date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low
2024-11-11,347.8,349.79,338.5,349.44,2486591.0,,,,,,,,,,,
2024-11-12,346.5,349.4,319.1,323.71,6123678.0,-0.07363209706959717,-0.0764838198594826,,,,,,,,,
2024-11-13,334.42,343.6434,330.55,333.26,3054493.0,0.02950171449754424,0.029074912853474553,335.46999999999997,,,,,,,,
2024-11-14,333.26,335.1109,325.28,326.04,2449456.0,-0.021664766248574607,-0.02190289288422068,327.67,,,,,,,,
2024-11-15,325.1,339.2358,325.1,329.76,2931274.0,0.011409642988590374,0.011345043915892234,329.68666666666667,332.442,,,,,,,
2024-11-18,326.57,333.24,322.16,325.37,1816464.0,-0.013312712275594385,-0.01340212082985544,327.0566666666667,327.628,,,,,,,
2024-11-19,320.01,340.39,317.55,340.0,2200573.0,0.04496419460921408,0.043982621297913554,331.71000000000004,330.88599999999997,,,,,,,
2024-11-20,343.75,348.0,337.74,342.77,2633639.0,0.008147058823529285,0.008114050698028437,336.0466666666667,332.788,,,,,,,
2024-11-21,349.9,357.09,339.38,339.85,2671849.0,-0.008518831869766763,-0.008555324515588277,340.8733333333333,335.55,,,,,,,
2024-11-22,339.85,349.7,334.0,349.16,2714644.0,0.027394438722966097,0.027025926074501865,343.9266666666667,339.43,,,,,,,
2024-11-25,353.52,354.99,328.1938,328.98,6212395.0,-0.05779585290411271,-0.05953331122313689,339.33,340.15200000000004,,,,,,,
2024-11-26,332.27,340.71,330.615,338.89,2007910.0,0.03012341175755351,0.029678612304375393,339.01000000000005,339.93,,,,,,,
2024-11-27,339.23,339.74,329.63,335.33,2318182.0,-0.010504883590545577,-0.010560449364071342,334.40000000000003,338.442,,,,,,,
2024-11-29,334.46,336.62,332.67,334.12,883728.0,-0.0036083857692421617,-0.0036149116966106504,336.1133333333333,337.296,,,45.0549647470831,,,,
2024-12-02,335.73,346.67,335.51,337.54,2327994.0,0.010235843409553524,0.010183811920632837,335.66333333333336,334.97200000000004,335.61466666666666,,47.75680129710562,,,,
2024-12-03,338.75,339.96,326.63,331.92,2103767.0,-0.016649878532914664,-0.016790045783725883,334.5266666666667,335.56000000000006,334.4466666666667,,43.93363939309945,,,,
2024-12-04,336.485,344.73,333.63,343.75,2424016.0,0.035641118341769085,0.03502067295616857,337.7366666666667,336.53200000000004,335.7826666666667,,52.545516484186294,,,,
2024-12-05,346.02,354.6899,344.94,348.13,2099463.0,0.012741818181818187,0.012661324254717015,341.26666666666665,339.092,336.77400000000006,,55.28413263758212,,,,
2024-12-06,347.5,349.32,341.0,346.51,1622761.0,-0.004653434061988371,-0.0046642949931227605,346.12999999999994,341.57,338.13866666666667,,54.04187993531806,,,,
2024-12-09,340.35,345.0,324.5,335.25,3045948.0,-0.03249545467663273,-0.03303515608058745,343.2966666666666,341.11199999999997,338.50466666666665,,46.26094153993417,,,352.6060149516481,321.37198504835186
2024-12-10,334.21,336.59,322.3314,327.39,3473498.0,-0.023445190156599627,-0.023724401368679832,336.3833333333334,340.206,338.63933333333335,,41.742874041092996,,,350.9348158858392,320.8381841141608
2024-12-11,333.56,350.58,333.33,343.8,6671723.0,0.0501237056721342,0.04890797215564078,335.48,340.216,338.8926666666667,,52.232133142545145,,,351.2188398930195,322.56316010698055
2024-12-12,343.0,343.0,328.19,329.91,3281840.0,-0.04040139616055838,-0.041240202957796006,333.70000000000005,336.572,338.0353333333333,,44.868157525144774,,,351.29349694577866,322.15350305422135
2024-12-13,334.78,338.0,329.45,332.01,2972926.0,0.006365372374283806,0.006345198953850772,335.24,333.672,337.5126666666667,,46.10530738669923,,,350.9340230017062,323.1099769982939
2024-12-16,336.06,340.5,330.84,337.71,4229793.0,0.01716815758561485,0.017022450090018636,333.21,334.16400000000004,336.74933333333337,,49.42283488814745,,,350.9272643968201,323.91173560318
2024-12-17,333.0,334.0,323.5,328.34,4408883.0,-0.02774569897249124,-0.028137882168450225,332.68666666666667,334.354,336.70666666666665,,44.566319990733234,-2.4030998219669755,,350.5995334477566,324.5364665522434
2024-12-18,327.59,332.06,314.19,317.12,3906912.0,-0.03417189498690376,-0.03476940572474892,327.72333333333336,329.018,335.25533333333334,,39.554136826920214,-3.683785891419518,,352.14109693295813,320.70690306704194
2024-12-19,324.95,337.46,322.51,332.8,4587897.0,0.04944500504540872,0.0482614578054304,326.08666666666664,329.596,335.08666666666664,,48.30423645917842,-3.394365736245163,,351.4369621812387,320.4140378187612
2024-12-20,328.13,345.6399,327.1501,342.66,5476077.0,0.02962740384615392,0.029196992957773095,330.86000000000007,331.726,335.656,,52.91956306052481,-2.3423771162509865,,351.76685526332886,320.3651447366712
2024-12-23,344.25,346.28,337.0,344.92,1436153.0,0.0065954590556236425,0.006573804179297139,340.12666666666667,333.168,336.14799999999997,335.8813333333334,53.93472965158317,-1.3111908513980666,,350.94456579456187,320.7634342054381
2024-12-24,347.22,348.99,343.32,347.29,1062360.0,0.006871158529514032,0.006847659701117611,344.9566666666667,336.95799999999997,337.17266666666666,335.80966666666666,55.02981039203503,-0.29927920968822264,,352.29620792537816,321.24279207462183
2024-12-26,345.8,345.8,338.9,343.07,1211476.0,-0.012151228080278798,-0.012225657808471997,345.0933333333333,342.148,337.1273333333333,336.455,52.63064600756677,0.1603014692547049,,352.7247341847186,321.2322658152814
2024-12-27,339.95,340.75,332.5,333.8,1506587.0,-0.027020724633456727,-0.027392496749034732,341.3866666666667,342.348,336.17199999999997,336.473,47.70998716668435,-0.22094217509777536,,352.6943254779023,321.1096745220977
2024-12-30,324.34,335.64,323.0001,330.26,1837750.0,-0.010605152786099525,-0.01066178819289249,335.71000000000004,339.86800000000005,335.08866666666665,336.6136666666667,45.94347510291123,-0.7995126408998772,-1.201948609574956,352.72536275812956,320.69263724187033
2024-12-31,330.93,333.0964,327.5,328.93,1793757.0,-0.004027130139889756,-0.004035260864804594,330.99666666666667,336.66999999999996,334.6673333333334,336.58600000000007,45.26535548967057,-1.3497942008200425,-1.2315177278239733,352.6414768379718,319.9155231620282
2025-01-02,332.79,342.67,328.52,338.94,2473774.0,0.0304320068099595,0.029978138395188016,332.71000000000004,335.0,335.43733333333336,337.0383333333333,51.113745761239436,-0.9670256884974151,-1.1786193199586616,352.9043769273381,320.3546230726619
2025-01-03,331.69,354.98,331.5,354.03,2392405.0,0.044521154186581535,0.04355855474054114,340.6333333333334,337.19199999999995,336.1193333333333,337.50600000000003,58.34028243764361,0.5476450911114057,-0.8333664377446482,354.8700340944022,319.41696590559786
2025-01-06,369.75,376.295,366.51,371.32,3419116.0,0.04883766912408549,0.04768256922596474,354.7633333333333,344.696,338.88,338.4576666666666,64.76692860871395,3.1073712564332254,-0.04521889890907349,361.06960369927845,315.53639630072155
2025-01-07,373.26,374.62,357.226,368.52,2728249.0,-0.007540665733060448,-0.007569240291000512,364.6233333333333,352.34799999999996,341.314,339.4133333333333,63.0700949330327,4.854081257680548,0.9346411324088508,365.5304265509742,313.2765734490258
2025-01-08,362.31,368.79,348.2,366.48,3160114.0,-0.005535656138065725,-0.005551034662244572,368.7733333333333,359.858,343.23199999999997,339.99066666666664,61.799727499410686,6.004534036348048,1.9486197131966905,369.53141769630906,312.398582303691
2025-01-10,363.2,367.83,351.0,367.1,2386995.0,0.001691770355817468,0.001690340924301884,367.3666666666666,365.49,345.81600000000003,341.2613333333333,62.04991455197108,6.88691687961915,2.9362791464811826,372.95088164757243,312.95011835242764
2025-01-13,355.33,366.85,353.01,366.81,3267905.0,-0.000789975483519556,-0.0007902876785802948,366.7966666666667,368.046,349.1286666666666,342.192,61.84588167809776,7.476625182699138,3.844348353724774,375.856930406776,312.345069593224
2025-01-14,376.32,388.8799,373.7,382.26,3095611.0,0.04211989858509857,0.041257002532243445,372.0566666666667,370.234,352.42600000000004,343.7563333333334,67.90150436068267,9.08592228416984,4.892663139813788,381.8180562792466,311.6189437207534
2025-01-15,391.0,392.77,380.0,387.03,2523964.0,0.01247841783079573,0.012401204048703023,378.7,373.93600000000004,355.38399999999996,345.52000000000004,69.51045565532294,10.62373713820898,6.038877939492827,387.98498077072384,310.9540192292761
2025-01-16,394.07,397.76,387.03,391.0,2111597.0,0.010257602769811136,0.01020535058021087,386.7633333333333,378.84,358.456,347.302,70.82138620883718,12.024204763017906,7.235943304197843,394.2332082585883,310.0347917414116
2025-01-17,393.29,404.13,389.59,401.41,2363785.0,0.02662404092071613,0.0262757888717351,393.1466666666667,385.702,362.06399999999996,349.6183333333334,73.98054757892861,13.814836608517624,8.551721965061798,401.5187260386707,310.05627396132934
2025-01-21,405.0,417.21,395.29,416.0,4223303.0,0.03634687725766672,0.03570191140416243,402.80333333333334,395.54,366.926,352.0266666666667,77.63531095666794,16.22419390503711,10.08621635305686,409.92140151443675,311.5415984855632
2025-01-22,430.0,434.1,418.1,427.1,4973944.0,0.02668269230769238,0.0263329175861576,414.83666666666676,404.508,373.14599999999996,354.659,79.94348691572432,18.812445987437968,11.831462279933081,420.72437379232304,310.168626207677
2025-01-23,423.63,447.5,422.66,437.71,3925027.0,0.024841957387028657,0.024538412787098902,426.93666666666667,414.64400000000006,380.30933333333337,357.69899999999996,81.86963504780698,21.472273733051907,13.759624570556849,432.6958485285457,307.7021514714542
2025-01-24,436.93,436.93,416.0001,420.49,4717500.0,-0.03934111626419312,-0.04013589271713642,428.43333333333334,420.54200000000003,386.4133333333333,360.5403333333333,70.1025123518423,21.937810870122064,15.395261830469892,438.9911846748435,308.9638153251564
2025-01-27,339.6,353.0,322.3,330.0,13356758.0,-0.21520131275416776,-0.24232804345685746,396.06666666666666,406.26,385.8173333333333,360.6273333333333,38.65823678057203,14.83396890207024,15.283003244789963,439.9572168328718,306.2687831671281
2025-01-28,351.415,355.51,317.7,355.12,10396717.0,0.07612121212121203,0.0733631060652538,368.53666666666663,394.084,385.89,361.0046666666667,45.9112531990423,11.103107315681257,14.447024058968221,439.6770838120946,307.7539161879053
2025-01-29,358.3,368.84,346.26,353.25,5449781.0,-0.005265825636404653,-0.005279738961143039,346.1233333333333,379.314,384.6853333333333,361.7826666666667,45.480140458704,7.90436268457097,13.138491784088773,438.81494772090736,310.5610522790926
2025-01-30,365.0,387.64,364.93,382.94,5682519.0,0.08404812455767874,0.08070229738042227,363.77,368.36,385.64666666666665,363.4803333333333,53.022614543483826,7.676578569774392,12.046109141225896,438.1772648831634,316.4667351168366
2025-01-31,385.56,387.08,370.56,372.88,4146855.0,-0.02627043401054996,-0.026621666880573554,369.69000000000005,358.838,386.0733333333334,364.6526666666667,50.474585767667236,6.608125732600115,10.958512459500742,436.26133975691994,322.77766024308005
2025-02-03,350.34,367.1951,348.95,361.71,4079368.0,-0.029956018021883746,-0.030413866267156413,372.51,365.18,385.714,365.765,47.731806031334465,4.804658401678921,9.727741647936378,434.9585353933088,326.3574646066912
2025-02-04,360.6,366.08,349.565,356.53,2766366.0,-0.014320864781178333,-0.014424398010864314,363.70666666666665,365.462,385.0286666666667,367.07866666666666,46.47068006769557,2.9237121064936673,8.366935739647836,434.8487714640232,326.71722853597686
2025-02-05,363.97,369.475,359.63,367.93,2810011.0,0.03197486887498968,0.03147431489753943,362.0566666666667,368.39799999999997,384.0733333333334,368.24966666666666,49.625134610447844,2.3261192871149206,7.158772449141253,434.81795526891665,326.40904473108344
2025-02-06,365.99,380.05,364.5983,374.83,2460844.0,0.018753567254640835,0.018579887166452272,366.43,366.77599999999995,383.26000000000005,369.322,51.48853367130807,2.381838653275622,6.203385689968127,434.92125903775445,326.9367409622455
2025-02-07,380.68,389.89,375.39,377.97,2391723.0,0.008377130966038093,0.008342237540191855,373.57666666666665,367.794,382.3913333333333,370.42366666666663,52.35230563702653,2.6488342973812564,5.492475411450753,435.11171066776967,327.8952893322303
2025-02-10,379.15,385.7,372.0,385.0,2078929.0,0.01859935973754534,0.018428506897136203,379.26666666666665,372.452,381.29733333333326,371.6806666666667,54.313639927342926,3.388630493790174,5.071706427918638,435.61117791607535,329.18582208392456
2025-02-11,381.3,383.08,369.37,372.9,2064343.0,-0.03142857142857147,-0.03193304710300915,378.6233333333334,375.726,378.424,372.675,50.463291481814814,2.9643838614178435,4.65024191461848,435.62428346894075,329.7817165310593
2025-02-12,364.76,378.26,359.73,369.65,1825378.0,-0.008715473317243205,-0.008753675181666039,375.84999999999997,376.07,374.594,373.87,49.44930082269721,2.3389554872067038,4.187984629136125,435.2994577845661,328.8455422154339
2025-02-13,376.0,377.2,360.6,370.31,2609692.0,0.001785472744488148,0.0017838806828009636,370.9533333333334,375.166,370.10066666666665,375.205,49.670470968665946,1.8749423109762802,3.725376165504156,434.6506308176028,327.82236918239727
2025-02-14,369.28,369.28,357.0,367.59,2238830.0,-0.007345197267154657,-0.0073723060564451605,369.18333333333334,373.09,366.574,376.4936666666666,48.72433209993923,1.2730523032632846,3.234911393055982,433.59888051282115,326.5331194871789
2025-02-18,367.92,377.7699,363.35,373.25,2407295.0,0.015397589705922421,0.015280249789834973,370.3833333333334,370.73999999999995,369.4573333333334,377.63733333333334,50.823496551333676,1.2384883108583153,2.8356267766164485,431.34592787726604,325.970072122734
2025-02-19,369.94,376.48,366.25,375.2,1670875.0,0.005224380442062859,0.005210780712769742,372.0133333333333,371.2,370.79600000000005,378.34299999999996,51.55927762367783,1.3528499884799885,2.5390714189891566,426.4464848655865,326.7895151344135
2025-02-20,375.06,383.29,353.11,359.68,3455981.0,-0.04136460554371002,-0.04224446986679804,369.3766666666667,369.206,371.2246666666667,377.955,45.6987457195305,0.18896982150579333,2.069051099492484,417.80164110505194,328.692358894948
2025-02-21,357.6,359.93,325.42,327.88,6964959.0,-0.08841192170818513,-0.09256705948044175,354.25333333333333,360.71999999999997,367.554,376.60033333333337,36.535229772590924,-3.2618077431777692,1.0028793309584334,405.7690110059567,329.74198899404325
2025-02-24,327.38,329.3868,303.44,315.91,7156923.0,-0.036507258753202265,-0.03719032489060664,334.49,350.384,363.75600000000003,374.9146666666667,33.7887190362968,-6.883108595927808,-0.5743182544188151,398.81786165811366,326.23513834188645
2025-02-25,307.26,322.104,298.0,317.69,6835154.0,0.005634516159665592,0.005618701650417872,320.49333333333334,339.27200000000005,360.8213333333333,373.2676666666666,34.576335632109476,-9.499875832744237,-2.3594297700838998,400.7184126424321,323.1035873575679
2025-02-26,334.83,342.07,327.85,335.24,4684242.0,0.05524253202807783,0.05377062868606444,322.9466666666667,331.28000000000003,359.402,372.2153333333334,41.91307448112872,-10.041788900532083,-3.8959015961735366,401.3534692326123,320.48053076738773
2025-02-27,345.18,348.51,322.0,326.28,4768005.0,-0.026727120868631493,-0.02709078479832585,326.40333333333336,324.6,356.6253333333333,370.34933333333333,39.47891527883802,-11.066686159903952,-5.33005850891962,402.65007391507413,316.4869260849258
2025-02-28,322.35,336.0,318.68,335.18,4096607.0,0.027277185239671597,0.02691179252434785,332.2333333333333,326.06000000000006,353.98199999999997,368.621,43.01886609249707,-11.033580751606678,-6.470762957457032,400.1098165447576,314.25118345524237
2025-03-03,334.7,337.4299,308.7732,315.98,4846242.0,-0.057282654096306396,-0.05898878051202435,325.81333333333333,326.07399999999996,349.8493333333334,366.1203333333333,37.87239852275451,-12.413528585543474,-7.659316083074321,400.1694557424406,308.50154425755943
2025-03-04,305.8,321.65,294.45,313.07,6257519.0,-0.00920944363567322,-0.00925211273620858,321.41,325.15,345.05400000000003,363.17566666666664,37.14704291539832,-13.585356334804032,-8.844524133420263,400.96249154079715,302.84450845920287
2025-03-05,314.55,323.89,311.1901,316.8,4617132.0,0.01191426837448506,0.011843852231776471,315.28333333333336,321.462,341.314,359.86899999999997,38.765949089099074,-14.051086265594392,-9.88583655985509,401.2314245217659,298.60257547823414
2025-03-06,306.68,309.08,288.28,293.21,7501033.0,-0.07446338383838391,-0.07738158409737943,307.6933333333333,314.848,336.218,355.40599999999995,32.98027428184679,-16.137671410622886,-11.13620353000865,402.35557179187043,290.00642820812953
2025-03-07,293.0,301.0,279.56,289.3,7397662.0,-0.013335152279935758,-0.013424863860801902,299.77000000000004,305.67199999999997,330.81733333333335,350.459,32.124472658735456,-17.900464086521254,-12.489055641311172,401.6151799408616,282.1938200591384
2025-03-10,275.97,281.37,266.47,270.13,6748865.0,-0.06626339440027662,-0.06856088737724882,284.2133333333333,296.50200000000007,324.31999999999994,345.447,28.253491902810552,-20.606806335882993,-14.112605780225536,401.46819532381295,271.556804676187
2025-03-11,269.99,291.5298,268.51,284.21,5274793.0,0.0521230518639173,0.050810076927518,281.21333333333337,290.72999999999996,318.38399999999996,343.9206666666667,34.4967734892539,-21.369133667025324,-15.563911357585496,396.2384142579203,266.70758574207974
2025-03-12,301.58,308.0,292.39,298.68,4541534.0,0.05091305724640249,0.04965936463514236,284.34,287.106,313.28266666666667,342.03933333333333,40.251077365735895,-20.568573784962723,-16.56484384306094,391.0969011525243,264.4270988474757
2025-03-13,297.0,303.49,285.35,300.24,2880429.0,0.005222981116914438,0.0052093886592644596,294.37666666666667,288.512,309.32,340.27233333333334,40.854322546535315,-19.582510358446882,-17.16837714613813,385.64052942182565,262.9424705781743
2025-03-14,306.45,315.8,303.0,313.63,4404545.0,0.04459765520916603,0.04363179233935518,304.18333333333334,293.378,308.37,337.96200000000005,45.903000003690735,-17.518642883445068,-17.23843029359952,379.170325567633,263.744674432367
2025-03-17,312.5,335.29,311.0,331.96,4376625.0,0.05844466409463367,0.05680053256412656,315.27666666666664,305.74399999999997,309.43999999999994,336.598,51.94968600575281,-14.239787820313154,-16.63870179894225,373.66205612563334,265.68994387436663
2025-03-18,329.0,330.9769,314.5622,318.93,2774135.0,-0.03925171707434627,-0.04004283676162367,321.50666666666666,312.688,309.5226666666667,335.17199999999997,47.854847261959144,-12.548037695975495,-15.820568978348899,365.03352951469276,268.8864704853072
2025-03-19,323.265,343.42,320.5,335.8,3445579.0,0.052895619728467125,0.05154410167481699,328.8966666666667,320.11199999999997,309.56000000000006,334.481,53.018275879142564,-9.733839875528929,-14.603223157784905,356.0771055198592,273.90289448014084
2025-03-20,329.27,342.34,329.27,336.83,3500118.0,0.00306730196545546,0.0030626073921147267,330.52,327.43,310.2633333333334,333.4443333333333,53.32218350048789,-7.335891840984971,-13.149756894424918,350.98086659932744,276.7141334006726
2025-03-21,330.64,335.1524,325.11,333.87,3012138.0,-0.008787815812130728,-0.008826656382111877,335.5,331.47799999999995,310.17600000000004,332.07899999999995,52.275654447778635,-5.609683074992006,-11.641742130538336,351.8209433030317,276.4730566969684
2025-03-24,344.24,349.62,339.1502,343.57,3141011.0,0.02905322430886259,0.028639179818302146,338.09,333.8,312.01533333333333,330.93233333333336,55.36711048278378,-3.4195231235730716,-9.997298329145284,355.3319622631855,275.72803773681454
2025-03-25,343.87,344.94,333.21,336.2,2631713.0,-0.021451232645458007,-0.02168465449723051,337.88,337.254,313.5573333333333,329.3056666666667,52.58018327460947,-2.2525371431328836,-8.448346091942804,357.26342397317023,275.6475760268297
2025-03-26,335.45,335.45,314.66,317.7,3803551.0,-0.05502676977989296,-0.05659867969904481,332.49,333.634,313.6173333333333,327.4656666666667,46.2825167837546,-2.7883454246326664,-7.316345958480777,355.47772820055593,275.679271799444
2025-03-27,310.18,314.9899,302.33,303.0,3814222.0,-0.04627006610009443,-0.04737473576610133,318.9666666666667,326.86800000000005,314.2699999999999,325.24399999999997,41.97993069107336,-4.349011794187959,-6.722879125622213,354.35530794125276,274.4736920587472
2025-03-28,302.0,308.88,299.13,302.93,2725338.0,-0.0002310231023101572,-0.00023104979225779988,307.87666666666667,320.68,315.1786666666667,322.998,41.95992688142822,-5.527778758435659,-6.483859052184902,351.853313217356,273.75068678264404
2025-03-31,291.35,306.03,288.0,305.28,4678348.0,0.007757567754926864,0.00772763254281042,303.7366666666667,313.02200000000005,317.522,320.921,42.94288565873656,-6.200855112094928,-6.427258264166908,351.4225401444041,273.1114598555958
2025-04-01,307.6,316.43,302.4,315.64,3544462.0,0.03393605870020977,0.03337293539291267,307.95,308.90999999999997,319.61733333333336,319.0006666666667,47.189150557507666,-5.831090373655911,-6.308024686064709,351.5775971746031,273.2134028253968
2025-04-02,307.08,335.785,306.0,330.8,4203206.0,0.048029400582942694,0.046911639496702094,317.24,311.53,321.75866666666667,317.52066666666667,52.7326346448956,-4.265592753811632,-5.899538299614094,353.059758269109,273.131241730891
2025-04-03,306.955,315.87,293.475,297.66,5752183.0,-0.10018137847642072,-0.10556206760852364,314.7,310.462,321.5866666666667,315.4533333333333,42.28372684599966,-5.63409925958814,-5.846450491608904,352.8845038132009,273.75149618679905
2025-04-04,277.16,283.47,252.25,271.48,8095786.0,-0.08795269770879532,-0.09206342370545498,299.98,304.172,318.77666666666664,313.5733333333333,36.18400678070362,-8.730517755457697,-6.423263944378663,354.8185496767934,270.03545032320653
2025-04-07,257.02,298.49,253.0762,286.07,6522236.0,0.05374244879917489,0.05234806428137177,285.07,300.33,315.71733333333333,312.5786666666666,41.26882755134526,-9.893118938769021,-7.117234943256735,352.91825268222146,273.52974731777863
2025-04-08,303.77,307.06,279.5718,286.89,5858373.0,0.002866431293040206,0.0028623309126316527,281.48,294.58000000000004,313.5813333333333,311.552,41.55071036500934,-10.62583361015237,-7.818954676635862,352.67587562928657,274.04012437071344
2025-04-09,283.21,333.3,281.5609,326.81,7482570.0,0.1391474084143749,0.13028009524332587,299.92333333333335,293.78200000000004,312.98199999999997,311.27099999999996,53.30143882315106,-7.894304265963797,-7.834024594501449,353.8935799661843,275.6354200338157
2025-04-10,312.04,322.24,303.1,309.95,4444822.0,-0.05158960864110651,-0.05296796812495847,307.8833333333334,296.24,311.18999999999994,310.7266666666667,48.83587550077882,-7.0092108565173135,-7.669061846904622,353.8839969456959,276.6160030543041
2025-04-11,310.0,323.2099,306.0001,321.43,2800719.0,0.037038231972899016,0.0363687964297922,319.39666666666665,306.23,310.36066666666665,310.2683333333333,51.79715238107091,-5.320101081520534,-7.199269693827805,354.35809551101454,276.92190448898543
2025-04-14,333.33,334.25,317.5,322.3,2467539.0,0.002706654637090411,0.002702998243671634,317.8933333333334,313.476,308.9426666666667,310.47900000000004,52.02377413543488,-3.8666948352237114,-6.532754722106986,353.2852100812515,277.0287899187486
2025-04-15,323.37,331.13,323.07,328.56,1635321.0,0.01942289792119145,0.01923668082691099,324.09666666666664,321.81,308.43333333333334,310.99533333333335,53.710150230358074,-2.1845481199173378,-5.663113401669057,354.18605518836495,277.090944811635
2025-04-16,318.57,332.31,316.0,328.16,4015239.0,-0.0012174336498660399,-0.0012181753242326173,326.34,322.08000000000004,309.1306666666667,311.37399999999997,53.58054997256534,-0.8736406008605968,-4.7052188415073655,353.14305026523317,277.36994973476675
2025-04-17,335.26,339.99,321.78,323.55,2860862.0,-0.014048025353486149,-0.014147632820795447,326.7566666666667,324.8,310.5006666666667,312.3853333333334,52.0225524161973,-0.20436957480916362,-3.8050489881677256,351.39332003162485,277.7916799683751
2025-04-21,320.0,324.93,306.21,313.08,2526764.0,-0.032359758924432214,-0.03289491256663784,321.59666666666664,323.13,311.1773333333333,313.178,48.56838259267885,-0.5128966105260702,-3.1466185126393946,349.27569928210977,277.8303007178902
2025-04-22,319.05,331.22,317.6,326.07,3471430.0,0.04149099271751622,0.040653333306567806,320.9,323.884,312.5633333333334,315.04266666666666,52.7593567653339,0.2874642203000235,-2.459801966051511,346.20678977833893,279.14921022166106
2025-04-23,354.04,358.88,333.19,336.09,5443591.0,0.03072959793909269,0.030266898995536237,325.08,325.39,313.9266666666666,316.772,55.75436802100812,1.7105678430805256,-1.6257280042251037,346.1858865045007,279.15911349549935
2025-04-24,342.49,366.66,337.31,360.49,4980362.0,0.07259960129727161,0.07008523585048182,340.8833333333334,331.856,315.906,318.83233333333334,62.06196924678787,4.7524801647110735,-0.3500863704378683,354.2719131271224,275.35208687287763
2025-04-25,359.81,376.1499,356.94,372.42,3961085.0,0.03309384448944486,0.03255803256439289,356.3333333333333,341.63,320.89000000000004,321.23833333333334,64.71089491625906,8.03326639772979,1.3265841831956635,364.59417623209373,271.9718237679063
2025-04-28,371.0,379.9618,361.63,370.06,3001842.0,-0.00633693142151337,-0.006357095000046244,367.6566666666667,353.026,327.46200000000005,323.1193333333333,63.762441148730396,10.323873658382809,3.126042078233093,372.5186637018538,270.76033629814617
2025-04-29,369.62,372.09,363.22,371.19,2430015.0,0.003053558882343488,0.0030489062404240163,371.22333333333336,362.05,333.13666666666666,324.42699999999996,64.03425957237425,12.091000444838869,4.919033751554249,379.5497578956461,270.320242104354
2025-04-30,359.98,371.51,357.64,370.82,2756768.0,-0.0009967940946684628,-0.0009972912242867471,370.69,368.996,338.732,326.1566666666667,63.86533488897565,13.308196639984317,6.596866329240263,385.6261214526107,269.76187854738936
2025-05-01,383.34,387.52,378.47,382.29,3246757.0,0.03093144922064628,0.03046271322259033,374.7666666666667,373.356,342.4306666666667,327.7063333333333,66.79012273447702,15.025165777035738,8.282526218799358,392.9090115799674,267.62798842003264
2025-05-02,391.0,403.42,385.55,396.32,3602370.0,0.03669988751994557,0.03604248284875193,383.1433333333334,378.136,348.1886666666667,329.68933333333337,69.98987979892792,17.3183448356711,10.089689942173706,402.1820420327428,268.2209579672572
2025-05-05,392.0,403.8,390.2106,401.1,2296914.0,0.01206096083972552,0.011988807034957805,393.2366666666667,384.344,353.5,331.93033333333335,71.0145513347006,19.29894558148885,11.931541070036737,407.82489272206607,275.54010727793394
2025-05-06,394.57,402.64,392.12,401.23,2242650.0,0.0003241087010721344,0.00032405618919314393,399.55,390.35200000000003,358.76199999999994,333.8523333333333,71.043508964317,20.641137669163868,13.673460389862164,413.2647263836045,281.61627361639546
2025-05-07,400.0,407.29,397.01,406.81,2489492.0,0.013907235251601202,0.013811417011297667,403.0466666666667,397.55,363.9786666666667,336.206,72.32170606708266,21.902614231653843,15.319291158220501,417.93995425634205,288.933045743658
2025-05-08,410.0,413.75,393.86,394.0,3346409.0,-0.031488901452766616,-0.03199533667856418,400.68,399.892,368.36800000000005,338.7493333333333,65.20568874025795,21.619467786520318,16.579326483880465,422.39200640282917,291.1999935971708
2025-05-09,396.25,399.78,387.03,399.26,2383667.0,0.013350253807106638,0.013261924446573824,400.0233333333333,400.48,373.41533333333336,341.95799999999997,66.65646766537063,21.570854841911114,17.577632155486597,425.64163677369754,296.8813632263025
2025-05-12,415.0,418.8,408.82,416.63,2989910.0,0.04350548514752295,0.04258570401150237,403.2966666666666,403.58599999999996,380.31866666666673,345.74799999999993,70.96227280979717,22.672587095087295,18.596623143406738,431.9760001573054,300.0669998426946
2025-05-13,420.91,444.0,420.0,433.33,4769742.0,0.04008352735040677,0.03930102468823014,416.4066666666667,410.006,387.46933333333334,350.0163333333333,74.38685094267949,24.60958430660611,19.79921537604661,440.49681594195135,302.6491840580486
2025-05-14,438.92,440.34,431.82,432.84,2577166.0,-0.001130777929061022,-0.0011314177407922483,427.59999999999997,415.212,393.9193333333334,353.92299999999994,74.11067267196876,25.807635292193766,21.000899359276044,447.65627856271703,305.9177214372829
2025-05-15,430.17,432.79,425.39,426.97,2954267.0,-0.013561593198410327,-0.013654391554246,431.0466666666666,421.8059999999999,398.3513333333333,357.1286666666667,70.7231543024773,25.98391301261489,21.997502089943815,452.1233106352927,311.33168936470736
2025-05-16,431.0,431.4625,423.1,428.06,2603753.0,0.0025528725671593033,0.0025496195232154453,429.29,427.566,402.06066666666663,361.47533333333337,70.98833786149098,25.912860935877973,22.780573859130648,454.7671767184413,319.13882328155876
2025-05-19,424.5,447.445,421.6383,446.6,3128744.0,0.043311685277764855,0.04239996673364037,433.8766666666667,433.55999999999995,407.1633333333333,367.3126666666667,75.11686645484748,27.040864454834775,23.632631978271476,457.19467907290834,330.0633209270917
2025-05-20,443.78,451.365,442.5572,450.04,2756722.0,0.007702642185400732,0.007673128296813566,441.56666666666666,436.90200000000004,412.41999999999996,372.77833333333336,75.80485978053038,27.89088585054367,24.484282752725917,459.91498983773545,339.7400101622645
2025-05-21,447.0,463.0,446.5,453.03,3932393.0,0.006643853879654937,0.006621880752936124,449.89000000000004,440.93999999999994,417.90066666666667,378.3163333333333,76.4152504038541,28.477530695038695,25.282932341188477,462.4843954320457,348.86460456795436
2025-05-22,453.0,464.7,448.4501,458.82,2713840.0,0.01278061055559232,0.012699627828381273,453.9633333333333,447.31000000000006,423.00266666666664,382.71666666666664,77.59403750147433,29.074502801750782,26.04124643330094,467.9254342956304,353.2565657043696
2025-05-23,460.01,469.8113,458.79,464.39,3571634.0,0.012139836973104945,0.012066740146637804,458.74666666666667,454.576,427.5406666666667,387.8646666666666,78.69710972631373,29.655213109838655,26.764039768608484,474.26668662055556,356.11231337944434
2025-05-27,471.64,476.01,466.0,471.51,2942610.0,0.015331940825599188,0.015215594325521201,464.9066666666667,459.558,432.2346666666666,392.86733333333336,80.04921298269095,30.340211634866648,27.47927414186012,480.3807021150653,360.1432978849347
2025-05-28,468.54,487.4,467.5,485.01,3318071.0,0.028631418209581927,0.028229198525276923,473.6366666666667,466.55199999999996,437.82,398.291,82.33820662397147,31.608057070317386,28.305030727551575,487.9332943200494,363.97270567995054
2025-05-29,487.25,489.13,462.0,471.17,4299359.0,-0.028535494113523407,-0.02895054620368964,475.8966666666667,470.18,442.11066666666665,403.04466666666667,73.08107410985261,31.137131903558668,28.871450962752995,490.48387277452815,371.4571272254719
2025-05-30,470.0,473.79,463.3401,472.98,5092535.0,0.0038415009444574544,0.0038341412219368627,476.3866666666666,473.012,447.37600000000003,407.872,73.50067562383809,30.55772179394927,29.20870512899225,493.2855865321558,377.7244134678441
2025-06-02,475.0,486.28,472.49,485.16,2514381.0,0.02575161740454135,0.025425629140807877,476.43666666666667,477.166,453.10266666666666,413.25899999999996,76.19027222060274,30.727155790193194,29.51239526123244,498.64709952291344,381.24690047708646
2025-06-03,494.0,500.72,485.0,492.97,3476868.0,0.016097782174952613,0.015969586823479005,483.7033333333334,481.45799999999997,458.192,419.25533333333334,77.7497381820948,31.13275614861584,29.83646743870912,504.72164770424337,384.35935229575676
2025-06-04,493.73,499.43,486.51,488.13,2193558.0,-0.009818041665821564,-0.009866556444821602,488.75333333333333,482.082,461.8453333333333,424.6573333333333,74.49348063197971,30.709648097253307,30.01110357041796,508.47663574181945,389.2943642581805
2025-06-05,491.07,493.87,479.5382,484.31,2448501.0,-0.007825784114887435,-0.007856566264872784,488.46999999999997,484.71000000000004,465.2766666666667,429.59799999999996,71.93283389887102,29.72345634080392,29.95357412449515,510.9666032796386,394.55439672036135
2025-06-06,486.78,488.9499,478.0,485.0,2101070.0,0.0014247073155624346,0.0014236933830187506,485.81333333333333,487.1139999999999,469.1453333333333,433.74833333333333,72.11925974045424,28.66711286961646,29.696281873519414,510.4373129949459,404.18368700505397
2025-06-09,492.0,492.31,479.8,480.0,2346890.0,-0.010309278350515427,-0.010362787035546547,483.1033333333333,486.082,472.608,437.3343333333333,68.56526093423203,27.113942197095128,29.17981393823456,508.1049524006598,414.59004759934027
2025-06-10,482.36,482.69,458.646,465.31,3944389.0,-0.030604166666666655,-0.03108225377141977,476.77,480.55,473.85533333333336,440.50933333333336,59.31660214484582,24.41622794144905,28.22709673887746,505.80258103083463,421.76041896916547
2025-06-11,469.52,484.33,464.0,483.47,3100433.0,0.03902774494423089,0.03828541526799874,476.26,479.61800000000005,476.084,444.252,65.51021243326372,23.473047508205582,27.276286892743087,506.6951787920013,425.8818212079987
2025-06-12,478.81,489.71,478.1,487.67,2431914.0,0.008687198792065587,0.008649682200131915,478.81666666666666,480.28999999999996,478.3933333333333,448.147,66.77021748422447,22.801632097451204,26.381355933684713,507.3746173536779,430.6853826463222
2025-06-13,477.68,484.6281,474.21,478.45,2433901.0,-0.01890622757192373,-0.01908723537337565,483.1966666666667,478.98,479.702,451.3523333333333,61.46193180978691,21.28024814774392,25.361134376496555,504.8868234379232,438.32117656207674
2025-06-16,480.0,492.53,480.0,487.88,2134809.0,0.019709478524401636,0.019517761749765574,484.6666666666667,480.55600000000004,481.268,454.4043333333333,64.56485592229657,20.598021427628623,24.40851178672297,501.9030145744793,447.28698542552064
2025-06-17,486.77,494.02,481.6,488.66,2160392.0,0.0015987537919162076,0.001597477145586934,484.99666666666667,485.226,482.41133333333335,457.32300000000004,64.81719197514198,19.891000248875855,23.505009479153546,501.4135429638917,451.98245703610826
2025-06-18,486.79,491.13,482.01,490.19,2240159.0,0.0031310113371258996,0.003126119928506982,488.91,486.57,482.7566666666667,460.2883333333333,65.33859408977239,19.232439493455615,22.650495482013962,500.8191803585468,456.59181964145324
2025-06-20,493.53,496.01,480.55,486.96,4002784.0,-0.006589281707093164,-0.006611086863462396,488.6033333333333,486.428,483.80933333333337,462.96,63.20890440548058,18.239636172331927,21.768323620077556,499.3567752294765,461.44722477052335
2025-06-23,486.66,500.04,479.0397,499.88,3097971.0,0.026531953343190473,0.026186085431913985,492.3433333333333,490.71399999999994,485.60266666666666,466.4893333333333,67.73864947050929,18.284594981453495,21.071577892352746,500.4868113344162,464.4231886655839
2025-06-24,505.96,512.82,496.73,510.84,2692555.0,0.021925262062895134,0.021688360010478417,499.22666666666663,495.30600000000004,487.3146666666667,470.20866666666666,71.00043395573582,18.9857496611761,20.65441224611742,504.7635700238937,464.7914299761064
2025-06-25,516.0,522.97,502.25,502.67,2476001.0,-0.015993265993265893,-0.016122538450521723,504.4633333333333,498.108,487.96133333333336,473.0766666666667,65.67030248607757,18.66698766197095,20.256927329288125,506.79415437901486,465.8768456209852
2025-06-26,505.0,508.91,498.81,506.81,2205693.0,0.008236019655041948,0.00820228872434386,506.7733333333333,501.43199999999996,489.2066666666667,475.526,67.0213563861953,18.53477256103281,19.912496375637062,509.7255847307803,465.1254152692197
2025-06-27,507.0,532.5899,503.0001,519.66,9150273.0,0.025354669402734675,0.02503857166912489,509.71333333333337,507.9719999999999,491.56333333333333,478.42,70.85533149182683,19.245033976981176,19.779003895905888,514.9247945156084,464.7752054843916
2025-06-30,524.27,531.37,516.5942,529.15,2030065.0,0.018261940499557427,0.018097193968725094,518.54,513.826,494.5066666666667,481.82599999999996,73.32203507413718,20.339227006832687,19.89104851809125,521.7990773964757,463.51792260352437
2025-07-01,525.16,528.0,482.2001,506.0,6526985.0,-0.04374940943021821,-0.04473527625226788,518.27,512.858,496.24,484.424,59.98473165928354,19.117991038689752,19.73643702221095,523.1824235973502,464.21857640264994
2025-07-02,502.58,511.52,497.3,505.07,3389533.0,-0.0018379446640316432,-0.001839635756733213,513.4066666666666,513.338,498.8906666666666,486.37299999999993,59.51636437546013,17.869125353806396,19.36297468853004,524.1964032817676,464.41459671823225
2025-07-03,511.74,519.71,506.02,517.04,1809150.0,0.0236996851921516,0.023423207423907678,509.37000000000006,515.384,501.1286666666667,488.60633333333334,63.46995684973955,17.64190437158942,19.018760625141915,527.0695624829748,464.4324375170253
2025-07-07,520.0,531.19,514.08,530.28,2268050.0,0.025607303110010804,0.025284927976008863,517.4633333333333,517.508,503.96933333333334,491.1813333333333,67.2766562733517,18.31901722744118,18.87881194560177,532.2838543680905,463.8151456319095
2025-07-08,535.0,537.22,511.5001,530.0,3130662.0,-0.0005280229312815132,-0.0005281623844813117,525.7733333333334,517.678,507.406,493.55400000000003,67.11736644728762,18.61841884125738,18.826733324732892,536.6567553832107,463.9422446167894
2025-07-09,535.56,545.63,530.0,535.77,2295664.0,0.010886792452830196,0.010827957955350609,532.0166666666668,523.632,510.5986666666667,495.93333333333334,68.75890954422931,19.101101942210164,18.881607048228346,541.297480813013,464.8785191869871
2025-07-10,539.04,542.37,520.0,539.36,2510575.0,0.006700636467140919,0.006678286984232644,535.0433333333334,530.49,513.9786666666666,498.195,69.77008369745934,19.547977853871544,19.014881209356986,543.9768757174587,469.60412428254114
2025-07-11,538.0,546.65,534.67,539.16,2286510.0,-0.0003708098487096301,-0.00037087861568175254,538.0966666666667,534.914,517.2433333333333,500.0,69.63486189371683,19.65937091453077,19.143779150391744,547.6879969957757,471.4620030042242
2025-07-14,541.45,555.855,540.0,555.04,2471743.0,0.029453223532903028,0.02902781035137068,544.52,539.866,521.7819999999999,502.7956666666667,73.95166836518298,20.789386891804725,19.47290069867434,554.4725357581298,471.41446424187035
2025-07-15,556.81,560.63,545.49,559.61,2576889.0,0.008233640818679833,0.008199929317298224,551.27,545.788,525.764,505.68333333333334,75.0509081672968,21.80236935956293,19.93879443085206,560.0872690078756,473.9157309921243
2025-07-16,559.62,566.5199,552.0001,561.17,1955126.0,0.0027876556887831416,0.0027837773825799012,558.6066666666667,550.868,529.1193333333333,508.217,75.432039557176,22.472000986899843,20.44543574206162,565.6463087583892,475.6856912416107
2025-07-17,568.65,581.265,566.22,570.17,2569448.0,0.0160379207726713,0.01591067205493102,563.65,557.03,533.6193333333333,510.7903333333333,77.56170966287524,23.45849868937853,21.048048331525003,572.0917034948112,477.39129650518873
2025-07-18,570.61,579.025,567.0001,574.6,2052804.0,0.007769612571689288,0.007739584568940493,568.6466666666666,564.118,538.1386666666666,513.6726666666667,78.5474619896234,24.317452744718025,21.70192921416361,578.2489563272073,479.67504367279264
2025-07-21,576.14,577.625,564.66,565.91,2146844.0,-0.01512356421858696,-0.015239091586238965,570.2266666666667,566.292,541.222,516.3926666666666,71.87681995796996,24.020081104374754,22.165559592205838,580.7328246334887,485.08617536651127
2025-07-22,558.51,558.51,537.155,548.99,3938494.0,-0.02989874715060692,-0.030354828551561318,563.1666666666667,564.1679999999999,542.5446666666666,518.5256666666667,61.01213862326538,22.163620917731123,22.165171857310895,581.1523277228541,489.57767227714584
2025-07-23,595.75,633.72,585.0,629.03,7081275.0,0.14579500537350398,0.13609872390927003,581.3100000000001,577.74,550.7466666666666,523.4933333333333,77.97359552205194,26.841509706910756,23.100439427230867,601.2004704885958,481.3485295114042
2025-07-24,632.27,633.07,615.3,623.97,3918587.0,-0.00804413144047178,-0.008076660026040544,600.6633333333333,588.5,558.6733333333334,528.7819999999999,75.73057566548961,29.79698941687309,24.439749425159313,614.523074622076,480.15592537792384
2025-07-25,630.0,651.22,626.0,644.59,3604472.0,0.033046460567014435,0.03251216547364134,632.5300000000001,602.4979999999999,567.1766666666666,534.1526666666666,78.45099363152596,33.41786965212134,26.23537347055172,630.9540061306217,477.5029938693782
2025-07-28,638.26,648.5178,631.16,647.66,2920550.0,0.004762717386245452,0.004751411531311256,638.7400000000001,618.848,575.0020000000001,539.4856666666667,78.83144725461273,36.118811492818736,28.212061075005128,645.6570604429481,475.5999395570519
2025-07-29,646.99,655.65,629.99,632.67,2749930.0,-0.023144859957385022,-0.02341690810378832,641.64,635.5840000000001,581.8466666666667,544.6263333333333,72.13466137892192,36.62754015441567,29.89515689088724,655.037389334595,476.5716106654049
2025-07-30,639.95,656.17,635.17,655.0,2699556.0,0.03529486146016092,0.03468627644346918,645.11,640.778,589.7953333333334,550.197,75.47674153802882,38.39001941743993,31.59412939619778,666.0787982144229,480.43020178557714
2025-07-31,660.0,677.2899,656.07,660.29,3343017.0,0.008076335877862606,0.008043896819364451,649.32,648.042,597.8573333333333,555.918,76.20484436811603,39.7553804421176,33.226379605381744,675.6760952812475,486.3549047187526
2025-08-01,638.18,664.26,632.46,656.5,3077392.0,-0.0057399021642005055,-0.005756438711765409,657.2633333333333,650.424,605.68,561.4616666666666,74.49825565469098,40.06971878974696,34.59504744225479,683.3150252225222,492.6619747774779
2025-08-04,659.36,674.97,653.95,662.77,2155916.0,0.00955064737242961,0.009505328262546879,659.8533333333334,653.446,612.862,567.322,75.47670451974213,40.3595312411403,35.74794420203189,691.3808188449041,497.8451811550959
2025-08-05,661.24,665.11,643.96,649.72,2180246.0,-0.019690088567678066,-0.019886521154202638,656.33,656.856,618.8693333333333,572.3166666666667,69.4997602446024,39.08562895956936,36.41548115353938,695.4308001305478,505.767199869452
2025-08-06,646.63,666.29,644.0,664.55,1894867.0,0.022825217016560817,0.022568619016146558,659.0133333333333,658.766,625.7613333333334,577.4403333333333,72.19447442817533,38.825157041420425,36.89741633111559,700.8709028859291,513.2050971140709
2025-08-07,665.77,669.3827,638.52,645.86,2239865.0,-0.028124294635467506,-0.028527357837790545,653.3766666666667,655.88,630.8073333333333,582.2133333333334,64.46442291682966,36.68769149823913,36.8554713645403,702.2326743289984,522.4933256710017
2025-08-08,655.23,656.25,639.1701,649.09,1888714.0,0.005001083826216224,0.0049886199445035575,653.1666666666666,654.3979999999999,635.7733333333332,586.956,65.15872798492441,34.85260947439929,36.4548989865121,702.4393497220245,533.2796502779755
2025-08-11,641.0,653.42,637.37,650.76,1687604.0,0.0025728327350598157,0.0025695286669149054,648.57,651.996,641.43,591.3259999999999,65.53368411571591,33.15090578649745,35.79410034650917,703.2020544136557,542.0889455863443
2025-08-12,652.74,662.8351,651.0,657.44,1804875.0,0.010264921015428197,0.01021259449413011,652.43,653.5400000000001,648.66,595.6023333333334,67.06070652723483,31.972751549121313,35.0298305870316,703.9640106964828,551.1099893035173
2025-08-13,662.32,666.15,614.23,634.31,3936413.0,-0.03518191774154311,-0.03581571120883217,647.5033333333334,647.492,649.0120000000001,599.8793333333332,57.5525002291124,28.8402061887939,33.79190570738406,701.3071395388931,561.080860461107
2025-08-14,627.0,640.2799,620.28,625.27,2534442.0,-0.014251706578802148,-0.014354237475000956,639.0066666666667,643.374,649.0986666666666,603.886,54.31135430220072,25.33612983880755,32.10075053366876,698.3518359313493,569.5461640686506
2025-08-15,624.03,624.03,607.86,621.91,2488202.0,-0.005373678570857465,-0.0053881687151133,627.1633333333333,637.9379999999999,647.5866666666666,607.3816666666667,53.11406403348261,22.034005862734944,30.087401599481996,695.0500910756018,577.5789089243981
2025-08-18,621.38,628.5452,614.23,625.02,1860413.0,0.005000723577366584,0.004988261488259078,624.0666666666667,632.79,646.0773333333333,610.5396666666667,54.12219566166058,19.44386307962702,27.958693895511004,688.7582224372661,589.7817775627339
2025-08-19,620.55,620.98,595.19,603.13,3096700.0,-0.035022879267863405,-0.03565088701008476,616.6866666666666,621.928,644.108,612.9773333333334,46.537355897988554,15.446755621868647,25.45630624078253,674.3945416094488,609.5594583905514
2025-08-20,592.61,607.77,581.23,604.59,3575848.0,0.0024207053205778095,0.002417780133180018,610.9133333333334,615.984,640.7473333333332,615.2713333333334,47.070154901576075,12.25555455813344,22.816155904252714,676.6848825492143,604.8251174507857
2025-08-21,607.02,620.0,605.31,606.0,2566592.0,0.0023321589837741463,0.0023294437218069697,604.5733333333334,612.13,637.128,617.4926666666667,47.613137979853,9.72813999756454,20.19855272291508,678.2356872113043,601.4773127886959
2025-08-22,607.97,623.98,602.5,607.07,2727705.0,0.0017656765676568043,0.0017641195932587433,605.8866666666668,609.162,633.8326666666667,619.7563333333333,48.04868153783984,7.72246602563655,17.703335383459372,678.8387209475685,597.1222790524315
2025-08-25,608.83,614.471,597.0336,602.31,2129951.0,-0.007840940912909766,-0.007871842728976666,605.1266666666667,604.6200000000001,629.8019999999999,621.332,46.2081810322861,5.683348628534645,15.299338032474427,679.1245925070748,592.3014074929251
2025-08-26,603.85,628.58,603.0424,625.91,2689366.0,0.03918248078232134,0.03843432786255811,611.7633333333333,609.176,628.2146666666667,623.542,55.341844069651586,5.903603105124034,13.42019104700435,678.980930559963,591.769069440037
2025-08-27,625.22,629.9348,618.0,622.39,1862850.0,-0.005623811730120942,-0.005639684899092328,616.87,612.736,625.404,625.5826666666667,53.87254042848249,5.728091904672738,11.881771218538027,676.7274847614182,590.7615152385819
2025-08-28,626.78,646.95,626.78,633.69,2256421.0,0.018155818698886605,0.017992969970198724,627.33,618.274,624.5926666666668,627.7,57.75047291552901,6.426730230191765,10.790763020868777,673.639847287807,591.1891527121929
2025-08-29,631.86,634.9999,609.34,612.97,2266374.0,-0.03269737568842812,-0.033243880769742454,623.0166666666668,619.4540000000001,622.1846666666667,628.979,49.52824294870775,5.2479798558241555,9.682206387859852,670.7370876934319,589.738912306568
2025-09-02,590.55,594.0,567.86,579.68,5267320.0,-0.05430934629753503,-0.055839767950751774,608.7800000000001,614.928,617.446,629.438,39.73880776620445,1.6090389088885786,8.067572892065597,669.3350050720813,582.8319949279186
2025-09-03,586.285,586.285,565.43,577.04,3651065.0,-0.004554236820314639,-0.004564638951349893,589.8966666666666,605.154,612.0859999999999,630.3729999999999,39.07914110032656,-1.4709181168744863,6.159874690277581,669.2168499249236,575.6821500750763
2025-09-04,580.81,600.37,580.06,598.81,3195354.0,0.037727020657146726,0.037032764277411714,585.1766666666666,600.438,609.7193333333333,629.3656666666667,46.90610730924979,-2.130589084445205,4.501781935333024,662.7657374371474,575.5592625628526
2025-09-05,599.96,604.5,565.5,582.08,3477710.0,-0.027938745177936042,-0.02833645714307136,585.9766666666666,590.116,606.84,627.9693333333333,42.39799285284337,-3.957731989699255,2.809879150326568,660.6169148671473,571.3300851328526
2025-09-08,594.41,606.0,584.9401,600.23,2513708.0,0.031181280923584298,0.0307050197662708,593.7066666666666,587.568,605.3946666666667,626.4906666666667,48.21301701190585,-3.896288602195227,1.4686455998222088,655.9497472705518,571.1112527294481
2025-09-09,606.35,607.69,594.77,605.7,1863901.0,0.00911317328357475,0.009071898890873304,596.0033333333334,592.7719999999999,604.1066666666666,625.0920000000001,49.85598239946604,-3.3673937703650836,0.5014377257847504,650.1895124768715,572.3654875231283
2025-09-10,625.0,645.19,623.0,643.56,3878653.0,0.06250619118375411,0.06063044879593242,616.4966666666668,606.076,606.802,625.4549999999999,59.44600112349807,0.10552832033226878,0.42225584469425415,646.5620331968968,574.6049668031031
2025-09-11,648.75,653.5,620.1,634.15,4099922.0,-0.014621791285971741,-0.014729743269395518,627.8033333333334,613.144,608.7726666666666,624.76,56.551091456982455,2.074620803695325,0.7527288364944684,646.5329918341116,574.6180081658882
2025-09-12,632.12,646.8799,624.15,625.55,2640351.0,-0.013561460222344945,-0.013654256750029639,634.42,621.838,610.0759999999999,623.6020000000001,53.96457842484004,2.9076747914733687,1.1837180274902486,646.5700766907677,574.6089233092324
2025-09-15,630.15,639.89,624.1,628.68,1851879.0,0.005003596834785462,0.004991120444719719,629.46,627.528,611.5166666666667,622.6746666666667,54.77531506201244,3.776903131852464,1.702355048362692,647.4515001608584,574.4044998391419
2025-09-16,629.5,633.52,608.73,617.91,3104072.0,-0.01713113189539983,-0.017279567423632625,624.0466666666666,629.9699999999999,612.5566666666666,621.1793333333334,51.419691824708465,3.555735556572813,2.0730311500047165,646.676423817228,574.4685761827719
2025-09-17,616.4,619.1138,601.12,614.79,2058377.0,-0.005049279021216657,-0.005062069704518633,620.46,624.216,611.8153333333333,620.015,50.455375921067,3.093046025438298,2.2770341250914328,647.1362317741067,575.1747682258932
2025-09-18,622.96,627.1,611.0,611.0,2245558.0,-0.006164706647798335,-0.0061837869083819,614.5666666666667,619.586,611.056,618.23,49.247171417114494,2.3929554124360948,2.3002183825603653,647.3310673685074,575.6209326314923
2025-09-19,611.69,625.66,596.5064,624.17,4107343.0,0.021554828150572858,0.021325807991347968,616.6533333333333,619.31,610.4213333333333,617.507,53.42117468022639,2.86777951435829,2.41373060891995,648.5578960114365,576.2111039885633
2025-09-22,620.11,648.5,620.11,644.37,2566029.0,0.032362978034830236,0.031850328121338325,626.5133333333333,622.448,612.5146666666666,617.3496666666666,58.99190805784428,4.818507462994148,2.89468597973479,652.8961989405335,575.6028010594665
2025-09-23,644.68,644.7211,622.2002,633.41,2427243.0,-0.017008861368468464,-0.01715517349255913,633.9833333333332,625.548,616.0966666666666,616.7713333333334,55.1386853041152,5.417641810637747,3.3992771459153817,654.9044981969339,576.704501803066
2025-09-24,640.0,642.0,624.19,628.97,1617199.0,-0.007009677775848044,-0.0070343609822898796,635.5833333333334,628.384,619.5586666666667,615.8223333333333,53.61096997266564,5.471121521063424,3.81364602094499,655.2380050247605,576.6769949752395
2025-09-25,614.905,619.747,593.38,607.52,3202477.0,-0.03410337535971519,-0.034698464325940405,623.3000000000001,627.688,620.1393333333332,614.9293333333334,46.85658686049116,3.7395615047751107,3.7988291177110143,654.542231284921,575.8857687150792
2025-09-26,610.0,615.14,598.11,605.17,1845327.0,-0.0038681854095339308,-0.0038756861878975475,613.8866666666667,623.888,621.6786666666666,614.2593333333333,46.17027775344626,2.152845691389416,3.4696324324466947,652.3947318482183,575.1812681517818
2025-09-29,612.45,616.44,596.38,602.43,2188685.0,-0.004527653386651731,-0.004537934253116724,605.04,615.5,621.8253333333333,613.61,45.336473265134906,0.6665829237352909,2.909022530704414,652.1844612541104,574.3375387458898
2025-09-30,604.88,614.94,603.2989,614.9,1818698.0,0.020699500356887945,0.02048817691694597,607.5,611.798,622.4386666666667,613.2726666666666,49.78142171700892,0.4892934855590738,2.4250767216753464,650.7659771709898,579.2780228290103
2025-10-01,599.64,610.66,595.0,606.15,2423637.0,-0.014229956090421214,-0.014332172766831653,607.8266666666667,607.234,619.9446666666665,613.3733333333332,46.8996162982144,-0.35319018806114855,1.8694233397280475,648.0428923625263,584.9121076374736
2025-10-02,611.11,622.5,603.615,606.23,2044562.0,0.00013198053287144518,0.00013197182420715767,609.0933333333334,606.976,618.0833333333334,613.428,46.92986551703686,-1.0028490185263763,1.294968868077163,647.7418256707697,585.9551743292302
2025-10-03,610.29,611.75,588.0,594.99,2668461.0,-0.01854081784141337,-0.018714853335093398,602.4566666666666,604.9399999999999,616.046,613.0609999999999,43.20578223720573,-2.397050677511629,0.5565649589594044,645.893295343375,589.0947046566248
2025-10-06,606.0,608.59,593.7,603.22,1950843.0,0.013832165246474792,0.013737373961049428,601.48,605.098,614.3486666666666,612.9326666666667,46.55030034143853,-2.8055328812464495,-0.11585460908176642,645.7071927541664,589.5798072458336
2025-10-07,603.155,609.39,592.0,606.12,2161662.0,0.004807532906733858,0.004796013625206009,601.4433333333334,603.342,613.5626666666667,613.0596666666665,47.71861377191943,-2.8622578798280074,-0.6651352632310146,645.6930186729561,589.6359813270439
2025-10-08,613.0,626.4405,599.0,625.45,2286471.0,0.03189137464528491,0.031393404392788975,611.5966666666667,607.202,614.2733333333332,613.0443333333333,54.80920742728644,-1.33208791712309,-0.7985257940094297,642.4558005012344,591.0621994987656
2025-10-09,629.0,637.15,621.111,634.27,2414018.0,0.014101846670397267,0.014003340628532158,621.9466666666667,612.81,615.8246666666666,613.4403333333333,57.63270643814895,0.5855334259321126,-0.5217139500211213,642.4780912182929,591.0519087817073
2025-10-10,630.0,634.27,602.5953,604.56,3003569.0,-0.04684125057152322,-0.04797381057681817,621.4266666666667,614.7239999999999,614.5173333333332,612.4693333333332,46.98380880372163,-0.2887579255310584,-0.47512274512310876,641.6213761480911,589.8096238519089
2025-10-13,613.18,655.99,613.1401,648.25,3406783.0,0.07226743416699755,0.06977550370630937,629.0266666666666,623.7299999999999,614.776,613.6453333333333,58.9853864207937,2.5147888267475764,0.12285956925102826,645.7692068952267,587.6187931047732
2025-10-14,635.0,656.8799,615.84,644.41,2890472.0,-0.005923640570767552,-0.005941254924754609,632.4066666666666,631.3879999999999,615.5093333333333,615.8029999999999,57.74801316749004,4.376316466546882,0.9735509487101991,649.5100265948929,586.5279734051071
2025-10-15,650.17,664.6931,613.59,615.95,3246024.0,-0.044164429478127154,-0.04516937808603603,636.2033333333334,629.488,614.6413333333333,617.1,49.46574636868745,3.5145923499618448,1.4817592289605281,649.5482911079329,586.6057088920671
2025-10-16,621.5,623.625,595.2,602.0,3500605.0,-0.022647942203100957,-0.022908346099162123,620.7866666666667,623.034,614.2733333333333,617.2063333333333,45.984404065173784,1.6865795252873568,1.522723288225894,649.7410057295917,585.5129942704084
2025-10-17,595.27,608.8188,591.6511,600.0,2747710.0,-0.0033222591362126463,-0.003327790092674691,605.9833333333335,622.1220000000001,613.9286666666667,617.8036666666666,45.490093985260806,0.07561130623696499,1.2333008918281083,649.2673588995149,583.5696411004851
2025-10-20,608.12,610.0,593.68,594.07,2634422.0,-0.009883333333333244,-0.009932497678846658,598.69,611.2860000000001,613.3713333333333,617.5983333333332,43.98050574426291,-1.6604533816939693,0.6545500371236929,645.4848307351072,582.3221692648929
2025-10-21,593.86,596.7799,581.76,585.33,3956373.0,-0.014712070968067703,-0.014821366787382568,593.1333333333333,599.47,611.4,616.9193333333334,41.77986030406915,-3.6989034547830215,-0.21614066125765008,644.0794303099348,578.9195696900653
2025-10-22,607.0,609.54,532.72,576.0,10333096.0,-0.01593972630823648,-0.01606813005402588,585.1333333333333,591.48,609.3899999999999,614.6673333333333,39.50726691907125,-5.99810048122265,-1.37253262525065,643.842325725102,573.859674274898
2025-10-23,580.0,600.0,580.0,595.15,3952712.0,0.03324652777777781,0.032705813917997574,585.4933333333333,590.11,608.6513333333334,613.3673333333334,45.99990368941862,-6.203475923803921,-2.3387212849613044,643.7297093973622,572.7352906026377
2025-10-24,607.0,613.81,584.18,584.39,3694197.0,-0.018079475762412867,-0.018244906451168507,585.18,586.988,607.9446666666666,611.9953333333334,43.194626381132906,-7.152035305611889,-3.301384089091422,644.1739133427436,570.2130866572563
2025-10-27,590.8,594.075,580.01,584.39,2842374.0,0.0,0.0,587.9766666666667,585.0519999999999,606.6893333333334,610.519,43.1946263811329,-7.813703934599857,-4.20384805819311,644.5505942260813,568.0324057739188
2025-10-28,590.0,591.92,565.0,570.98,3589268.0,-0.02294700456886667,-0.023214385389846458,579.9200000000001,582.182,604.3466666666666,608.9546666666666,39.69560071498617,-9.312803812757352,-5.2256392091059585,645.071441465696,563.119558534304
2025-10-29,576.27,585.575,569.2712,577.97,2808513.0,0.012242110056394306,0.012167781438303583,577.7800000000001,582.576,601.1813333333334,607.7273333333334,42.31853130135885,-9.823576608319513,-6.14522668894867,645.1923914857709,560.1806085142291
2025-10-30,570.0,592.67,569.5,574.07,2305116.0,-0.006747755073792772,-0.006770624107544247,574.3400000000001,578.36,597.168,606.4963333333333,41.24073590848359,-10.422916244633825,-7.000764600085702,645.3241516620574,556.8328483379426
2025-10-31,580.13,592.0,576.5,585.14,2789457.0,0.01928336265612196,0.019099794735976183,579.0600000000001,578.51,595.8733333333333,605.1953333333333,45.484882589857214,-9.890627740382683,-7.578737228145099,645.3084849041298,555.8635150958702
2025-11-03,590.5,593.27,576.76,581.26,1853237.0,-0.006630891752401169,-0.006652973784960429,580.1566666666666,577.884,591.4073333333333,603.0916666666667,44.27771375864343,-9.670394550551919,-7.997068692626463,644.969749130834,554.0062508691661
2025-11-04,571.0,576.21,541.44,547.96,3994942.0,-0.05728933695764371,-0.05899586947146023,571.4533333333334,573.28,584.9773333333335,600.2433333333335,35.555851713185206,-12.04405350951015,-8.806465656003201,647.1467274005358,546.0132725994642
2025-11-05,550.0,567.53,541.29,559.7,2789309.0,0.021424921527118723,0.021198634314125064,562.9733333333335,569.626,581.2273333333334,597.9343333333333,40.04013670326149,-12.829979434511642,-9.61116841170489,644.4695924828684,542.1154075171316
2025-11-06,558.09,560.505,545.41,550.17,2215252.0,-0.017026978738610143,-0.017173604520460656,552.6100000000001,564.8460000000001,577.772,596.0226666666666,37.74415256538835,-14.05975069273768,-10.500884867911449,639.924942844817,538.250057155183
2025-11-07,546.7,576.89,539.1,575.13,2823781.0,0.04536779540869196,0.04436878082321442,561.6666666666667,562.8439999999999,576.114,595.0213333333335,46.411415662160515,-12.871910502541596,-10.975089994837479,638.2802581708252,536.9517418291748