-0.005815026767583609,-0.005831999867074053,108.12,108.378,108.592,111.53966666666666,37.1952609218818,-1.3666297064366972,-1.438461180918698,114.99888130390814,104.71011869609187
2024-12-31,107.88,108.12,107.18,107.74,2987454.0,0.0002785256707826811,0.0002784868897088879,107.93,108.21400000000001,108.31733333333334,111.39200000000001,37.39350556950956,-1.3419451766419854,-1.4191579800633556,114.07958113915771,104.8854188608423
2025-01-02,108.48,108.88,107.44,107.82,2865548.0,0.0007425283088917656,0.000742252771134966,107.75666666666666,107.984,108.098,111.20133333333334,37.955928168089784,-1.3009308564137285,-1.3955125553334302,113.42118686784252,104.96181313215746
2025-01-03,108.07,108.67,107.65,107.78,2299376.0,-0.00037098868484508607,-0.000371057518172011,107.77999999999999,107.878,107.97733333333332,111.00800000000001,37.77320990605874,-1.2571625900649508,-1.3678425622797343,112.74312396898357,105.08987603101643
2025-01-06,107.35,107.4201,105.9,106.37,4358676.0,-0.013082204490629024,-0.013168530241777098,107.32333333333332,107.484,107.79133333333334,110.76233333333333,31.936893659289964,-1.3210232065715672,-1.358478691138101,111.7231578681319,105.34584213186811
2025-01-07,106.68,107.85,106.3,106.81,2976392.0,0.004136504653567741,0.004127972838030591,106.98666666666666,107.304,107.65733333333333,110.494,35.29659231535831,-1.3209023425061446,-1.3509634214117099,111.08778636521642,105.4522136347836
2025-01-08,106.56,108.445,106.49,108.23,3209462.0,0.013294635333770177,0.013207037205450887,107.13666666666667,107.402,107.71000000000001,110.27833333333334,44.77144732962897,-1.1924782770132225,-1.3192663925320125,110.37560537579698,105.80139462420301
2025-01-10,107.47,108.59,105.44,105.87,2998165.0,-0.021805414395269285,-0.0220466659517666,106.97000000000001,107.01200000000001,107.57533333333335,109.97399999999999,35.47399667492098,-1.2665337439117792,-1.308719862807966,109.85497997278736,105.7980200272126
2025-01-13,106.47,106.56,105.2,106.14,2387914.0,0.0025502975347122536,0.002547051044460389,106.74666666666667,106.684,107.60066666666667,109.61066666666667,37.083759726209344,-1.2885825143432612,-1.3046923931150252,109.63959210312679,105.6684078968732
2025-01-14,106.16,106.88,105.61,106.85,2866270.0,0.006689278311663882,0.006667004365407759,106.28666666666668,106.78,107.58533333333335,109.25833333333334,41.23542254220608,-1.2345343143754235,-1.290660777367105,109.42659189394993,105.65040810605007
2025-01-15,108.1,108.1,106.35,106.45,3791797.0,-0.0037435657463733563,-0.0037505904256680844,106.48,106.708,107.46333333333332,108.905,39.64809003989088,-1.2100289233536046,-1.2745344065644049,109.2685778317397,105.5714221682603
2025-01-16,106.1,109.08,105.9021,109.06,2899141.0,0.024518553311413838,0.02422279815842706,107.45333333333333,106.874,107.49666666666667,108.701,52.49740546043183,-0.9688349113182397,-1.2133945075151717,109.48312915825369,105.51887084174632
2025-01-17,108.73,109.9,108.45,109.26,2928407.0,0.0018338529249954938,0.0018321734696561543,108.25666666666666,107.55199999999999,107.516,108.555,53.31759896989691,-0.752869974124522,-1.1212896008370419,109.69049481376061,105.44850518623937
2025-01-21,110.0,111.35,109.3,110.77,3144239.0,0.013820245286472632,0.013725616561269883,109.69666666666667,108.478,107.68,108.47133333333333,59.06446534687503,-0.4546311204926923,-0.987957904768172,110.1951631522907,105.44483684770931
2025-01-22,110.55,110.62,108.63,108.82,4276877.0,-0.01760404441635821,-0.01776083847106218,109.61666666666667,108.872,107.712,108.29833333333333,50.43044509857133,-0.371342775106001,-0.8646348788357379,110.29480317446802,105.519196825532
2025-01-23,109.3,109.735,108.675,109.34,2612827.0,0.004778533357838732,0.004767152409074029,109.64333333333333,109.45,107.82066666666667,108.20633333333333,52.42752723743754,-0.2603750654713508,-0.7437829161628605,110.42439444894673,105.49560555105326
2025-01-24,108.85,110.25,108.7373,109.86,2695309.0,0.004755807572708992,0.004744534447621143,109.33999999999999,109.61000000000001,107.962,108.13966666666667,54.40575206506004,-0.12898583353000959,-0.6208234996362904,110.61466020937101,105.435339790629
2025-01-27,111.0,112.76,109.43,112.62,3585222.0,0.025122883670125606,0.0248124919119981,110.60666666666667,110.282,108.282,108.19,63.1618100145932,0.19559531210529713,-0.45753973728797287,111.46592216417694,104.94907783582308
2025-01-28,112.38,112.7,111.28,111.31,3664805.0,-0.011632036938376888,-0.011700218321338057,111.26333333333334,110.39000000000001,108.51733333333335,108.24733333333333,57.515906682195926,0.3431663485762044,-0.29739852011513745,111.88600038968391,104.82899961031609
2025-01-29,111.48,112.21,110.54,110.62,2744228.0,-0.006198903961908142,-0.006218196938602439,111.51666666666667,110.75,108.80066666666667,108.296,54.74035718678616,0.3998312193317446,-0.15795257222576103,112.13511174252945,104.8078882574706
2025-01-30,112.02,112.4,110.81,112.26,2204828.0,0.014825528837461688,0.014716704947521395,111.39666666666666,111.33399999999999,109.164,108.41066666666667,59.71624308756145,0.570496503036722,-0.01226275717326443,112.69519769280744,104.70280230719256
2025-01-31,112.26,112.45,111.375,111.99,3538011.0,-0.0024051309460182413,-0.002408027919451153,111.62333333333333,111.76000000000002,109.41466666666666,108.56233333333334,58.574489453963224,0.6761687737111401,0.1254235490036165,113.12708667328754,104.69591332671247
2025-02-03,111.98,113.46,111.2,113.2,4830239.0,0.010804536119296326,0.010746584174480356,112.48333333333333,111.876,109.90333333333334,108.73933333333333,62.0741176591826,0.8477790282428401,0.26989464485146125,113.75452437684797,104.60647562315205
2025-02-04,112.64,112.83,111.32,112.43,2087911.0,-0.006802120141342738,-0.006825360007414301,112.54,112.1,110.32266666666668,108.96166666666666,58.6769897279827,0.9111457059728707,0.39814485707574315,114.14850884277489,104.67749115722508
2025-02-05,113.14,114.21,112.45,113.86,4858590.0,0.01271902517121748,0.012638817761267417,113.16333333333334,112.748,110.78999999999999,109.18766666666667,62.75373919128568,1.0644826106790362,0.5314124077964018,114.68313427964132,104.89186572035867
2025-02-06,114.03,114.91,113.36,114.52,2593314.0,0.005796592306340997,0.005779856706978356,113.60333333333334,113.2,111.328,109.39566666666666,64.49477201369862,1.2251370789168874,0.6701573420204989,115.27976061706433,105.06623938293568
2025-02-07,114.18,115.695,113.92,114.99,3476873.0,0.004104086622424008,0.004095687830659088,114.45666666666666,113.8,111.72333333333333,109.61,65.72350984272549,1.374537165668272,0.8110333067500537,115.94309683271564,105.07890316728438
2025-02-10,114.99,115.62,113.66,115.6,2606811.0,0.005304809113835907,0.005290788177703605,115.03666666666665,114.28,112.14599999999999,109.831,67.30499455418018,1.524585243143946,0.9537436940288322,116.42269630981214,105.5723036901879
2025-02-11,115.42,116.81,113.98,116.69,2404801.0,0.009429065743944642,0.00938488957973885,115.75999999999999,115.13199999999999,112.54066666666667,110.11033333333334,69.97116823143654,1.7117216543497165,1.1053392860930091,117.0096677201084,106.04033227989162
2025-02-12,114.74,116.48,114.34,116.37,4149937.0,-0.0027423086811209085,-0.002746075698030435,116.21999999999998,115.63399999999999,113.04400000000001,110.378,68.21251881338931,1.8133046357291818,1.2469323560202437,117.43229413675958,106.56970586324043
2025-02-13,115.3,115.66,112.88,113.95,5658505.0,-0.020795737733092734,-0.021015014428292244,115.67,115.52000000000001,113.35133333333333,110.586,56.622165086194705,1.6791795683116248,1.33338179847852,117.22712935304749,107.52487064695252
2025-02-14,113.27,113.95,111.53,111.6,3581632.0,-0.02062308029837656,-0.020838705744482783,113.97333333333334,114.84200000000001,113.46733333333333,110.71466666666666,48.07889291371497,1.3674954890720983,1.3402045365972355,117.12795448626241,107.87804551373759
2025-02-18,111.5,112.23,110.51,110.89,4726621.0,-0.006362007168458694,-0.00638233098208599,112.14666666666666,113.9,113.352,110.81700000000001,45.82904210400684,1.0510763900773412,1.2823789072932568,117.03203628428132,108.1369637157187
2025-02-19,111.32,112.11,110.95,111.79,3860557.0,0.008116151140770134,0.008083392317109885,111.42666666666666,112.92,113.384,110.95066666666666,49.08172543662858,0.8629864818611992,1.1985004222068452,117.02160749982247,108.24939250017755
2025-02-20,111.51,113.26,111.04,113.16,3159643.0,0.012255121209410413,0.012180635151131979,111.94666666666667,112.27799999999999,113.55333333333333,111.17699999999999,53.64459821356464,0.8150757391635324,1.1218154855981826,116.87655206228732,108.8284479377127
2025-02-21,112.69,115.96,112.56,115.55,4424151.0,0.021120537292329544,0.020900590287023395,113.5,112.598,113.77266666666667,111.46833333333333,60.32422394079204,0.9589054907347219,1.0892334866254905,117.00944303220504,109.31655696779498
2025-02-24,115.9,116.97,114.79,115.92,2731462.0,0.003202077022933736,0.0031969612920371465,114.87666666666667,113.46199999999999,114.03466666666667,111.72466666666668,61.25502249211689,1.0901805896496342,1.0894229072303192,117.17627438338442,109.75572561661559
2025-02-25,116.42,117.705,116.0101,117.29,3111973.0,0.01181849551414782,0.011749202520986882,116.25333333333333,114.742,114.30733333333333,112.10533333333335,64.56947208271296,1.2898954894872503,1.1295174236817054,117.74047748075867,109.65852251924136
2025-02-26,116.91,117.135,115.8,116.31,3021476.0,-0.008355358513087219,-0.008390460182466239,116.50666666666666,115.646,114.566,112.44433333333333,60.57741335079406,1.3534909752348057,1.1743121339923255,117.98688764549537,109.91211235450466
2025-02-27,115.62,116.785,115.0035,115.89,3239220.0,-0.0036110394635027188,-0.003617575004647832,116.49666666666667,116.19200000000001,114.70133333333334,112.74566666666666,58.89679445249907,1.354387826173948,1.21032727242865,118.02859484222296,110.39740515777703
2025-02-28,117.1,117.98,115.8,117.49,5403409.0,0.013806195530244203,0.013711758233181603,116.56333333333333,116.58,114.89933333333333,113.11366666666667,63.09704360988531,1.4672911956998007,1.2617200570828802,118.43305263953867,110.51594736046134
2025-03-03,117.32,118.72,116.66,118.67,4264853.0,0.010043407949612781,0.009993308097566532,117.34999999999998,117.13000000000002,115.14466666666667,113.434,65.86728080676332,1.6331580385397189,1.336007653374248,118.99297260715115,110.62402739284882
2025-03-04,119.27,119.68,116.37,116.41,3889014.0,-0.019044408864919538,-0.01922808941689811,117.52333333333333,116.954,115.19866666666667,113.67233333333334,57.03613597477394,1.564214305282789,1.3816489837559562,119.14060352862045,110.79739647137957
2025-03-05,115.61,116.91,115.045,115.23,3491413.0,-0.010136586203934317,-0.010188311234226437,116.77,116.73800000000001,115.10133333333333,113.821,53.037699484659996,1.3982417016736974,1.3849675273395046,119.11501996999498,111.10298003000504
2025-03-06,115.5,115.68,113.805,114.84,3756140.0,-0.003384535277271561,-0.0033902757730599337,115.49333333333334,116.52799999999999,114.99933333333334,114.02166666666668,51.74651442774702,1.2211606965477984,1.3522061611811633,119.12550097668525,111.19049902331473
2025-03-07,114.81,116.94,114.32,116.74,3479260.0,0.016544757924068287,0.016409384522781786,115.60333333333334,116.378,115.18533333333333,114.26833333333335,57.211673322162646,1.2200726076708293,1.3257794504790965,119.2828405548799,111.25515944512011
2025-03-10,116.95,119.26,116.91,118.5,5006910.0,0.01507623779338707,0.014963720799540961,116.69333333333333,116.34400000000001,115.64533333333334,114.55633333333334,61.555316516282666,1.3457150154433464,1.3297665634719464,119.6942081076232,111.19479189237678
2025-03-11,118.28,119.51,117.2,117.7,6297774.0,-0.006751054852320637,-0.006773946308954805,117.64666666666666,116.602,116.09933333333333,114.72566666666667,58.641284509406944,1.3649993518412629,1.3368131211458099,119.91167136297949,111.1873286370205
2025-03-12,116.72,117.3,115.65,116.64,4668383.0,-0.0090059473237043,-0.009046746005882981,117.61333333333334,116.88400000000001,116.42266666666666,114.90333333333335,54.930683059331955,1.2799942096818882,1.3254493388530255,119.90661053306351,111.18738946693645
2025-03-13,116.95,118.34,116.37,118.21,5370328.0,0.013460219478737878,0.013370435501937443,117.51666666666667,117.55799999999999,116.75933333333334,115.15633333333332,59.06249612091242,1.3240500759709022,1.325169486276601,120.13957729630303,111.13842270369693
2025-03-14,118.16,120.4,117.54,120.12,5709966.0,0.016157685475002292,0.016028539352844123,118.32333333333334,118.234,117.06400000000001,115.41833333333334,63.45223701097488,1.4958425629384209,1.359304101608965,120.77656150302505,111.11843849697499
2025-03-17,119.66,121.465,119.05,120.81,7126615.0,0.005744255744255744,0.0057278204163429625,119.71333333333332,118.696,117.39000000000001,115.71233333333333,64.91585853657078,1.668433912409398,1.4211300637690518,121.24744459623193,111.5685554037681
2025-03-18,119.83,121.07,119.69,120.76,4384921.0,-0.00041387302375628376,-0.0004139586928344094,120.56333333333335,119.30799999999999,117.62133333333334,115.96433333333333,64.71361750917276,1.780652959289398,1.4930346428731212,121.38974809920286,112.4132519007971
2025-03-19,120.51,120.8799,118.67,119.31,4220663.0,-0.012007287181185822,-0.012079956950929102,120.29333333333334,119.84200000000001,117.82133333333333,116.19366666666666,58.97545987067122,1.7326120078787,1.540950115874237,121.21622504752465,113.33877495247533
2025-03-20,119.59,120.26,119.11,120.16,4343944.0,0.007124298047104238,0.00709904012811572,120.07666666666667,120.23200000000001,118.10600000000001,116.40366666666667,61.15017070933897,1.7430344874529027,1.58136699018997,121.27366990827335,113.98133009172668
2025-03-21,119.98,120.91,118.38,119.1,5850631.0,-0.008821571238348924,-0.00886071165457025,119.52333333333333,120.02799999999999,118.21333333333334,116.55633333333334,57.0861127639419,1.6467782023619861,1.5944492326243733,121.37417077204186,114.23582922795812
2025-03-24,118.84,119.805,118.01,118.15,3904949.0,-0.00797649034424841,-0.008008472728337455,119.13666666666666,119.49600000000001,118.17866666666666,116.66166666666666,53.64503733148163,1.4768135550416162,1.570922097107822,121.38094959553432,114.45205040446568
2025-03-25,118.1,118.225,114.92,116.08,5551654.0,-0.01752010156580619,-0.01767539505698445,117.77666666666666,118.56000000000002,118.15666666666668,116.67766666666667,46.99737774108306,1.1616923805878656,1.4890761538038306,121.40336747462085,114.30863252537914
2025-03-26,116.3,117.325,116.08,117.11,3095989.0,0.008873190902825678,0.008834055478113542,117.11333333333334,118.11999999999998,118.282,116.69166666666666,50.29777782425308,0.9837291541003026,1.388006753863125,121.39038063181417,114.40161936818583
2025-03-27,117.87,118.23,117.1075,117.65,2833517.0,0.004611049440696791,0.00460045111932559,116.94666666666667,117.61800000000001,118.46933333333332,116.73433333333332,51.98580751284048,0.8761656102242767,1.2856385251353555,121.35846529097543,114.60953470902456
2025-03-28,118.68,119.96,117.64,119.41,3941495.0,0.014959626009349636,0.014848834371921643,118.05666666666667,117.67999999999999,118.64733333333334,116.91633333333334,57.0998746670484,0.922306245532539,1.2129720692147923,121.50170133120906,114.65829866879093
2025-03-31,120.3,122.5,120.17,121.97,6465834.0,0.021438740473997075,0.021212163309853566,119.67666666666666,118.444,118.87866666666666,117.262,63.23403045341059,1.152162227662572,1.2008101009043481,122.06022476402083,114.42977523597918
2025-04-01,122.04,122.04,120.59,121.07,2934283.0,-0.007378863654997181,-0.007406222135498019,120.81666666666666,119.44200000000001,119.10333333333334,117.60133333333333,59.986615208682885,1.24732389767712,1.2101128602589024,122.38459237699529,114.5714076230047
2025-04-02,121.06,121.3855,119.9,120.39,2541668.0,-0.00561658544643584,-0.00563241777271378,121.14333333333333,120.098,119.35333333333332,117.88799999999999,57.58051562852132,1.2534212300511882,1.2187745342173595,122.42604823816674,115.04595176183324
2025-04-03,123.0,124.67,121.63,124.05,7427136.0,0.03040119611263381,0.02994823719087484,121.83666666666666,121.378,119.74266666666666,118.251,65.58246589144844,1.5358801516542258,1.2821956577047326,123.1182561117435,115.27474388825652
2025-04-04,125.0,125.27,117.86,118.93,8332597.0,-0.041273679967754884,-0.04214962539865599,121.12333333333333,121.282,119.66333333333334,118.36366666666666,51.06925401653255,1.3312439204126747,1.2920053102463211,123.06625743799509,115.5457425620049
2025-04-07,117.72,120.32,115.71,116.86,7214888.0,-0.01740519633397808,-0.0175584476128631,119.94666666666667,120.25999999999999,119.4,118.395,46.58107314032077,0.9906173127970703,1.231727710756471,123.12006160115538,115.32793839884462
2025-04-08,118.165,118.36,114.7,115.95,4976620.0,-0.00778709567003244,-0.007817573424750235,117.24666666666667,119.23600000000002,119.07933333333332,118.35033333333332,44.720391123213375,0.6398629357444321,1.1133547557540633,123.23869099994106,115.03430900005894
2025-04-09,114.75,117.8366,112.07,116.31,7414658.0,0.0031047865459250534,0.0030999766494068763,116.37333333333333,118.42,118.87933333333334,118.35033333333332,45.645397625421076,0.3864814387858644,0.9679800923604236,123.26465921397616,114.97534078602385
2025-04-10,116.31,118.0,114.62,116.84,6360384.0,0.004556787894420156,0.004546437168592835,116.36666666666667,116.97800000000002,118.658,118.382,47.05015893438554,0.22583802733642244,0.8195516793556235,123.29808580509066,114.80491419490934
2025-04-11,116.88,119.33,115.52,118.94,6054561.0,0.01797329681615878,0.017813686758907335,117.36333333333334,116.97999999999999,118.64733333333334,118.43033333333332,52.30944396670425,0.26492551947904985,0.7086264473803088,123.2107597122507,114.77424028774928
2025-04-14,118.69,121.185,118.0726,120.6,3226335.0,0.013956616781570563,0.013860120014637474,118.79333333333334,117.728,118.81066666666666,118.49466666666667,56.02750593064012,0.42495218119216815,0.6518915941426806,123.18312175495993,114.78087824504007
2025-04-15,121.07,121.75,120.34,120.49,2340888.0,-0.00091210613598669,-0.000912522357899963,120.00999999999999,118.636,119.10466666666666,118.63066666666667,55.717517648701595,0.5367115066803052,0.6288555766502055,123.14836255754872,114.78863744245132
2025-04-16,121.49,121.98,120.07,120.35,2506863.0,-0.0011619221512159106,-0.0011625977061041467,120.48,119.444,119.32066666666667,118.80133333333333,55.298169455868376,0.6069877701632578,0.6244820153528161,123.24173429816418,114.79926570183585
2025-04-17,120.94,123.5499,120.5,121.8,3409815.0,0.012048192771084265,0.01197619104671562,120.88,120.43599999999999,119.59733333333334,119.03333333333333,58.76015088622969,0.770799796878805,0.6537455716580138,123.47026315749805,114.73473684250193
2025-04-21,121.58,121.95,118.99,120.17,3076160.0,-0.01338259441707712,-0.013472948352588205,120.77333333333333,120.68199999999999,119.648,119.14766666666667,53.723222598604444,0.760330019554786,0.6750624612373683,123.54847265216272,114.76352734783727
2025-04-22,121.38,122.89,120.5001,122.53,3522829.0,0.019638844969626312,0.019448491038146727,121.5,121.06799999999998,119.68533333333333,119.282,59.17920993173354,0.931724581257555,0.7263948852414057,123.97677574420976,114.77322425579024
2025-04-23,121.21,122.12,120.04,121.42,4036146.0,-0.009059005957724686,-0.009100288259067222,121.37333333333333,121.25399999999999,119.70866666666666,119.406,55.8442953132915,0.9668431172781595,0.7744845316487565,124.0642374427429,115.21976255725713
2025-04-24,121.15,121.52,120.17,120.7,3199016.0,-0.005929830340965281,-0.005947481598802208,121.55,121.324,119.72933333333334,119.54133333333333,53.72924597168187,0.9259035871828729,0.8047683427555798,124.10740375533526,115.53559624466472
2025-04-25,120.77,121.27,119.42,119.85,2717397.0,-0.007042253521126862,-0.007067167223092555,120.65666666666668,120.93400000000001,119.44933333333333,119.596,51.260937977931505,0.8154705811289205,0.806908790430248,124.10015098083264,115.76284901916736
2025-04-28,119.99,120.88,119.18,120.67,2119990.0,0.006841885690446414,0.00681858620511608,120.40666666666668,121.03400000000002,119.56533333333333,119.61433333333333,53.481163339839746,0.785068988566664,0.8025408300575312,124.16780312821831,115.82119687178167
2025-04-29,120.29,121.91,119.37,121.7,2323807.0,0.008535675810060539,0.00849945290797211,120.74000000000001,120.86800000000001,119.88799999999999,119.64399999999999,56.181309906695176,0.8344686640399175,0.8089263968540085,124.13033199442957,115.83166800557042
2025-04-30,122.35,122.4,120.66,122.02,2999263.0,0.002629416598192158,0.0026259657302247796,121.46333333333332,120.98800000000001,120.29266666666668,119.68599999999999,57.01607070092776,0.8891895646068377,0.8249790304045743,124.24777138259637,115.80922861740359
2025-05-01,121.8,122.3695,120.68,121.33,2609930.0,-0.005654810686772649,-0.005670859659924728,121.68333333333334,121.11399999999999,120.62733333333333,119.75333333333334,54.6006953912731,0.8668861155967988,0.8333604474430193,124.33062150237768,115.82037849762233
2025-05-02,121.37,122.0,120.54,121.58,2720129.0,0.002060496167477055,0.002058376256794713,121.64333333333333,121.46,120.94333333333334,119.80066666666667,55.33892609055505,0.8594758793000778,0.8385835338144311,123.86843000703406,116.03556999296593
2025-05-05,122.12,122.16,120.24,120.75,3875416.0,-0.006826780720513237,-0.006850189787894359,121.21999999999998,121.476,121.06400000000001,119.85566666666666,52.298364696714884,0.7776647154858409,0.8263997701487131,123.94476421635096,116.14123578364905
2025-05-06,122.01,124.17,121.52,122.94,3959073.0,0.01813664596273301,0.017974138946181408,121.75666666666666,121.724,121.22,120.01533333333333,58.740087832230664,0.879406228560299,0.8370010618310304,124.15571684429241,116.5382831557076
2025-05-07,122.55,123.37,121.67,122.6,3466968.0,-0.0027655767040832835,-0.0027694079767523537,122.09666666666665,121.84,121.36066666666667,120.23266666666667,57.443128502900414,0.9219740097034332,0.853995651405511,124.02801892633093,117.33098107366908
2025-05-08,122.02,122.44,119.82,120.0,3571263.0,-0.021207177814029365,-0.021435280720065033,121.84666666666665,121.574,121.33733333333335,120.329,48.605146089835024,0.7374106016565634,0.8306786414557216,123.57513555544467,118.15286444455533
2025-05-09,120.24,120.49,119.37,120.33,3037100.0,0.00275000000000003,0.0027462256680252286,120.97666666666667,121.324,121.23933333333333,120.41833333333334,49.66372060702575,0.610730887640841,0.7866890906927455,123.05020847788545,119.02679152211455
2025-05-12,119.01,120.32,115.445,115.85,5661202.0,-0.03723094822571271,-0.03794171757168607,118.72666666666667,120.34400000000001,120.95133333333334,120.29966666666665,38.16975427242903,0.1471415859175238,0.6587795897377012,123.79172350817547,117.9762764918245
2025-05-13,115.98,116.04,113.05,113.07,7359372.0,-0.023996547259387158,-0.024289154931231478,116.41666666666667,118.37,120.32066666666668,120.003,33.0570953132533,-0.4395126144174668,0.4391211489066676,124.98895456297357,116.02604543702644
2025-05-14,113.07,113.19,111.22,112.46,4203248.0,-0.005394888122402075,-0.005409493083098131,113.79333333333334,116.34199999999998,119.72333333333333,119.716,32.042883254595395,-0.9427942515526695,0.1627380688148002,125.79731056963129,114.4146894303687
2025-05-15,113.57,116.0799,113.3701,115.94,4177738.0,0.03094433576382727,0.030475213047531292,113.82333333333332,115.53,119.40599999999999,119.56766666666667,42.82082970242977,-1.0487522948745038,-0.07956000392306059,125.85674266798773,113.91425733201228
2025-05-16,115.06,116.3,114.59,116.26,2966938.0,0.002760048300845419,0.0027562463616178498,114.88666666666666,114.71599999999998,119.16666666666667,119.30799999999999,43.70498075150648,-1.0942891972506033,-0.28250584258856914,125.71133630781603,113.50566369218399
2025-05-19,116.06,117.12,115.75,116.99,2772973.0,0.006279029760880794,0.006259398786305643,116.39666666666666,114.944,118.92133333333332,119.24333333333334,45.76524929066531,-1.0592621071207446,-0.4378570954950043,125.65044662128274,113.24855337871729
2025-05-20,116.68,117.83,116.5,117.31,4459366.0,0.0027352765193606743,0.0027315424581188723,116.85333333333334,115.792,118.62866666666666,119.25833333333334,46.6863436623532,-0.9942208016672112,-0.5491298367294457,125.28742211788263,113.08957788211738
2025-05-21,117.295,117.65,116.06,116.44,2770155.0,-0.0074162475492285385,-0.0074438846402064916,116.91333333333334,116.588,118.25666666666666,119.27466666666668,44.47480522108969,-1.0013340717344903,-0.6395706837304547,125.06026621020587,112.81873378979412
2025-05-22,116.6,116.69,114.79,115.57,4702640.0,-0.007471659223634575,-0.0074997118900726155,116.44,116.51400000000001,117.87266666666666,119.25,42.31609240292398,-1.0648976414825313,-0.72463607528087,124.91609265132472,112.44990734867527
2025-05-23,116.72,116.9733,114.86,116.49,2683839.0,0.007960543393614294,0.007929025424335724,116.16666666666667,116.55999999999999,117.53333333333332,119.23833333333333,45.33759392777662,-1.0291722600431683,-0.7855433122333297,124.79417351249339,112.23582648750664
2025-05-27,116.88,116.91,116.0,116.38,3742289.0,-0.0009442870632672129,-0.0009447331831617474,116.14666666666666,116.43799999999999,117.242,119.15299999999999,45.03385753141565,-0.998228758800991,-0.8280804015468621,124.56363172462454,112.03736827537543
2025-05-28,116.0,116.27,113.97,114.45,2798106.0,-0.016583605430486315,-0.01672265282994814,115.77333333333333,115.86600000000001,116.676,118.94800000000001,39.973720826099736,-1.1165695625708025,-0.8857782337516503,124.2113678355409,111.66463216445914
2025-05-29,113.9,115.59,113.39,115.45,2292944.0,0.008737439930100566,0.008699489401928745,115.42666666666666,115.66799999999998,116.19933333333331,118.77999999999999,43.51517987946895,-1.116790197289916,-0.9319806264593035,123.67818840854422,111.54081159145578
2025-05-30,115.45,117.88,114.83,117.72,8078757.0,0.019662191424859143,0.019471387564767562,115.87333333333333,116.098,116.04733333333333,118.69233333333334,50.635020939631346,-0.9231534843514453,-0.9302151980377319,123.25417604884171,111.60382395115829
2025-06-02,117.01,117.665,116.33,117.23,2820393.0,-0.004162419300033915,-0.004171106281535055,116.8,116.24600000000001,115.84066666666666,118.54,49.19356377659591,-0.80001186043269,-0.9041745305167236,122.71651689370698,111.70648310629302
2025-06-03,117.34,117.6,115.51,116.73,2609623.0,-0.004265119849867771,-0.004274241419164999,117.22666666666667,116.316,115.89933333333333,118.42533333333334,47.701320082828936,-0.734302475762064,-0.8702001195657918,122.27222775806574,111.74877224193428
2025-06-04,116.79,117.68,115.6211,115.98,3288328.0,-0.00642508352608584,-0.006445813216277367,116.64666666666666,116.622,116.09333333333332,118.20700000000001,45.47308098967276,-0.7342817045726946,-0.8430164365671724,121.17713785923074,112.14786214076925
2025-06-05,116.31,116.31,115.34,115.74,2443100.0,-0.0020693222969477842,-0.0020714663026018534,116.14999999999999,116.67999999999999,116.312,118.01766666666666,44.75266236791172,-0.7450428473209314,-0.8234217187179242,119.92931703137427,112.70968296862571
2025-06-06,115.58,116.1,114.76,115.23,2094723.0,-0.004406428201140455,-0.004416165119769558,115.64999999999999,116.18200000000002,116.26466666666667,117.83533333333334,43.18689879041003,-0.7856671859718887,-0.8158708121687173,119.29525512366395,112.86674487633603
2025-06-09,114.71,116.4,114.4,115.47,2407446.0,0.0020827909398593025,0.0020806249378412123,115.48,115.83,116.212,117.68933333333332,44.176701308953014,-0.7893966001745127,-0.8105759697698764,118.39907477438675,113.27692522561324
2025-06-10,115.59,116.59,114.85,116.33,2095491.0,0.007447821945093969,0.007420223864910592,115.67666666666666,115.75,116.16799999999999,117.54466666666667,47.69334903192561,-0.7147185446332713,-0.7914044847425555,118.43205525232439,113.29194474767563
2025-06-11,116.28,116.59,115.855,116.35,1929742.0,0.00017192469698268376,0.0001719099196256716,116.05,115.824,116.10400000000001,117.36633333333334,47.77574422142846,-0.6464697142846205,-0.7624175306509685,118.25897469757273,113.79302530242727
2025-06-12,116.78,117.585,116.44,117.28,2432533.0,0.007993124194241474,0.007961348390040585,116.65333333333332,116.13199999999999,116.16000000000001,117.20833333333333,51.59413656067759,-0.5114431980367158,-0.712222664128118,117.85605128929176,114.67794871070821
2025-06-13,117.5,118.34,116.54,116.86,2789502.0,-0.003581173260573056,-0.0035876010120504584,116.83,116.458,116.24600000000001,117.05933333333333,49.82245983001952,-0.4333290534204224,-0.656443941986579,117.91473780625913,114.71126219374085
2025-06-16,117.25,117.7,114.83,115.4,3276243.0,-0.01249358206400819,-0.012572283052291761,116.51333333333332,116.444,116.17333333333335,116.85333333333332,44.1473181591671,-0.4836575264028511,-0.6218866588698335,117.92055142300987,114.61944857699015
2025-06-17,115.62,115.68,113.66,114.79,2344116.0,-0.005285961871750455,-0.005299981996593827,115.68333333333334,116.136,116.06733333333334,116.65466666666666,41.99497963360819,-0.5662378681822418,-0.6107569007323151,117.89502737730558,114.42497262269441
2025-06-18,114.9,114.94,114.03,114.58,2937900.0,-0.0018294276504923213,-0.0018311030969737536,114.92333333333333,115.78200000000001,116.076,116.37599999999999,41.24939326217408,-0.6412368497110066,-0.6168528905280535,117.80410972703172,114.24289027296825
2025-06-20,114.86,116.15,114.68,115.4,6203108.0,0.007156571827544145,0.007131085093567511,114.92333333333333,115.40599999999999,116.07266666666668,116.136,45.3309107873012,-0.6272760876641854,-0.6189375299552798,117.76113990791444,114.18186009208554
2025-06-23,115.94,117.29,115.78,116.97,2440764.0,0.0136048526863084,0.013513137588616372,115.64999999999999,115.428,116.02266666666668,116.035,52.180780019085056,-0.48394755799600375,-0.5919395355634247,117.8719018684431,114.2110981315569
2025-06-24,116.715,117.55,116.0,116.95,2477953.0,-0.00017098401299475707,-0.00017099863242759026,116.44,115.73800000000001,116.004,115.92233333333334,52.09123938630536,-0.3677334956292384,-0.5470983275765875,117.9281252305654,114.20087476943459
2025-06-25,117.96,117.96,115.8,115.95,2966371.0,-0.008550662676357401,-0.008587429328647356,116.62333333333333,115.97,115.952,115.92566666666667,47.68520451815213,-0.3522639767307254,-0.5081314574074152,117.90148432869368,114.18451567130633
2025-06-26,116.02,116.77,115.3501,116.25,3143566.0,0.002587322121604174,0.0025839807659250678,116.38333333333333,116.304,115.97,116.03166666666667,49.07677459260374,-0.3121979550668783,-0.4689447569393078,117.84256251713703,114.42343748286297
2025-06-27,116.15,117.798,116.1,116.92,3578702.0,0.005763440860214963,0.005746895775579406,116.37333333333333,116.60800000000002,116.04866666666666,116.18033333333332,52.1387574145066,-0.2238020924519759,-0.4199162240418415,117.91868310936648,114.49431689063353
2025-06-30,116.62,118.06,116.3,118.0,3486743.0,0.009237085186452276,0.009194684222619572,117.05666666666667,116.81400000000001,116.23333333333333,116.249,56.662372229125026,-0.06584177738386643,-0.3491013347102465,117.98571358481057,114.4552864151894
2025-07-01,118.68,119.33,117.0,118.87,3498688.0,0.00737288135593217,0.007345834526868178,117.93,117.19800000000001,116.46000000000001,116.336,59.9465157625052,0.12806834726931982,-0.25366739831433327,118.37354683674698,114.23145316325298
2025-07-02,118.09,118.415,116.0703,117.06,2834457.0,-0.015226718263649408,-0.01534383512945817,117.97666666666667,117.42,116.50866666666667,116.33833333333332,51.24572641970107,0.1341453013734224,-0.17610485837678214,118.40858273346612,114.22941726653386
2025-07-03,117.0,117.88,116.47,117.31,1953866.0,0.0021356569280710502,0.0021333796545541005,117.74666666666667,117.63199999999999,116.57266666666666,116.33833333333334,52.276058285691434,0.157320746311143,-0.10941973743919711,118.51202274852628,114.25897725147374
2025-07-07,117.2,117.4156,116.58,117.29,2050635.0,-0.00017048844940747987,-0.00017050298421520524,117.21999999999998,117.70599999999999,116.57333333333332,116.36666666666666,52.181052086651434,0.1720898755778819,-0.053117814835781305,118.60271119546533,114.32328880453468
2025-07-08,116.535,116.775,115.4,116.31,3135114.0,-0.008355358513087219,-0.008390460182466239,116.96999999999998,117.36800000000001,116.53666666666668,116.39133333333334,47.614685309913376,0.10352335434153304,-0.021789581000318435,118.58275022691507,114.45124977308495
2025-07-09,116.31,117.4,115.54,117.17,2102883.0,0.007394033187172244,0.007366831329116787,116.92333333333333,117.02799999999999,116.65466666666666,116.414,51.61611982013728,0.11722738067383887,0.006013811334513026,118.62794767948228,114.57605232051776
2025-07-10,116.6,118.39,116.25,118.17,2072713.0,0.008534607834769892,0.008498393970859896,117.21666666666665,117.25,116.88000000000001,116.47366666666667,55.84008755373716,0.20640030864730363,0.04609111079707115,118.82649525204617,114.5615047479538
2025-07-11,117.73,117.8451,116.59,117.46,2098880.0,-0.0060082931370061265,-0.006026415556550897,117.60000000000001,117.28,117.07200000000002,116.574,52.34590460929656,0.2172748213484823,0.08032785290735339,118.90098762487712,114.59801237512285
2025-07-14,117.45,118.6,116.73,117.93,2684895.0,0.0040013621658439025,0.003993378007505433,117.85333333333334,117.40799999999999,117.24066666666666,116.65666666666668,54.38093151057914,0.2608115498596959,0.1164245922978219,118.98361395344403,114.58038604655599
2025-07-15,117.53,117.84,115.94,117.1,2431459.0,-0.0070380734333928,-0.007062957498207098,117.49666666666667,117.566,117.24933333333334,116.636,50.29614344551833,0.2257384847347481,0.13828737078520714,118.99979600144698,114.58820399855304
2025-07-16,116.99,118.12,116.75,117.79,2160778.0,0.005892399658411707,0.005875107367021559,117.60666666666668,117.69000000000001,117.30533333333332,116.65466666666666,53.428010772688374,0.2507298042552719,0.1607758574792201,119.06249301999782,114.76450698000218
2025-07-17,117.28,118.08,116.9999,117.46,2431009.0,-0.0028015960607862267,-0.0028055278763197836,117.45,117.548,117.406,116.679,51.748583251635154,0.24112779186529565,0.17684624435643523,118.9717763506442,115.12222364935579
2025-07-18,117.34,119.09,117.25,118.42,2475755.0,0.008172995062148969,0.008139777009256787,117.88999999999999,117.74000000000001,117.55066666666669,116.76033333333334,56.07425330776951,0.30743814920232637,0.20296462532561346,118.88736767743094,115.59063232256906
2025-07-21,118.45,120.28,118.45,119.83,2232508.0,0.011906772504644447,0.011836444590795143,118.57,118.12,117.74466666666667,116.89666666666668,61.529382507349816,0.4683657721962504,0.25604485469974086,119.24575600405065,115.67524399594934
2025-07-22,120.12,121.97,119.9,120.73,3194886.0,0.007510640073437491,0.007482575649870908,119.66000000000001,118.846,117.92666666666668,117.08,64.55522419513275,0.6609060378217606,0.3370170913241448,119.91467982516808,115.38232017483195
2025-07-23,120.82,120.83,118.9,119.51,3309641.0,-0.010105193406775403,-0.010156597465506364,120.02333333333333,119.19000000000001,117.96933333333332,117.21466666666667,57.906389485863755,0.706903043222681,0.4109942817038521,120.15672919064501,115.39627080935496
2025-07-24,119.51,120.1,119.21,119.75,2133159.0,0.0020082001506149805,0.002006186412234969,119.99666666666667,119.648,118.14866666666667,117.32866666666665,58.805249606902755,0.7540300070755706,0.47960142677819584,120.33985437724722,115.59314562275277
2025-07-25,119.68,120.39,119.59,119.93,2317108.0,0.0015031315240083831,0.0015020029526051039,119.73,119.95,118.32333333333334,117.44800000000001,59.503702625001104,0.7967188818084452,0.5430249177842458,120.53360280936397,115.76739719063605
2025-07-28,119.63,119.91,117.45,117.6,2930158.0,-0.01942799966647224,-0.019619203779103277,119.09333333333335,119.50399999999999,118.34400000000001,117.45866666666667,48.128360030926366,0.6352162180600374,0.5614631778394041,120.51523786599832,115.85376213400168
2025-07-29,118.02,119.53,117.69,119.49,2848094.0,0.016071428571428514,0.015943650397135946,119.00666666666666,119.256,118.556,117.54633333333332,55.55121470862229,0.6522130915556232,0.579613160582648,120.65570523844679,115.86229476155319
2025-07-30,119.5,121.49,119.25,120.48,3432290.0,0.008285212151644572,0.00825107818992098,119.19,119.45,118.77666666666667,117.71566666666666,58.87126318106366,0.7370714614845753,0.6111048207630334,120.91441339660157,115.76458660339843
2025-07-31,120.025,121.78,119.5,121.64,5490970.0,0.009628154050464799,0.009582098757580442,120.53666666666668,119.828,119.008,117.944,62.41384512245557,0.8876918771099866,0.6664222320324241,121.44454780905988,115.69245219094014
2025-08-01,122.24,123.39,121.6784,122.91,4642885.0,0.010440644524827292,0.010386517417725435,121.67666666666666,120.424,119.37133333333333,118.22166666666666,65.87902932454475,1.0968937198124138,0.7525165295884221,122.22651879805275,115.47048120194722
2025-08-04,123.03,124.51,122.7,124.17,4065988.0,0.01025140346595066,0.010199214201861293,122.90666666666665,121.73799999999999,119.78733333333335,118.514,68.9386671529193,1.3488109046098913,0.871775404592716,123.2069183887579,115.17808161124209
2025-08-05,126.97,127.85,123.97,124.0,6746885.0,-0.0013690907626641158,-0.0013700288237138893,123.69333333333333,122.63999999999999,120.24733333333333,118.74833333333335,68.05201616887209,1.5172496003388574,1.0008702437419443,123.87640042331455,115.27759957668545
2025-08-06,124.65,126.41,124.0,125.21,3813160.0,0.00975806451612904,0.009710762075819453,124.46,123.58600000000001,120.742,119.02366666666667,70.9189702123744,1.7284508622309147,1.1463863674397383,124.77752435650763,115.18047564349237
2025-08-07,124.72,126.34,124.7,125.93,2832095.0,0.005750339429758222,0.005733869336898944,125.04666666666667,124.444,121.30666666666666,119.35633333333334,72.50035023325131,1.9316603880753433,1.3034411715668595,125.7384098707878,114.9955901292122
2025-08-08,125.98,126.525,125.175,125.32,2643932.0,-0.00484396093067585,-0.004855730933764136,125.48666666666666,124.926,121.76666666666667,119.65866666666668,69.07331335892897,2.020195938089344,1.4467921248713564,126.36807988530803,115.151920114692
2025-08-11,125.69,125.9599,124.91,125.56,2244825.0,0.0019150973507819913,0.0019132658897618143,125.60333333333334,125.204,122.14866666666667,119.94666666666667,69.68056112033527,2.085684520714679,1.574570604040021,126.96168994535367,115.32131005464632
2025-08-12,125.4,125.58,123.355,124.47,3826797.0,-0.00868110863332272,-0.008719008960866585,125.11666666666667,125.298,122.398,120.16233333333334,63.575086530971944,2.0262731877776616,1.664911120787549,127.19159132637992,115.82840867362006
2025-08-13,124.39,125.755,123.945,125.71,3009338.0,0.009962239897163938,0.009912943913853433,125.24666666666667,125.398,122.81133333333332,120.39033333333333,67.10612682153972,2.0555517937355177,1.743039255377143,127.59928868054267,116.21271131945731
2025-08-14,125.7,125.7,124.0,124.26,3410300.0,-0.011534484130140688,-0.011601522291191787,124.81333333333333,125.064,123.112,120.63033333333334,59.8052584835549,1.9393962651414114,1.782310657329997,127.64099916589383,116.85100083410619
2025-08-15,123.515,123.7,121.925,122.45,4024737.0,-0.014566232093996434,-0.014673361237371021,124.14,124.49000000000001,123.27999999999999,120.80166666666666,52.17452779196004,1.6819023750447144,1.7622290008729407,127.54889931783376,117.34610068216622
2025-08-18,123.0,123.0,121.333,121.46,3224705.0,-0.008084932625561536,-0.008117792928747545,122.72333333333334,123.67,123.53733333333334,120.94066666666666,48.52736797388492,1.3820208101536338,1.6861873627290793,127.51121597283726,117.54678402716273
2025-08-19,121.64,123.82,121.38,123.78,2908354.0,0.01910093858060269,0.01892080584178619,122.56333333333333,123.532,123.82333333333332,121.18966666666667,56.24616869879761,1.3163925663198341,1.6122284034472303,127.6206467886665,117.7423532113335
2025-08-20,124.5,125.95,124.175,124.48,3455774.0,0.005655194700274757,0.005639264118866092,123.24000000000001,123.28599999999999,124.08999999999999,121.43333333333334,58.279096236625094,1.3058132577170625,1.5509453743011967,127.70319599429928,118.15680400570076
2025-08-21,124.32,124.92,123.94,124.14,2084681.0,-0.002731362467866316,-0.0027350994445748005,124.13333333333333,123.26199999999999,124.25666666666667,121.63233333333334,56.89630868127494,1.2555210557323448,1.4918605105874265,127.71688645178996,118.58211354821007
2025-08-22,124.79,125.25,123.33,124.34,2182882.0,0.0016110842597067965,0.0016097878556848213,124.32000000000001,123.64000000000001,124.352,121.86166666666668,57.53459232236562,1.2177648170750217,1.4370413718849457,127.71476236404182,119.02523763595819
2025-08-25,123.95,124.2201,122.87,123.11,2454676.0,-0.009892230979572147,-0.009941484181667865,123.86333333333333,123.97,124.28133333333334,122.03433333333332,52.39585971651929,1.0761863985591589,1.3648703772197885,127.09923696161042,120.19176303838958
2025-08-26,123.0,123.54,122.1,123.28,3102074.0,0.0013808788887985646,0.001379926352336628,123.57666666666667,123.87,124.23333333333333,122.24033333333334,53.02040614741048,0.9665601572882139,1.2852083332334738,126.72597561387049,120.94402438612953
2025-08-27,123.61,123.845,122.76,123.68,2560906.0,0.0032446463335495945,0.0032393938272514723,123.35666666666667,123.71,124.13133333333332,122.43666666666667,54.531954498147364,0.9015645533604015,1.2084795772588595,126.44631393338219,121.54368606661782
2025-08-28,123.3,123.605,122.25,122.37,2496477.0,-0.010591849935316922,-0.010648342841535029,123.11,123.356,123.894,122.60033333333332,48.9744670308184,0.7358664072248189,1.1139569432520515,126.36013286071324,121.70286713928672
2025-08-29,122.4,123.19,122.11,122.49,2151190.0,0.0009806325079675382,0.0009801520020172095,122.84666666666668,122.98599999999999,123.70533333333334,122.736,49.48235179677049,0.6072326299707242,1.0126120805957861,126.38630702078129,121.63469297921873
2025-09-02,122.46,122.77,121.3709,121.89,2449073.0,-0.004898359049718248,-0.0049103953318489196,122.25,122.742,123.46066666666665,122.80466666666666,46.96520498399902,0.45166790272071466,0.9004232450207719,126.44339830970804,121.34960169029193
2025-09-03,121.3,121.89,120.62,121.5,2151336.0,-0.0031996062023135208,-0.0032047358871418823,121.96,122.386,123.26266666666666,122.83033333333333,45.350337903967215,0.2935283824795931,0.7790442725125362,126.52298886968379,121.02001113031619
2025-09-04,122.2,122.45,120.38,120.87,3069900.0,-0.005185185185185182,-0.0051986749092375545,121.42,121.824,122.94000000000001,122.87566666666666,42.790744248418896,0.116028434911982,0.6464411049924255,126.49596545109644,120.61303454890354
2025-09-05,121.31,121.48,120.0425,120.61,1980898.0,-0.0021510713990238184,-0.0021533882762141045,120.99333333333334,121.47200000000001,122.69666666666667,122.90433333333334,41.743620303047855,-0.04510147768272077,0.5081325884573963,126.28426551151692,120.29273448848308
2025-09-08,120.4,120.83,119.76,120.17,3069029.0,-0.0036481220462648567,-0.0036547926719432077,120.55000000000001,121.008,122.54466666666667,122.91233333333334,39.96143311397848,-0.20592860034030025,0.365320350697857,126.16612296409477,119.89587703590522
2025-09-09,120.25,121.03,119.9,120.38,2182991.0,0.0017475243405176144,0.0017459991964163784,120.38666666666667,120.70599999999999,122.47266666666668,123.00500000000001,41.250625566283134,-0.3128338548402212,0.22968950959024137,125.88440485798276,119.65959514201725
2025-09-10,120.41,121.46,120.2,121.35,2104372.0,0.008057816913108473,0.00802552605298562,120.63333333333333,120.676,122.31066666666668,123.06700000000001,46.92023982489096,-0.31564755731351113,0.1206220962094909,125.68479389988882,119.54720610011121
2025-09-11,121.36,122.23,120.97,122.11,2178094.0,0.006262875978574334,0.006243345672320052,121.27999999999999,120.924,122.15266666666666,123.12133333333334,50.916998441487294,-0.2536281212761651,0.0457720527123597,125.16080017615877,119.71119982384124
2025-09-12,122.08,122.895,121.87,121.95,2136673.0,-0.0013102939972156058,-0.0013111531830011683,121.80333333333333,121.19199999999998,122.00666666666666,123.13166666666666,50.06236205632251,-0.21491057883919495,-0.006364473597951233,124.91915715322259,119.7218428467774
2025-09-15,121.65,122.645,121.62,122.37,2202802.0,0.003444034440344357,0.00343811733564744,122.14333333333333,121.63199999999999,121.87533333333334,123.11366666666666,52.32454350037322,-0.14862292503430297,-0.03481616388522158,124.91459372425147,119.7184062757485
2025-09-16,122.63,122.8299,120.2,120.25,4158500.0,-0.017324507640761655,-0.017476333011706244,121.52333333333333,121.606,121.68466666666667,122.98299999999999,41.98569751440184,-0.2641112541041366,-0.0806751819290046,124.98415248840584,119.52784751159416
2025-09-17,120.74,121.5,120.27,121.1,2438051.0,0.0070686070686070135,0.007043741573175952,121.24000000000001,121.556,121.53933333333333,122.88633333333334,46.54620245324899,-0.28377748053658536,-0.12129564165052076,124.80038458776836,119.44361541223164
2025-09-18,120.03,121.12,119.69,120.39,2541133.0,-0.005862923203963644,-0.005880177612111497,120.58,121.21199999999999,121.32000000000001,122.72566666666667,43.47213804997791,-0.35258973793482085,-0.1675544609073808,124.46591028878696,119.36908971121302
2025-09-19,120.76,121.65,120.0,121.08,4842197.0,0.005731373037627607,0.005715011206582748,120.85666666666667,121.03799999999998,121.234,122.56400000000001,47.12674110235841,-0.3474416234982698,-0.2035318934255586,124.12100991935009,119.40799008064991
2025-09-22,121.21,122.01,120.73,121.58,2062227.0,0.004129501156260318,0.004120998167058528,121.01666666666665,120.88,121.17333333333333,122.43933333333332,49.666209915460264,-0.29956271191979056,-0.22273805712440503,123.66540436264074,119.58759563735924
2025-09-23,121.46,123.24,120.97,123.1,2123695.0,0.012502056259253047,0.012424550869831276,121.92,121.45,121.254,122.35733333333333,56.505342002688145,-0.13738336282646912,-0.20566711826481784,123.66345331234743,119.58854668765258
2025-09-24,123.0,123.95,122.95,123.64,2173067.0,0.004386677497969282,0.0043770840735078845,122.77333333333333,121.958,121.39666666666668,122.32966666666668,58.65466990572578,0.03432277521332594,-0.1576691395691891,123.74495597288364,119.54304402711637
2025-09-25,124.11,124.3,122.27,122.32,2285570.0,-0.01067615658362997,-0.010733555643108777,123.02,122.34400000000001,121.49333333333333,122.21666666666667,51.902822934595335,0.06316008820503782,-0.11350329401434371,123.48855222150807,119.66344777849191
2025-09-26,122.14,123.4461,122.04,123.02,2644409.0,0.005722694571615561,0.005706382159415477,122.99333333333334,122.732,121.654,122.17533333333333,54.86968369775861,0.1408741073500579,-0.0626278137414634,123.59459440863105,119.62240559136896
2025-09-29,123.05,123.08,121.32,122.8,4210105.0,-0.0017883271012842927,-0.001789928067180073,122.71333333333332,122.976,121.82933333333334,122.187,53.747547545498726,0.1826058989041428,-0.013581071212342158,123.64195341868822,119.60604658131177
2025-09-30,122.98,123.93,122.62,123.75,3719939.0,0.007736156351791479,0.007706385735757542,123.19,123.106,122.054,122.26333333333334,57.76432816035872,0.2890042438664011,0.0469359918034065,123.93676665440209,119.49723334559793
2025-10-01,123.56,123.82,122.315,122.39,2489317.0,-0.010989898989898994,-0.011050734054552596,122.98,122.856,122.12333333333332,122.217,50.94356919354858,0.26058124639962443,0.08966504272265009,123.99770459707858,119.52529540292142
2025-10-02,121.5,122.0799,120.94,121.57,3098938.0,-0.00669989378217184,-0.0067224388265446,122.57,122.70599999999999,122.08733333333333,122.11999999999999,47.31580665414291,0.16992982392393685,0.10571799896290746,123.9974295763371,119.59557042366292
2025-10-03,122.11,123.83,122.0,123.54,2761899.0,0.016204655753886854,0.016074761700050698,122.5,122.80999999999999,122.19333333333334,122.1,55.512274545107005,0.2541211046176386,0.1353986200938537,124.19791551948079,119.68808448051924
2025-10-06,123.43,124.46,122.78,124.38,2289408.0,0.006799417192811852,0.006776405407989948,123.16333333333334,123.126,122.32733333333333,122.10133333333333,58.47858304388053,0.3841955142253113,0.18515799892014523,124.49155282232782,119.8154471776722
2025-10-07,124.85,125.95,124.335,125.56,2723359.0,0.009487055796751909,0.009442336298009602,124.49333333333334,123.48799999999999,122.68133333333331,122.183,62.28309988092641,0.5758584218754947,0.26329808351121514,125.03737237784902,119.78762762215096
2025-10-08,126.26,126.32,124.395,125.23,2423176.0,-0.0026282255495380102,-0.002631685397811647,125.05666666666666,124.056,122.95666666666666,122.248,60.610500877957385,0.6931343931470053,0.3492653454383732,125.45277669069517,119.76022330930485
2025-10-09,125.9,126.09,124.611,124.71,1500935.0,-0.00415235965822891,-0.0041610046432853836,125.16666666666667,124.684,123.24466666666666,122.28233333333334,57.96876293702078,0.7356368276970784,0.42653964189011423,125.71464220614035,119.75835779385966
2025-10-10,125.29,127.27,125.02,127.02,2955425.0,0.018522973298051415,0.01835351244217296,125.65333333333332,125.38,123.64066666666666,122.43733333333334,65.22072750535972,0.944826634507578,0.530197040413607,126.47686678839246,119.50313321160756
2025-10-13,126.21,126.95,125.69,126.09,2136591.0,-0.007321681624940846,-0.007348616689693662,125.94,125.72200000000001,123.94133333333335,122.55733333333333,60.68136861162375,1.0237664930114363,0.628910930933173,126.89957032966939,119.45242967033062
2025-10-14,126.91,128.49,126.2901,127.82,2713053.0,0.013720358474105687,0.013627086537000588,126.97666666666667,126.174,124.256,122.75500000000001,65.49272361242828,1.2119528038846994,0.7455193055234782,127.54109992976394,119.56790007023606
2025-10-15,128.18,128.99,127.07,128.67,3023324.0,0.006649976529494506,0.006627962974762973,127.52666666666666,126.862,124.59133333333332,122.994,67.59113365200702,1.4133870610773158,0.8790928566342457,128.33171390294862,119.53428609705138
2025-10-16,128.84,129.505,127.4,127.4,2785232.0,-0.009870210616305108,-0.00991924405883564,127.96333333333332,127.4,124.93,123.21166666666667,61.56696784278863,1.4537884071845895,0.9940319667443145,128.61371142670808,119.95328857329193
2025-10-17,128.17,128.65,127.12,128.53,3120888.0,0.008869701726844648,0.008830596983977566,128.2,127.702,125.29733333333333,123.47566666666667,64.59096053998161,1.5590169443662631,1.1070289622687044,129.10007200661656,120.21192799338344
2025-10-20,129.0,129.2,127.6901,128.94,3759458.0,0.003189916750953037,0.003184839760433569,128.29,128.272,125.70666666666666,123.768,65.64711963268034,1.6564009328206737,1.2169033563790983,129.60507585617097,120.44292414382903
2025-10-21,129.5,129.5,127.26,128.33,2629062.0,-0.00473088258104537,-0.004742108626104361,128.60000000000002,128.374,126.01199999999999,124.03299999999999,62.6528777437797,1.6651615969052358,1.3065550044843257,129.99276024349538,120.5782397565046
2025-10-22,128.55,130.03,127.4875,129.03,3143092.0,0.00545468713473074,0.005439864207384954,128.76666666666668,128.446,126.45466666666668,124.289,64.64569032470871,1.7088896203685664,1.387021927661174,130.4672805294478,120.64271947055218
2025-10-23,129.86,129.86,127.17,127.26,2530977.0,-0.013717740060451011,-0.013812697659108511,128.20666666666668,128.418,126.834,124.46066666666665,56.444269782903504,1.5824783610265172,1.4261132143342425,130.5322033782906,121.0717966217094
2025-10-24,127.3,128.44,126.98,127.37,2175050.0,0.0008643721515009251,0.0008639987970220994,127.88666666666666,128.186,127.08933333333333,124.64133333333334,56.81098330367057,1.4741791879120854,1.4357264090498112,130.6161747764,121.42282522360007
2025-10-27,127.0,127.575,126.26,127.49,2308411.0,0.00094213708094526,0.0009416935483627484,127.37333333333333,127.896,127.29666666666667,124.812,57.23399613270466,1.3821022951539135,1.4250015862706316,130.64363506455732,121.86436493544265
2025-10-28,126.86,127.35,125.38,125.65,3159438.0,-0.01443250451015754,-0.014537666160429579,126.83666666666666,127.35999999999999,127.30266666666668,124.992,49.26600520228512,1.147431199173539,1.369487508851213,130.5977358119788,122.1002641880212
2025-10-29,125.65,126.07,123.815,124.29,3686439.0,-0.010823716673298844,-0.01088271923218105,125.81,126.412,127.24000000000001,125.09833333333333,44.351204119771616,0.8420059108792515,1.2639911892568207,130.40995713542029,122.47804286457972
2025-10-30,124.52,125.88,124.38,125.21,2666352.0,0.0074020436076915885,0.007374782923436078,125.05,126.002,127.27333333333334,125.259,48.121533799445196,0.6665073982739784,1.1444944310602525,129.9651160506923,123.28688394930772
2025-10-31,124.34,124.93,123.75,124.3,2962010.0,-0.007267790112610806,-0.007294329164190874,124.60000000000001,125.388,127.09200000000001,125.36633333333333,44.88233747819567,0.44882044511288655,1.0053596338707793,129.87667738809716,123.45132261190282
2025-11-03,123.87,124.0,122.27,123.67,3365837.0,-0.0050683829444890804,-0.005081270762699673,124.39333333333332,124.624,126.93066666666667,125.43599999999999,42.73751705307444,0.22289681576886267,0.848867070250396,129.95501935211428,123.3019806478857
2025-11-04,124.34,124.5099,123.49,123.83,3169808.0,0.0012937656666935915,0.001292929473041488,123.93333333333334,124.26000000000002,126.66466666666666,125.46033333333334,43.476288761266616,0.0561145213737575,0.6903165604750683,130.05963898090621,123.02436101909376
2025-11-05,123.79,124.48,123.17,123.77,3808103.0,-0.00048453524993941066,-0.00048465267507623826,123.75666666666666,124.15599999999999,126.33800000000001,125.46466666666666,43.25094185483905,-0.0799811739087204,0.5362570135983106,130.1493527004882,122.78864729951175
2025-11-06,123.6,124.86,123.4,124.0,4674724.0,0.0018582855296114253,0.0018565610531059617,123.86666666666667,123.91399999999999,126.11133333333333,125.52066666666666,44.439784368838346,-0.1673498106809319,0.3955356487424621,130.1938631473557,122.67313685264425
2025-11-07,124.1,125.72,122.41,123.66,5457039.0,-0.0027419354838710275,-0.002745701474614261,123.81,123.78600000000002,125.78666666666668,125.542,43.00553141692524,-0.26101640860011344,0.26422523727394703,130.2021354923959,122.32886450760408