date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low
2024-11-11,171.4,175.23,170.51,174.95,3962702.0,,,,,,,,,,,
2024-11-12,174.9,177.3,173.58,176.49,2734770.0,0.00880251500428697,0.008763998730777291,,,,,,,,,
2024-11-13,176.505,178.16,174.82,175.76,2186790.0,-0.00413621168338163,-0.0041447894681196605,175.73333333333335,,,,,,,,
2024-11-14,174.68,176.78,173.2501,173.8,2137089.0,-0.011151570323167825,-0.011214215245062973,175.35,,,,,,,,
2024-11-15,173.51,173.51,169.1,169.43,3602035.0,-0.02514384349827392,-0.025465350661276812,172.99666666666667,174.086,,,,,,,
2024-11-18,169.78,174.56,168.75,172.73,2892043.0,0.019477070176473932,0.019289819535178047,171.98666666666668,173.642,,,,,,,
2024-11-19,171.82,176.65,171.2,176.18,2932247.0,0.01997336884154466,0.019776517976456607,172.78,173.58,,,,,,,
2024-11-20,175.77,176.0,167.88,172.2,4731915.0,-0.02259053241003528,-0.02284960768801929,173.70333333333335,172.868,,,,,,,
2024-11-21,172.5,173.965,170.09,173.17,2278049.0,0.005632984901277505,0.005617178970428979,173.85,172.74200000000002,,,,,,,
2024-11-22,173.11,177.56,173.0,177.24,3507295.0,0.023502916209505287,0.023230975367229432,174.20333333333335,174.304,,,,,,,
2024-11-25,178.82,179.13,173.91,179.1,4895971.0,0.0104942450914014,0.010439562735377262,176.50333333333333,175.578,,,,,,,
2024-11-26,180.0,181.3,178.1,179.01,2741007.0,-0.0005025125628140836,-0.0005026388645658936,178.45000000000002,176.14399999999998,,,,,,,
2024-11-27,179.99,180.18,177.7,178.44,2031247.0,-0.0031841796547678047,-0.0031892599420361126,178.85,177.392,,,,,,,
2024-11-29,179.42,180.7,177.18,180.48,1619282.0,0.01143241425689312,0.011367558049630107,179.30999999999997,178.85399999999998,,,63.80065942923279,,,,
2024-12-02,179.99,180.31,175.84,176.37,2786939.0,-0.022772606382978622,-0.023035907227420712,178.42999999999998,178.67999999999998,175.69,,51.4258674199907,,,,
2024-12-03,177.0,177.5653,175.18,176.09,1886919.0,-0.0015875715824686942,-0.0015888331095866176,177.64666666666668,178.078,175.76600000000002,,50.70433029034407,,,,
2024-12-04,177.0,178.45,175.48,176.88,2490092.0,0.004486342211369232,0.004476308576504237,176.4466666666667,177.652,175.792,,52.71995059025011,,,,
2024-12-05,176.28,179.0,175.7,175.89,1985333.0,-0.005597014925373234,-0.005612736904957548,176.28666666666666,177.142,175.80066666666667,,49.96292621819235,,,,
2024-12-06,177.23,179.22,176.13,178.48,1951159.0,0.01472511228608786,0.01461775048004363,177.08333333333334,176.74200000000002,176.11266666666668,,56.38855123561893,,,,
2024-12-09,176.96,177.79,174.145,175.64,2349329.0,-0.015912147019273903,-0.016040104430760413,176.67,176.59599999999998,176.52666666666667,,48.96350396623015,,,181.12961912390264,170.70338087609733
2024-12-10,175.49,179.56,171.27,173.9,3516362.0,-0.009906627191983541,-0.009956024333279287,176.00666666666666,176.158,176.60466666666667,,45.04956142979955,,,181.1358133502619,170.5921866497381
2024-12-11,176.57,177.51,173.41,176.41,3063449.0,0.014433582518688759,0.014330409948077022,175.3166666666667,176.064,176.61999999999998,,51.11953053371283,,,181.1300284629212,170.58997153707878
2024-12-12,175.5,178.5,175.5,176.02,2380240.0,-0.002210759027265974,-0.0022132063626487844,175.44333333333336,176.09,176.87466666666666,,50.19179621028571,,,181.14326033512575,170.60273966487424
2024-12-13,175.3,175.86,173.69,175.09,2305444.0,-0.005283490512441813,-0.00529749750744028,175.84,175.41199999999998,177.00266666666667,,47.95673510335462,,,181.13578385142634,170.73921614857366
2024-12-16,176.9,179.75,175.04,179.5,2337923.0,0.025187046661716783,0.02487508049010808,176.87,176.18400000000003,177.15333333333334,,57.598891982105684,,,180.92172270956368,171.96027729043632
2024-12-17,178.95,181.7799,176.79,177.0,2814890.0,-0.013927576601671321,-0.014025475354504434,177.1966666666667,176.804,177.01333333333332,,51.74597533737754,0.41827534577021197,,180.8021184732928,172.50688152670722
2024-12-18,177.17,177.435,164.2,165.39,4679573.0,-0.06559322033898318,-0.06784341130412737,173.96333333333334,174.6,176.10533333333333,,34.30974507502037,-0.5106046395499391,,182.54704944010845,169.6829505598915
2024-12-19,167.3,168.995,166.15,167.65,2965198.0,0.01366467138279237,0.013572151642535817,170.01333333333332,172.926,175.386,,38.64380899395411,-1.0522558572275216,,183.12835871979283,168.64664128020715
2024-12-20,165.92,172.03,164.865,171.0,5888039.0,0.01998210557709501,0.01978508359042217,168.01333333333332,172.108,174.754,,44.490166155146234,-1.1973984823911223,,183.2411388354814,168.3168611645186
2024-12-23,171.54,171.68,168.53,169.94,2534036.0,-0.006198830409356759,-0.006218122927264602,169.53,170.19599999999997,174.32533333333333,175.00766666666667,43.09103127933798,-1.3820270521644602,,183.25890254878925,167.56909745121078
2024-12-24,169.47,171.94,169.47,171.81,634425.0,0.01100388372366723,0.010943781498480406,170.91666666666666,169.15800000000002,174.04,174.903,46.2994755929004,-1.3617556803097841,,182.85280051965194,167.24619948034805
2024-12-26,171.3,172.59,170.5,170.57,886558.0,-0.007217274896688219,-0.007243445421094051,170.77333333333334,170.19400000000002,173.61933333333334,174.70566666666667,44.50758066556786,-1.4292723470297801,,182.44128493433243,166.81371506566757
2024-12-27,169.2,169.984,166.4347,169.34,1585597.0,-0.007211115670985424,-0.007237241438650351,170.57333333333332,170.53199999999998,173.18266666666665,174.49166666666667,42.74054766467701,-1.5640016745508092,,182.10418550813762,166.24081449186235
2024-12-30,166.67,170.34,165.46,169.6,1480572.0,0.0015353726231250864,0.0015341951436715611,169.83666666666667,170.252,172.59066666666664,174.35166666666666,43.25341299166008,-1.6309947183402187,-1.096928081208628,181.2411559754136,166.01584402458636
2024-12-31,169.62,170.08,167.27,167.75,1241521.0,-0.010908018867924474,-0.010967947506011468,168.89666666666668,169.81400000000002,172.06466666666665,174.29566666666668,40.47542340520192,-1.81247365899182,-1.2400371967652664,181.11063307104087,165.28436692895912
2025-01-02,168.79,172.22,168.03,170.65,2314342.0,0.01728763040238457,0.01713989950092494,169.33333333333334,169.582,171.84799999999998,174.22633333333334,46.29795687046141,-1.7026640123913523,-1.3325625598904836,180.79610220059436,165.05489779940564
2025-01-03,172.6,175.0,171.905,174.96,1926351.0,0.0252563726926458,0.024942701015796386,171.12,170.46,171.75133333333332,174.18566666666666,53.56742161473499,-1.2534095711814075,-1.3167319621486684,180.55023435626438,165.1087656437356
2025-01-06,175.0,175.36,172.4575,175.02,2821599.0,0.0003429355281208135,0.0003428767391727517,173.54333333333332,171.596,171.68466666666666,174.27966666666669,53.661461614702965,-0.8823594013310867,-1.229857449985152,180.44684172920972,165.12515827079028
2025-01-07,175.95,175.988,168.9,170.0,2642875.0,-0.02868243629299516,-0.029101816057423364,173.32666666666668,171.676,171.34533333333331,174.174,45.38025046127007,-0.9820510414616592,-1.1802961682804536,179.64467972658426,165.07932027341573
2025-01-08,171.2,174.53,169.86,173.72,2189421.0,0.021882352941176464,0.021646370616359354,172.91333333333333,172.87,170.96,174.05666666666667,51.369396781728376,-0.7522134257068842,-1.0946796197657398,179.4228384081242,165.10916159187585
2025-01-10,171.9,172.145,167.82,170.12,2716793.0,-0.02072300253281134,-0.020940737281188258,171.28,172.764,170.50133333333332,173.75733333333332,46.101094348939576,-0.850748474039051,-1.0458933906204022,179.2508778913501,164.9031221086499
2025-01-13,169.65,169.93,166.41,168.37,1863786.0,-0.010286856336703454,-0.010340131715724395,170.73666666666668,171.446,170.7,173.40266666666668,43.7520825752636,-1.0578542985267916,-1.0482855722016802,178.73272626275642,164.6172737372436
2025-01-14,170.68,171.9,167.55,169.33,2262155.0,0.005701728336402034,0.005685535007540913,169.27333333333334,170.308,170.81199999999998,173.09900000000002,45.39576588946942,-1.131480180407209,-1.064924493842786,178.1733573086229,164.50764269137707
2025-01-15,173.0,173.94,170.45,171.19,3129279.0,0.010984468198192765,0.010924577109437703,169.63000000000002,170.546,170.82466666666667,172.78933333333333,48.53381727741912,-1.027893846491196,-1.057518364372468,177.75826182846484,164.53273817153516
2025-01-16,171.43,172.75,169.33,170.85,2008330.0,-0.0019860973187686426,-0.0019880722253861915,170.45666666666668,169.972,170.8853333333333,172.60533333333333,47.99088810901105,-0.9621450795029887,-1.0384437073985722,176.10172192639422,165.32427807360577
2025-01-17,174.37,174.71,172.52,174.48,3654075.0,0.021246707638279183,0.02102414333207277,172.17333333333332,170.844,171.06333333333333,172.55166666666668,53.917991641063125,-0.6100952469110439,-0.9527740153010665,175.47654026468766,165.69745973531232
2025-01-21,176.09,178.55,174.44,178.1,3148479.0,0.020747363594681323,0.020535068402242333,174.47666666666666,172.79,171.56533333333334,172.59233333333336,58.94300132534613,-0.03854514733717451,-0.7699282417082882,176.53093055902607,165.91406944097398
2025-01-22,179.67,180.0,177.36,177.68,2231701.0,-0.002358225715889839,-0.0023610107094438537,176.75333333333333,174.45999999999998,172.12133333333335,172.652,58.150708148585345,0.37618550215617574,-0.5407054929353954,177.46514413684255,165.98285586315743
2025-01-23,178.05,183.48,175.55,183.13,2784763.0,0.030673120216118788,0.03021210356668517,179.63666666666666,176.848,173.02333333333337,172.807,64.76854612769233,1.1315877431876515,-0.20624684571078603,179.90703608187815,164.75396391812185
2025-01-24,183.4576,184.26,181.82,183.32,2905958.0,0.0010375143340795034,0.0010369764880659457,181.37666666666667,179.34199999999998,174.06133333333335,173.06300000000002,64.9764820702913,1.725688214158879,0.180140166263147,181.8665501859413,164.13244981405867
2025-01-27,178.43,183.18,176.11,182.48,2815730.0,-0.004582151429194825,-0.004592681664790692,182.9766666666667,180.942,174.85,173.34900000000002,63.20053458150465,2.1044770365533054,0.5650075403211787,183.2889768347409,163.77702316525907
2025-01-28,182.48,185.38,178.26,184.49,2638698.0,0.011014905743095271,0.010954683493541548,183.42999999999998,182.22,175.48533333333336,173.6183333333333,65.62188393597839,2.5376081420013463,0.9595276606572123,184.975939843509,163.48206015649097
2025-01-29,184.91,186.785,184.01,185.78,2412143.0,0.006992248902379483,0.006967916489700703,184.25,183.83999999999997,176.20266666666666,173.94366666666667,67.11729904325051,2.950943245791109,1.3578107776839916,186.65697415127232,163.44502584872765
2025-01-30,187.425,189.2307,186.26,188.57,2090792.0,0.015017762945419344,0.014906112779456554,186.28,184.928,177.4406666666667,174.393,70.14236135098625,3.4637164097769357,1.7789919041025806,188.71602542953468,163.28297457046534
2025-01-31,188.57,189.99,187.3,188.83,2136037.0,0.001378798324229935,0.001377848654655471,187.7266666666667,186.03000000000003,178.44799999999998,174.704,70.41550108822577,3.846729955238459,2.1925395143297566,190.34183514779042,163.7651648522096
2025-02-03,186.64,192.78,185.0,190.8,4234329.0,0.01043266430122336,0.010378619620699645,189.4,187.69400000000002,179.82666666666668,175.16400000000002,72.47047234224837,4.2601254115944585,2.6060566937826968,192.27760704950384,163.84439295049617
2025-02-04,190.84,194.7,190.58,194.57,2563042.0,0.01975890985324935,0.019566236469098407,191.4,189.70999999999998,181.57333333333332,176.13666666666666,75.91790371267275,4.836203043650073,3.052085963756172,194.87982601634408,163.2031739836559
2025-02-05,193.1,196.03,190.84,195.99,1992050.0,0.007298144626612713,0.007271642037484169,193.78666666666666,191.752,183.35066666666668,177.08133333333333,77.08204172711,5.3457088460451985,3.5108105402139778,197.42986735820094,162.75013264179907
2025-02-06,195.83,196.98,194.4001,196.45,1802774.0,0.0023470585233940078,0.0023443084837000603,195.67,193.328,185.03466666666665,177.9296666666667,77.46212376244111,5.720669701528038,3.95278237247679,199.4913073445126,163.3336926554874
2025-02-07,197.14,199.17,195.2,195.54,2999415.0,-0.004632221939424808,-0.004642983926943614,195.99333333333334,194.67,186.68066666666667,178.78300000000002,74.81862339002004,5.876657041846187,4.33755730635067,201.2161826243594,163.79081737564056
2025-02-10,198.69,198.69,192.39,192.63,4925241.0,-0.014881865602945687,-0.01499371160345848,194.87333333333333,195.036,187.89066666666668,179.477,66.95035540706918,5.699762142758203,4.6099982736321765,201.93026979201179,165.3277302079882
2025-02-11,190.92,194.0,189.5,193.09,6771888.0,0.002387997715828316,0.0023851509803806932,193.75333333333333,194.73999999999998,188.89,180.22766666666666,67.53162750377382,5.5329098754640995,4.794580593998561,202.19013722889383,167.5398627711062
2025-02-12,198.0,201.17,195.1975,200.89,9989379.0,0.04039567041276082,0.03960109311961056,195.53666666666666,195.72,190.43733333333333,181.27933333333334,75.42451942142443,5.961354282849442,5.027935331768737,203.56879703254722,169.3172029674528
2025-02-13,200.89,205.999,195.62,205.64,5576610.0,0.023644780725770254,0.023369572613245865,199.87333333333333,197.558,191.938,182.48066666666668,78.80375357698288,6.608011818175868,5.3439506290501635,205.73248776113888,170.59851223886113
2025-02-14,205.74,214.64,204.865,213.38,6885016.0,0.03763859171367434,0.03694754657601126,206.63666666666666,201.126,193.942,184.00166666666664,82.92408603377288,7.656783256757251,5.806517154591582,209.20495704008243,171.37904295991757
2025-02-18,213.09,215.245,209.57,211.97,3968961.0,-0.0066079295154184425,-0.006629858538669577,210.33,204.994,195.908,185.379,79.8778570906484,8.278734859557375,6.30096069558474,211.8547759783584,172.47822402164158
2025-02-19,212.09,214.11,207.81,213.24,3243037.0,0.005991413879322671,0.005973536729914833,212.86333333333334,209.02399999999997,197.82466666666667,186.655,80.57019725969204,8.772984863351724,6.795365529138137,214.52750958551525,173.31949041448473
2025-02-20,210.53,211.295,199.49,202.25,7023417.0,-0.051538172950665984,-0.05291373601595928,209.15333333333334,209.296,198.9226666666667,187.56266666666664,61.00823501205243,8.18354558013246,7.073001539337002,214.63492134152384,175.66907865847614
2025-02-21,202.5,206.53,198.7,199.94,4096771.0,-0.011421508034610617,-0.011487234399566405,205.14333333333332,208.156,199.68066666666667,188.56066666666666,57.82997124614402,7.444200892936351,7.147241410056872,214.76582562440672,177.2191743755933
2025-02-24,200.74,201.18,193.39,195.87,3367437.0,-0.02035610683204958,-0.020566147672382816,199.35333333333332,204.654,200.15,189.299,52.62780915876569,6.455435671994252,7.0088802624443485,214.47349489595823,178.76650510404178
2025-02-25,194.94,196.24,186.88,191.27,4077406.0,-0.02348496451728188,-0.02376513146420912,195.6933333333333,200.51399999999998,200.18133333333333,190.00400000000002,47.43418571261778,5.240244280407239,6.655153066036927,213.9032293673345,180.21577063266554
2025-02-26,194.15,202.67,192.0,198.6,4484703.0,0.03832278977361847,0.03760670920862955,195.24666666666667,197.58599999999998,200.45,191.01166666666666,55.04699158662306,4.813182714002494,6.2867589956300405,213.5952387853123,181.93476121468768
2025-02-27,200.23,203.04,195.04,195.84,3622814.0,-0.013897280966767345,-0.01399475228711093,195.23666666666668,196.304,200.44,191.89533333333333,51.99360973529084,4.203568293440355,5.870120855192104,213.15415141666932,183.38184858333068
2025-02-28,196.0,199.63,193.17,198.44,7875475.0,0.013276143790849737,0.013188788108886945,197.62666666666667,196.004,200.57266666666666,192.80366666666666,54.55113271173361,3.885453652903749,5.473187414734433,212.96780180588905,184.55519819411097
2025-03-03,199.89,205.0,196.25,198.1,4440819.0,-0.001713364241080484,-0.0017148337283429537,197.46,196.45,200.74333333333334,193.712,54.14490611899005,3.5648173544445285,5.091513402676452,212.6905211559006,185.7594788440994
2025-03-04,196.62,197.47,187.0189,193.41,5159259.0,-0.023674911660777398,-0.023959665713866787,196.65,196.87800000000001,200.79533333333333,194.343,48.75185729521139,2.8988508259714365,4.652980887335449,212.5395380384769,186.17146196152305
2025-03-05,193.52,195.94,191.02,195.08,2789603.0,0.008634507005842673,0.008597442851213537,195.53,196.174,200.928,194.909,50.63726079984335,2.4772662144785897,4.217837952764078,212.52984162198356,186.2321583780165
2025-03-06,190.62,192.52,178.65,180.11,5086724.0,-0.0767377486159524,-0.07984195549288571,189.53333333333333,193.028,199.54266666666666,194.99000000000004,37.366437055676705,0.9245458924887089,3.559179540709004,214.15442766162755,183.01957233837243
2025-03-07,179.17,182.96,169.43,178.08,7987440.0,-0.011270890011659596,-0.01133488782173146,184.42333333333332,188.95600000000002,197.70533333333333,194.8216666666667,35.98904699759014,-0.4644463357653308,2.754454365414137,215.61743565089603,179.71956434910396
2025-03-10,182.49,182.91,169.87,177.86,15731896.0,-0.001235399820305516,-0.001236163555740734,178.6833333333333,184.90800000000002,195.33733333333333,194.63966666666664,35.83487960379381,-1.5649451318530794,1.890574465960694,216.69951190057407,176.86948809942595
2025-03-11,176.31,185.81,175.95,183.73,9128312.0,0.033003485887776796,0.03247056466014931,179.89,182.97200000000004,193.45466666666667,194.68133333333336,42.86733188881815,-1.9410630475132677,1.1242469632659016,216.99010819927602,175.68889180072395
2025-03-12,187.765,189.97,180.28,187.7,9817035.0,0.021607794045610307,0.021377654960819618,183.09666666666666,181.496,191.752,194.78833333333336,47.09086164707909,-1.896926792859432,0.5200122120408348,217.02169301035138,175.1183069896486
2025-03-13,188.425,189.265,178.07,178.29,7341294.0,-0.05013319126265314,-0.05143350554578416,183.24,181.132,190.15466666666669,194.53866666666667,39.61538725665548,-2.5913849774712787,-0.10226722586158787,217.1311027215866,172.7488972784134
2025-03-14,180.55,186.2081,180.55,183.5,6090118.0,0.029222053957036254,0.028803229447945982,183.16333333333333,182.21599999999998,189.05866666666668,194.36966666666666,44.8367597026566,-2.690332159403937,-0.6198802125700578,215.9874569782247,171.67854302177534
2025-03-17,183.0,191.72,182.98,189.86,7357565.0,0.034659400544959196,0.034072290959027536,183.88333333333335,184.61599999999999,188.658,194.404,50.46735115312762,-2.229845396993312,-0.9418732494547086,212.9554719621948,172.35852803780517
2025-03-18,188.03,188.56,180.57,185.21,5747731.0,-0.02449173074897293,-0.024796642018942126,186.19000000000003,184.91199999999998,188.254,194.21766666666664,46.71309892232699,-2.214593997418092,-1.1964173990473854,209.79493450951833,172.8430654904817
2025-03-19,186.0,192.67,185.195,190.66,6218538.0,0.029426056908374187,0.029001420630721694,188.57666666666668,185.504,187.72466666666668,194.08733333333333,51.28699305184201,-1.7426495219968388,-1.3056638236372762,205.6897548367711,174.6902451632289
2025-03-20,188.07,195.21,187.865,192.93,5600833.0,0.011906010699674896,0.011835691749449467,189.6,188.43200000000002,187.53066666666666,193.98533333333336,53.092991682793965,-1.1719505794645784,-1.2789211748027367,204.27688892282248,175.1711110771775
2025-03-21,190.72,194.4,187.1967,190.62,73637391.0,-0.011973254548281798,-0.01204551130540173,191.40333333333334,189.85600000000002,187.00933333333333,193.791,51.02006339413835,-0.8957397204496829,-1.202284883932126,203.04948954971903,175.46651045028094
2025-03-24,192.81,199.56,188.5801,198.98,7042177.0,0.04385688804952248,0.04292239965173375,194.17666666666665,191.68,187.068,193.90566666666666,57.48892873479616,-0.002232754321738639,-0.9622744580100486,203.5651151375032,175.2618848624968
2025-03-25,199.0,201.03,196.85,199.72,4524150.0,0.003718966730324791,0.003712068471195012,196.43999999999997,194.58200000000002,187.4886666666667,194.14199999999997,58.017481688086434,0.7568650995314385,-0.6184465465017512,204.67209301669445,174.99990698330558
2025-03-26,199.24,199.67,191.46,192.87,3855347.0,-0.03429801722411374,-0.034899998810703485,197.18999999999997,195.02399999999997,187.34133333333332,194.13466666666667,51.619489638168545,0.7965358955756017,-0.3354500580862807,203.9112832806379,175.18771671936216
2025-03-27,192.12,195.35,189.65,194.02,4410411.0,0.005962565458599078,0.00594485971143247,195.53666666666666,195.24200000000002,188.2686666666667,193.90566666666666,52.56523352198343,0.9102775631820066,-0.08630453383262324,203.68209627520446,175.23490372479557
2025-03-28,193.8,193.8,182.07,182.61,4557188.0,-0.05880837027110608,-0.06060851535919473,189.83333333333334,193.64000000000001,188.57066666666665,193.13799999999998,43.48295815894649,0.07881844164077734,-0.05327993873794312,202.5613054522351,174.7726945477649
2025-03-31,178.01,183.26,173.87,182.77,6074812.0,0.0008761842177318346,0.0008758005924080823,186.4666666666667,190.398,188.89800000000002,192.11766666666668,43.63004126933405,-0.560744328132472,-0.15477281661684889,201.3116990142571,174.48930098574294
2025-04-01,182.05,183.015,178.2601,182.42,3741082.0,-0.0019149751053237907,-0.0019168110143385794,182.60000000000002,186.938,188.8106666666667,191.1326666666667,43.36418475026194,-1.0833562494290732,-0.3404895031792938,200.71470891631554,173.9872910836845
2025-04-02,180.11,192.69,179.49,189.25,5384750.0,0.03744107005810782,0.03675717156554594,184.81333333333336,186.214,188.91400000000002,190.33300000000003,49.79342465551152,-0.9356207889129564,-0.4595157603260263,199.98322156153216,174.13577843846787
2025-04-03,179.5,182.12,173.35,173.99,7251909.0,-0.08063408190224564,-0.08407106601893326,181.88666666666666,182.208,188.62733333333333,189.39100000000002,39.11068951199035,-2.026533225387084,-0.7729192533382379,200.57924739390285,172.92775260609716
2025-04-04,165.65,170.225,162.56,163.16,6515506.0,-0.062244956606701596,-0.06426651184926718,175.4666666666667,178.31799999999998,187.2713333333333,188.165,33.60106378800138,-3.7220739294578493,-1.3627501885621602,202.89566020175116,169.11933979824883
2025-04-07,156.13,175.99,155.4,166.3,7716263.0,0.01924491296886499,0.01906207174952436,167.8166666666667,175.024,185.70066666666668,187.17933333333335,36.39862134017762,-4.7575878835935725,-2.041717727568443,204.09161078629674,166.7673892137033
2025-04-08,173.385,176.275,163.3,165.75,4890545.0,-0.00330727600721592,-0.003312757132910148,165.07000000000002,171.69,184.40333333333334,186.32866666666666,36.11162086544272,-5.5585451082458235,-2.7450832037039192,205.07120249529004,163.98979750471
2025-04-09,164.39,190.44,164.375,188.58,8136270.0,0.1377375565610861,0.12904169097155946,173.54333333333332,171.556,184.26466666666664,185.99466666666666,52.761800465355684,-4.301533872765475,-3.0563733375162303,205.1459184975177,164.0030815024823
2025-04-10,184.07,184.84,172.63,178.52,4376118.0,-0.05334606002757447,-0.05482168027646204,177.61666666666667,172.46200000000002,183.304,185.41733333333335,46.95477692491512,-4.070182803682371,-3.2591352307494588,205.14360530801224,164.02839469198773
2025-04-11,178.52,180.7631,173.81,180.49,3451712.0,0.011035178131301837,0.01097473481508785,182.53,175.92800000000003,182.62866666666667,184.81900000000002,48.158060934689395,-3.6853899968089365,-3.3443861839613547,205.06664390914892,163.80435609085106
2025-04-14,185.0,186.1836,179.415,181.85,3174882.0,0.007535043492714166,0.007506796856840945,180.28666666666666,179.038,181.48666666666668,184.27733333333333,49.01786062985928,-3.233425376075502,-3.3221940223841844,204.53998524749568,163.53001475250437
2025-04-15,181.33,185.69,180.5101,181.55,2744984.0,-0.0016497113005222719,-0.0016510735726531127,181.29666666666665,182.198,180.27533333333335,183.882,48.825494004939344,-2.866405512240732,-3.231036320355494,204.37709157105067,163.3269084289494
2025-04-16,177.41,182.64,176.6,179.39,3806731.0,-0.011897548884604925,-0.011968891149345715,180.92999999999998,180.35999999999999,179.37666666666667,183.359,47.38364101667294,-2.718496439296217,-3.128528344143639,203.65320895937418,162.92379104062582
2025-04-17,181.25,182.89,177.98,181.24,2496124.0,0.010312726461898736,0.010259913087938315,180.72666666666666,180.904,178.52466666666666,183.39666666666665,48.77880952385595,-2.424054898507279,-2.9876336550163676,202.59375555405384,162.81424444594617
2025-04-21,178.23,180.105,168.95,171.82,3666758.0,-0.05197528139483565,-0.05337470258902707,177.48333333333335,179.17000000000002,177.80533333333332,183.188,42.586636648755004,-2.9171955158548997,-2.9735460271840743,201.84452927589354,161.68347072410648
2025-04-22,175.135,179.0,173.51,176.61,3329038.0,0.027878011872890296,0.027496494498369294,176.5566666666667,178.122,177.39466666666667,183.14633333333333,46.31833995372158,-2.888206591943714,-2.9564781401360025,199.19969356911042,162.09130643088963
2025-04-23,183.36,187.0,180.44,181.19,2589949.0,0.02593284638468929,0.02560229273973632,176.54,178.05,177.31266666666667,183.06166666666664,49.68577736960249,-2.4672243114783328,-2.8586273744044686,196.09326260935188,163.3447373906481
2025-04-24,181.12,187.6,180.06,187.22,3327899.0,0.03327998233898111,0.032738191495582415,181.67333333333332,179.616,177.17733333333334,183.04566666666668,53.79534250598834,-1.6282527320655333,-2.612552445936682,195.0717323615615,163.8012676384385
2025-04-25,187.22,191.1,183.2,187.76,4515222.0,0.0028843072321331764,0.002880155599169311,185.39,180.92000000000002,178.09533333333334,183.36133333333333,54.15645657666421,-0.9093063068040124,-2.2719032181101477,193.79963883145086,164.44736116854915
2025-04-28,188.81,190.69,186.55,187.88,3083900.0,0.0006391137622496768,0.0006389096160262712,187.62,184.132,179.74333333333334,183.50733333333335,54.24204153920851,-0.32609407838768334,-1.882741390165655,194.4871802638253,164.2868197361747
2025-04-29,186.15,191.8529,185.85,191.23,2853494.0,0.017830530125612087,0.017673430916088532,188.95666666666668,187.05599999999998,181.40533333333332,183.553,56.6737877811544,0.40179121827338804,-1.4258348684778464,195.71792632620665,163.90207367379335
2025-04-30,186.19,193.3,183.755,192.89,3169881.0,0.008680646342101195,0.008643186161266005,190.66666666666666,189.39600000000002,183.21466666666666,183.80900000000003,57.8686155527247,1.0999145564748005,-0.920684983487317,197.21013387645823,163.45686612354174
2025-05-01,194.405,197.75,192.6629,196.2,4151610.0,0.01716003940069477,0.01701446889511395,193.43999999999997,191.19199999999998,183.72266666666667,183.99366666666668,60.224094618263535,1.8983882310602667,-0.3568703405778003,198.5355824930189,162.82641750698107
2025-05-02,200.07,205.89,199.43,205.09,4256469.0,0.045310907237512854,0.04431436005437879,198.05999999999997,194.658,185.494,184.399,65.76084568834688,3.2115127540994592,0.3568062783576516,202.71330392410135,161.75869607589868
2025-05-05,203.215,207.23,201.05,205.4,5617470.0,0.001511531522746079,0.001510390308816434,202.23,198.16199999999998,187.15466666666666,184.89166666666668,65.93889417400766,4.228444927374028,1.131134008160927,205.2289296727903,163.46707032720974
2025-05-06,193.75,195.415,185.25,190.11,9580786.0,-0.07444011684518015,-0.07735644549092258,200.20000000000002,197.938,187.70533333333333,184.596,51.66758299888348,3.757284152277208,1.6563640369841832,204.82160480705875,166.25539519294125
2025-05-07,189.76,190.09,175.5,176.99,8627906.0,-0.0690126768712851,-0.07150961820087295,190.83333333333334,194.75799999999998,187.40133333333333,183.83833333333334,43.056265406609825,2.2987133552381067,1.784833900634968,203.61829606571592,168.5827039342841
2025-05-08,180.4607,183.7525,178.36,182.96,4158763.0,0.03373071924967519,0.03317431591186338,183.35333333333335,192.11,187.63933333333335,183.508,47.35585238150859,1.606001609919815,1.7490674424919375,203.34948285794974,168.28951714205027
2025-05-09,183.19,185.59,180.58,183.52,3423236.0,0.003060778312199419,0.0030561036665348916,181.15666666666667,187.796,187.79133333333337,183.158,47.75435325800824,1.0896490845574078,1.6171837709050316,203.31627648141856,168.82272351858145
2025-05-12,191.61,192.8299,185.9001,192.1,4918097.0,0.04675239755884908,0.045692416393450314,186.19333333333336,185.13600000000002,189.14333333333335,183.47433333333336,53.55530487605606,1.3571261762586175,1.565172251975749,203.88805673502705,169.41194326497296
2025-05-13,192.09,198.45,191.78,197.8,3844543.0,0.029672045809474357,0.029240349414100895,191.14000000000001,186.67400000000004,190.55599999999998,183.97533333333334,56.97321239583056,2.00592302957142,1.6533224074948834,205.19188150514154,169.70311849485844
2025-05-14,197.17,199.27,195.95,196.84,3505346.0,-0.00485338725985851,-0.004865203190834347,195.58,190.644,191.5993333333333,184.45600000000002,56.222769779352745,2.414798934251536,1.805617712846214,206.19012404006625,170.23387595993373
2025-05-15,195.58,199.47,194.96,197.1,3558528.0,0.0013208697419222482,0.0013199981608969338,197.24666666666667,193.472,192.25799999999998,184.71766666666664,56.390309037784334,2.7283649685821274,1.9901671639933969,206.99471416869136,171.20028583130863
2025-05-16,197.995,202.63,196.83,202.0,4188463.0,0.02486047691527138,0.024556483242530184,198.64666666666668,197.168,193.2073333333333,185.65133333333333,59.533504030629025,3.3338270756094346,2.2588991463166046,208.49162538091866,171.77937461908135
2025-05-19,198.775,203.42,198.75,202.18,3337130.0,0.0008910891089108919,0.0008906923247067755,200.42666666666665,199.18400000000003,194.16066666666669,186.95200000000003,59.648559816480486,3.7845586172905428,2.5640310405113924,208.67268126702936,174.63431873297066
2025-05-20,200.9,206.0,198.51,205.18,6046526.0,0.01483826293401913,0.014729252933655094,203.12,200.66000000000003,195.09066666666666,188.24800000000002,61.607806935723175,4.333883231231113,2.9180014786553365,209.59932254331798,176.564677456682
2025-05-21,202.49,209.64,201.5,204.77,5674308.0,-0.001998245443025626,-0.0020002445990978707,204.04333333333332,202.246,195.8826666666667,189.54866666666666,61.170666805642945,4.682170228122089,3.270835228548687,210.57969222701374,177.94230777298625
2025-05-22,204.5,206.535,200.66,200.87,3169735.0,-0.01904575865605318,-0.01922946541401204,203.60666666666668,203.0,196.194,189.95833333333334,57.02570062694292,4.590575479496806,3.534783278738311,211.16870049182745,178.71829950817255
2025-05-23,197.615,207.22,197.25,206.15,4365898.0,0.026285657390352046,0.02594612650645228,203.92999999999998,203.83,196.26466666666664,190.87933333333334,60.88958563210627,4.8876955427733435,3.8053657315453178,212.4362255158734,179.2897744841266
2025-05-27,205.44,208.56,202.5215,204.89,5325169.0,-0.0061120543293718965,-0.006130809393801312,203.97000000000003,204.37199999999999,196.23066666666668,191.69266666666667,59.51440796308043,4.964268862516803,4.037146357739616,213.3065735850835,180.12042641491652
2025-05-28,204.75,210.71,204.24,206.59,6635010.0,0.008297135048074722,0.008262903044429743,205.87666666666667,204.654,197.32933333333332,192.51733333333334,60.80075042389487,5.103301875278589,4.25037746124741,214.40680918476806,180.55619081523196
2025-05-29,208.8,209.2,202.6827,204.58,3080832.0,-0.009729415751004389,-0.009777055774676042,205.35333333333332,204.616,199.16866666666664,193.285,58.43661169881307,4.993731707211282,4.399048310440184,215.12357591218614,181.00842408781386
2025-05-30,204.1,209.39,202.7,208.65,4853711.0,0.01989441783165513,0.019699110008700314,206.60666666666668,206.17200000000003,200.88133333333332,194.26033333333334,61.685330599544955,5.175649875167522,4.554368623385653,216.32705694210816,181.04994305789185
2025-06-02,209.22,213.4,207.61,212.79,4527633.0,0.019841840402587962,0.019647556844543366,208.67333333333332,207.5,202.83266666666665,195.312,64.7072142918264,5.589452999632755,4.761385498635073,217.56945661218938,180.57754338781066
2025-06-03,213.43,215.2,211.3,213.7,4272345.0,0.0042765167536067406,0.00426739844299676,211.71333333333334,209.262,204.27266666666668,196.70800000000003,65.35404544471484,5.92255284928919,4.9936189687658965,218.8842080561652,180.09279194383484
2025-06-04,213.29,220.64,212.4,220.23,5140447.0,0.030556855404773042,0.030099292465697737,215.57333333333335,211.99,205.768,198.16199999999998,69.65225762172662,6.636946716122139,5.322284518237145,221.8648631736486,180.1241368263514
2025-06-05,219.37,220.59,213.85,215.84,3647727.0,-0.01993370567134356,-0.02013506233135389,216.59,214.24200000000002,207.03466666666665,199.317,63.91172874329364,6.770822860038294,5.611992186597376,221.62692787572988,184.2470721242701
2025-06-06,218.81,220.88,217.75,218.45,2587018.0,0.012092290585618892,0.01201976293799905,218.17333333333332,216.202,208.458,200.358,65.7206116031874,7.006756330513468,5.890945015380594,222.17668053155998,187.24631946843996
2025-06-09,218.03,219.83,216.955,217.49,2710304.0,-0.004394598306248443,-0.004404282937175418,217.26,217.142,209.49066666666667,201.349,64.44116213497064,7.035174219569399,6.119790856218355,221.78319095048198,191.036809049518
2025-06-10,216.59,219.21,210.9266,214.97,3916697.0,-0.011586739620212505,-0.011654388952225118,216.97,217.39600000000002,210.3433333333333,202.25199999999998,61.079669153345854,6.776240380857445,6.251080761146174,221.86447938647032,193.24252061352965
2025-06-11,214.185,219.5299,212.24,217.8,3091839.0,0.013164627622459069,0.01307872699081591,216.75333333333333,216.91,211.18466666666666,203.13766666666666,63.38932443527122,6.721904861856814,6.345245581288302,222.79344841984965,194.31355158015043
2025-06-12,218.08,219.42,215.675,216.6,2511292.0,-0.005509641873278293,-0.005524875931969916,216.45666666666668,217.06199999999998,211.97333333333333,203.928,61.71687099609998,6.507004898402101,6.377597444711062,223.1201439308193,195.96285606918067
2025-06-13,214.19,220.17,213.0,218.96,2955909.0,0.01089566020313959,0.01083673016553356,217.78666666666666,217.164,213.17933333333335,204.68666666666667,63.74290335336607,6.452744187451486,6.392626793259147,223.53350845026375,197.7354915497363
2025-06-16,220.0,223.29,219.63,221.73,3919973.0,0.012650712458896596,0.012571360732481433,219.09666666666666,218.012,214.218,205.24133333333333,66.0162354606901,6.557665349100432,6.425634504427404,224.74360629600588,198.49839370399414
2025-06-17,221.29,222.18,218.24,219.39,3157057.0,-0.010553375727235803,-0.010609457513935536,220.02666666666664,218.89600000000002,215.18466666666666,205.70766666666668,62.45378062882565,6.378470642710312,6.4162017320839855,225.26766169927362,199.6953383007264
2025-06-18,216.98,221.31,214.94,220.58,5072177.0,0.005424130543780548,0.005409472927031401,220.56666666666663,219.452,216.11733333333333,206.72333333333333,63.53156414077172,6.260315580521933,6.385024501771575,226.0409132390806,200.4620867609194
2025-06-20,222.0,223.81,219.82,220.46,6879112.0,-0.0005440203100915975,-0.0005441683428314729,220.14333333333335,220.224,217.17600000000002,208.17233333333334,63.33413007010832,6.086828673331354,6.3253853360835315,226.5704587437978,201.50154125620222
2025-06-23,225.255,230.87,222.482,230.32,5159763.0,0.0447246666061869,0.04375337376875088,223.78666666666666,222.496,218.62066666666666,209.751,71.24217232641416,6.668093020423271,6.39392687295148,228.42378749195953,202.59321250804047
2025-06-24,231.75,237.42,231.39,236.17,5602777.0,0.025399444251476222,0.025082238385139788,228.98333333333332,225.38399999999996,220.17933333333335,211.506,74.72521004403418,7.514176562783945,6.617976810917973,232.03134605832332,201.98765394167663
2025-06-25,236.66,238.47,231.75,232.68,3070348.0,-0.014777490790532144,-0.014887765646499357,233.05666666666664,228.042,221.44466666666665,212.85866666666666,69.33035513001835,7.813026328875253,6.856986714509429,233.81553255437044,202.98246744562962
2025-06-26,232.65,239.8325,231.75,239.64,3202390.0,0.02991232594120663,0.029473678173163237,236.16333333333333,231.85399999999998,222.7386666666667,214.2533333333333,73.44742112538216,8.513344221637624,7.188258215935068,237.05420481423351,203.04879518576644
2025-06-27,239.705,242.63,235.68,242.315,7324620.0,0.011162577199132162,0.011100735417811354,238.21166666666667,236.225,224.50366666666665,215.76916666666665,74.84508019991111,9.17839847697411,7.586286268142876,239.99681840256054,203.8796815974395
2025-06-30,244.3,247.08,241.9583,246.51,8089915.0,0.017312176299444815,0.017164027977670672,242.82166666666663,239.46300000000002,226.3743333333333,217.41616666666667,76.8987164161005,9.929499121730913,8.054928838860484,243.7615475078134,203.90095249218652
2025-07-01,247.62,248.74,236.54,238.01,5776945.0,-0.03448135978256461,-0.035089871015690104,242.2783333333333,239.831,227.7423333333333,218.6165,65.27104416568609,9.726748924640304,8.389292856016448,245.258603779252,204.92589622074794
2025-07-02,237.71,242.2799,236.7,238.8,3968307.0,0.003319188269400586,0.0033136919229310767,241.10666666666668,241.055,229.33100000000002,219.83716666666666,65.7888115639063,9.520072856553469,8.615448856123852,246.64516946850588,206.04933053149406
2025-07-03,239.41,242.15,237.83,238.79,1699692.0,-4.187604690120139e-05,-4.1876923727332184e-05,238.53333333333333,240.885,230.73033333333333,220.95749999999998,65.77544362804461,9.24885858262158,8.742130801423396,248.0608472911521,206.4896527088479
2025-07-07,239.34,246.94,236.57,246.89,5710030.0,0.03392101846811002,0.033358388708554176,241.49333333333334,241.8,232.74966666666666,222.3615,70.92834439870705,9.577122515209169,8.90912914418055,250.58078943705218,207.07471056294784
2025-07-08,247.47,248.38,238.7,241.47,2888573.0,-0.02195309652071764,-0.02219765152952169,242.38333333333333,240.792,234.25033333333334,223.71483333333333,63.986119545221,9.292803687291098,8.985864052802661,251.8493073488639,208.10819265113608
2025-07-09,244.99,246.39,240.98,246.06,2763624.0,0.019008572493477427,0.018830166858270707,244.80666666666664,242.402,235.87233333333333,225.04516666666666,66.93742156694032,9.330299720263667,9.054751186294862,253.55869182101793,209.25580817898202
2025-07-10,245.61,247.26,237.76,238.24,3253250.0,-0.031780866455336065,-0.032296839696324,241.92333333333332,242.29000000000002,237.129,226.15683333333334,58.1884102252513,8.629531088316071,8.969707166699104,253.56055949770487,211.58094050229514
2025-07-11,238.29,241.96,237.0,240.44,2842994.0,0.009234385493619879,0.00919200923526244,241.58,242.62000000000003,238.45299999999997,227.28516666666667,59.78106334092984,8.157652176239537,8.807296168607191,253.80738664804568,213.59811335195434
2025-07-14,240.15,243.6,238.79,242.85,2600880.0,0.010023290633838,0.009973390620792569,240.51,241.81199999999998,239.94566666666668,228.56083333333333,61.51065689853479,7.8872324909802956,8.623283433081813,253.87100282904234,216.15949717095762
2025-07-15,239.39,239.57,234.6,236.77,3484561.0,-0.025036030471484394,-0.025354762996845526,240.02,240.872,240.3756666666667,229.49816666666666,55.075712230181594,7.10046797984009,8.318720342433469,253.2674628403259,218.54403715967408
2025-07-16,236.94,237.845,233.92,234.5,2614146.0,-0.009587363263927062,-0.00963361790857423,238.04,238.56,240.26433333333335,230.22183333333334,52.85256865033714,6.2220574029656746,7.8993877545399105,252.6688644992659,220.4196355007341
2025-07-17,235.45,236.055,232.1,235.02,3013134.0,0.002217484008528725,0.002215029019460823,235.42999999999998,237.916,240.42033333333336,230.93249999999998,53.31743093072464,5.50441883244622,7.4203939701211725,251.43855385855107,223.21294614144887
2025-07-18,235.715,239.2,233.5,239.17,3408480.0,0.017658071653476215,0.017503979244978412,236.23000000000002,237.66199999999998,240.38899999999998,231.56383333333332,56.96433412269828,5.210492102467214,6.978413596590381,250.10056868503054,226.40993131496944
2025-07-21,240.44,242.655,237.68,240.53,2465200.0,0.005686331897813313,0.005670225740380174,238.24,237.198,240.27,232.38683333333333,58.119014729325684,5.0293188285239125,6.588594642977088,247.86015911420517,230.65734088579475
2025-07-22,240.33,240.485,234.45,239.82,1725281.0,-0.00295181474244377,-0.00295617993986641,239.84,237.808,239.824,233.0991666666667,57.25533362533892,4.773421604454086,6.225560035272488,247.29447012112155,232.17302987887848
2025-07-23,240.03,241.57,236.0,240.56,2558632.0,0.003085647569010197,0.0030808967289865795,240.30333333333337,239.01999999999998,239.99400000000003,233.86816666666667,57.9566127752069,4.577565698365731,5.895961167891137,247.34028206639385,232.56621793360608
2025-07-24,240.49,244.2,240.34,243.69,1918150.0,0.013011306950448942,0.01292738705069854,241.35666666666665,240.754,240.32000000000002,234.8255,60.8801177374607,4.6216379577168425,5.641096525856279,247.25420692897384,233.75329307102615
2025-07-25,244.78,250.23,243.36,249.92,3052424.0,0.02556526734785991,0.025243940920348894,244.72333333333333,242.904,241.06199999999998,235.8961666666667,65.95461253195154,5.100479323787141,5.5329730854424515,248.89784040239581,233.13765959760426
2025-07-28,250.0,250.71,244.02,246.44,2134106.0,-0.013924455825864213,-0.01402231050495113,246.6833333333333,244.086,241.032,236.89083333333332,61.18058643756687,5.139907980123894,5.45436006437874,249.43796712922142,233.01003287077856
2025-07-29,247.9,248.01,240.38,243.2,2308492.0,-0.013147216360980374,-0.013234406054358022,246.51999999999998,244.762,241.14733333333334,237.6988333333333,57.040820126825736,4.853763389161259,5.334240729335244,248.96749810342186,233.14950189657816
2025-07-30,244.79,248.35,244.45,248.0,2629944.0,0.019736842105263275,0.019544596072970346,245.88,246.25,241.27666666666667,238.5745,61.22660522870195,4.957168471578996,5.258826277783995,249.88461179591852,233.23138820408147
2025-07-31,248.3,252.87,247.47,250.25,2611999.0,0.009072580645161255,0.009031672030347757,247.14999999999998,247.56199999999998,242.07733333333334,239.60316666666665,63.04432946142604,5.161179080634724,5.239296838354141,251.16434187375054,233.09665812624942
2025-08-01,247.72,249.2399,242.01,248.35,2945721.0,-0.007592407592407646,-0.007621376641970506,248.86666666666667,247.248,242.60466666666667,240.52883333333332,60.46643974294936,5.110632645215304,5.213563999726374,251.8929499567787,233.3240500432213
2025-08-04,251.47,258.73,248.78,258.02,3351796.0,0.038936984095027105,0.03819805974363094,252.20666666666668,249.564,243.616,241.7808333333333,67.70444117510809,5.784185920653499,5.3276883839118,254.5139585425239,231.81604145747602
2025-08-05,257.96,259.87,252.7,255.28,3633218.0,-0.010619331834741397,-0.010676119327002362,253.88333333333333,251.97999999999996,244.84999999999997,242.61283333333333,64.12208201729146,6.0274064535962,5.467631997848681,256.3323481196145,231.3786518803856
2025-08-06,257.24,259.85,254.39,258.08,5425497.0,0.010968348480100198,0.01090863240691058,257.12666666666667,253.996,246.422,243.34316666666666,66.09628329845359,6.372637281929087,5.648633054664762,258.374914097875,230.538085902125
2025-08-07,272.64,278.15,259.1201,270.99,10884084.0,0.05002324860508378,0.048812305452963195,261.45,258.14399999999995,248.82,244.62016666666665,73.37173499111701,7.600352178407263,6.038976879413262,263.87244132650335,228.3155586734966
2025-08-08,269.46,270.07,254.39,259.19,5343269.0,-0.04354404221557995,-0.0445205363428927,262.75333333333333,260.312,250.15466666666669,245.27183333333332,60.57628083558474,7.53431282746098,6.338044069022806,265.483189651626,228.57981034837397
2025-08-11,258.19,260.14,251.13,256.09,4738852.0,-0.011960337976002267,-0.012032438291022405,262.09,259.92600000000004,251.192,245.73099999999997,57.72803131242268,7.149418033101824,6.50031886183861,266.4451978164624,228.9418021835376
2025-08-12,258.17,264.51,257.99,264.32,2905221.0,0.032137139286969596,0.03163154513666653,259.8666666666666,261.73400000000004,252.8253333333333,246.3246666666667,62.737282160067885,7.4229116496796905,6.684837419406827,268.4477818793503,229.69421812064965
2025-08-13,263.5,264.22,250.21,254.2,4379437.0,-0.03828692493946728,-0.03903913157725954,258.2033333333333,260.95799999999997,253.73466666666664,246.86433333333335,54.227723443494504,6.745302242158857,6.696930383957234,268.34198632833125,231.7700136716687
2025-08-14,253.66,253.66,247.1,247.44,3433584.0,-0.026593233674272243,-0.026953230378539514,255.32000000000002,256.24799999999993,253.98466666666664,247.15233333333333,49.40691431718914,5.598282880230471,6.477200883211882,267.6766224663937,233.6773775336063
2025-08-15,248.31,249.69,243.56,248.0,3085063.0,0.002263174911089516,0.002260617788167956,249.88,254.01,253.85666666666665,247.45933333333332,49.80500771058918,4.680495256152909,6.117859757800088,267.3406617240094,234.89633827599053
2025-08-18,248.99,254.16,248.695,253.34,3214646.0,0.021532258064516085,0.021303713890504224,249.59333333333333,253.45999999999998,254.31666666666666,247.67433333333332,53.55771983013537,4.334074807019192,5.761102767643909,267.25355762517654,236.2644423748235
2025-08-19,250.53,253.29,248.1,248.37,2568497.0,-0.019617904791979113,-0.0198128902366622,249.90333333333334,250.27000000000004,254.66133333333332,247.90433333333334,49.82414765734771,3.6168043718628837,5.3322430884877035,266.7857948802302,237.58720511976978
2025-08-20,244.0,246.42,233.11,243.82,6572920.0,-0.018319442766839833,-0.018489321681824055,248.51,248.19400000000002,254.38266666666667,247.82966666666664,46.619986808570474,2.650660248912942,4.795926520572752,266.4915542708588,238.20744572914117
2025-08-21,243.47,245.34,241.959,245.18,2439550.0,0.005577885325239951,0.005562386529848014,245.79,247.74200000000002,254.04466666666664,248.061,47.70258390628021,1.9719927993206738,4.231139776322336,266.39749118867275,238.4505088113272
2025-08-22,245.0,248.185,242.8085,247.32,2812738.0,0.008728281262745607,0.008690410023519671,245.43999999999997,247.606,253.976,248.2903333333333,49.44019708749882,1.58851268583021,3.702614358223911,266.4059458615711,238.18205413842878
2025-08-25,247.08,247.51,242.77,245.28,2020114.0,-0.0082484230955846,-0.00828262956686391,245.92666666666665,245.994,253.12666666666664,248.37133333333335,47.80944606358754,1.107227552060408,3.1835369969912106,266.45285394171003,238.01914605829
2025-08-26,245.56,249.56,244.9,248.79,3104654.0,0.014310176125244656,0.014208752007718107,247.13,246.07800000000003,252.69400000000002,248.772,50.81550385540228,0.9975343270035921,2.7463364629936873,266.2213957751734,238.80960422482667
2025-08-27,248.01,248.42,244.04,245.65,2977293.0,-0.012621086056513464,-0.012701408516564757,246.57333333333335,246.44400000000002,251.8653333333333,249.14366666666666,48.1440058312904,0.6497400985174409,2.3270171900984384,266.29567692817454,238.50032307182545
2025-08-28,245.82,248.48,244.14,247.33,1858884.0,0.0068389985752086435,0.006815718704847957,247.25666666666666,246.87400000000002,250.288,249.554,49.668626218002686,0.5038643913158296,1.9623866303419166,266.2974371238462,238.20656287615387
2025-08-29,247.35,248.814,242.96,245.25,1966843.0,-0.008409816843892859,-0.008445378874032811,246.07666666666668,246.45999999999998,249.35866666666666,249.75666666666666,47.79499582581093,0.21790633705455775,1.613490571684445,266.37771020642583,237.81628979357413
2025-09-02,240.89,244.74,238.2,244.1,2684107.0,-0.004689092762487301,-0.004700121046558123,245.56000000000003,246.224,248.5593333333333,249.8756666666667,46.7450743525374,-0.1003560283872389,1.2707212516701083,265.81540376845044,236.9865962315496
2025-09-03,244.045,254.0999,243.065,248.83,2810815.0,0.019377304383449534,0.01919195497520862,246.05999999999997,246.23200000000003,247.52666666666667,250.176,51.4673999958531,0.02875871126252605,1.022328743588592,265.4197583478549,236.7372416521451
2025-09-04,248.83,250.7,244.26,248.78,2507142.0,-0.00020094040107709876,-0.00020096059230435877,247.23666666666668,246.858,247.1653333333333,250.45,51.41549803769552,0.12560064447799846,0.8429831237664732,264.61561451888315,236.61138548111683
2025-09-05,249.715,251.49,243.55,246.85,2195836.0,-0.007757858348741875,-0.007788107076946701,248.15333333333334,246.762,247.12600000000003,250.55533333333332,49.34686677050154,0.04608249364136441,0.6836029977414515,259.8957445390467,238.91725546095333
2025-09-08,249.4,254.96,248.299,250.6,3333615.0,0.015191411788535447,0.015077177757095933,248.74333333333334,247.83200000000002,247.29933333333335,250.57799999999997,53.28009903758347,0.28240209063667976,0.6033628163204972,258.48635770701264,239.46764229298734
2025-09-09,252.09,257.105,249.78,256.53,3042842.0,0.02366320830007962,0.023387574374005498,251.32666666666668,250.31799999999998,247.512,250.91433333333333,58.73662398640315,0.9373829476485582,0.6701668425861094,258.5758761086234,239.42212389137666
2025-09-10,257.57,258.8,252.55,257.43,4631284.0,0.0035083615951352343,0.003502221651165813,254.85333333333332,252.038,248.116,251.38866666666667,59.509552463286624,1.5116570327986096,0.8384648806286095,256.3037861758416,241.00521382415835
2025-09-11,258.82,262.48,258.22,260.19,2357161.0,0.0107213611467194,0.010664294877334718,258.05,254.32,249.20733333333334,251.79500000000002,61.86845608239825,2.164530950989672,1.103678094700822,257.8205560394057,240.08744396059433
2025-09-12,259.04,261.43,255.465,257.98,2215994.0,-0.00849379299742492,-0.008530070827483987,258.53333333333336,256.546,250.0606666666667,252.05266666666665,58.90903084812076,2.475078539874545,1.3779581837355668,259.14227300100356,239.81972699899643
2025-09-15,257.77,260.56,256.29,258.09,2592800.0,0.0004263896426077718,0.0004262987643762169,258.75333333333333,258.044,250.77866666666665,252.37733333333333,59.01411989528441,2.6989539609111546,1.6421573391706843,260.3153799121732,239.6556200878268
2025-09-16,257.94,263.43,257.23,263.09,2926557.0,0.019373086907667814,0.01918781766070485,259.71999999999997,259.356,251.96599999999998,252.54633333333334,63.574290513005366,3.2424580205733093,1.9622174754512094,262.21398990715517,238.7320100928449
2025-09-17,263.07,266.37,253.86,259.25,3197294.0,-0.0145957657075525,-0.014703331852434595,260.14333333333326,259.71999999999997,252.66333333333333,252.67866666666666,58.21702988655639,3.325004414661066,2.2347748632931808,263.31292306416714,238.72107693583283
2025-09-18,258.92,268.29,258.15,268.07,3058745.0,0.03402121504339428,0.03345529332584857,263.46999999999997,261.296,254.158,253.01166666666666,65.42407313023563,4.055375470830569,2.5988949848006584,266.1259275625038,238.33307243749618
2025-09-19,268.58,269.06,264.0,265.29,10684519.0,-0.01037042563509516,-0.010424573179731814,264.2033333333333,262.758,255.35533333333333,252.82166666666666,61.80543322006967,4.359622019443947,2.9510403917293164,267.83783602592024,238.63216397407973
2025-09-22,264.52,266.5599,262.42,262.75,2952373.0,-0.009574427984469946,-0.00962055749869305,265.36999999999995,263.68999999999994,256.522,252.94033333333334,58.61541447938633,4.345688437651631,3.2299700009137795,268.90521038042937,239.10778961957067
2025-09-23,261.92,267.77,261.0,265.75,2248823.0,0.011417697431018059,0.011353007464996784,264.59666666666664,264.222,257.9653333333333,253.26233333333332,61.16495882865695,4.524564538097479,3.48888890835052,270.20013381615047,239.8598661838495
2025-09-24,266.16,268.58,259.705,260.74,3148104.0,-0.018852304797742248,-0.019032274987424606,263.08,264.52,258.7593333333333,253.143,55.06406604380265,4.213489522343139,3.633809031149044,270.7085555001933,240.54644449980668
2025-09-25,258.485,263.76,257.5,262.08,1886474.0,0.005139219145508855,0.005126058430071812,262.8566666666667,263.322,259.64599999999996,253.40566666666666,56.319039781835805,4.028647392936307,3.712776703506497,271.0488505471772,241.84914945282281
2025-09-26,263.44,264.2,259.3629,262.47,1603356.0,0.0014880952380953438,0.0014869891215783665,261.7633333333333,262.758,260.68733333333336,253.90666666666667,56.69808624434185,3.8690286602906667,3.7440270948633314,271.40046004608524,243.01153995391482
2025-09-29,267.67,272.64,267.0,272.5,3546309.0,0.03821389111136497,0.03750182431701577,265.68333333333334,264.70799999999997,262.14733333333334,254.72333333333333,65.08859987329672,4.499993714083473,3.8952204187073596,273.1372738330961,243.99972616690383
2025-09-30,273.56,275.51,266.0,271.99,3245283.0,-0.001871559633027542,-0.0018733131890221837,268.9866666666667,265.956,263.178,255.345,64.40522892626436,4.902373813618169,4.096651097689522,274.0566327467373,245.86936725326277
2025-10-01,269.5,271.39,265.2,267.64,2500759.0,-0.015993235045406173,-0.016122506999660502,270.71,267.336,263.8586666666667,255.98733333333334,58.74033520590754,4.814752822500111,4.24027144265164,274.3976043052106,247.4093956947894
2025-10-02,268.9,270.435,260.1501,270.09,2168206.0,0.00915408758033176,0.009112442873878907,269.9066666666667,268.938,264.51866666666666,256.863,60.83004154379778,4.886676515242414,4.369552457169794,274.81548574513283,249.12251425486713
2025-10-03,270.0,272.44,268.14,271.22,2418042.0,0.004183790588322633,0.0041750628713043275,269.65000000000003,270.688,265.40133333333335,257.731,61.79125400313348,4.977480815650267,4.491138128865889,274.6108355461485,251.7641644538515
2025-10-06,274.53,282.92,273.68,281.74,3905093.0,0.038787700022122173,0.03805436017236147,274.34999999999997,272.536,266.978,258.87833333333333,69.33561581013524,5.831102637158949,4.759131030524501,277.31214174377584,252.1768582562242
2025-10-07,283.15,285.08,271.835,276.78,2863354.0,-0.01760488393554349,-0.01776169303437672,276.58,273.494,267.8906666666667,259.92833333333334,63.01771246320593,6.03777383478365,5.014859591376331,278.76930356239404,252.74469643760582
2025-10-08,277.73,281.63,277.44,281.05,2390915.0,0.015427415275670375,0.015309622650299993,279.8566666666667,276.17600000000004,269.344,261.0036666666667,65.89855954764846,6.471515954463598,5.306190863993785,280.9611374520787,252.91486254792127
2025-10-09,280.46,282.32,275.05,275.44,2121580.0,-0.019960861056751544,-0.02016277041781574,277.75666666666666,277.246,269.8353333333333,261.99666666666667,59.35650139943214,6.290071564418383,5.502967004078704,281.8310505554416,253.56994944455843
2025-10-10,274.39,277.26,265.7,266.02,2434349.0,-0.0341998257333721,-0.03479832510511821,274.17,276.206,269.88399999999996,262.61966666666666,50.32261889310214,5.324779560087563,5.467329515280476,281.54471838090313,254.66028161909688
2025-10-13,269.01,274.07,268.5401,273.52,2253019.0,0.02819336891963009,0.027803251405895683,271.66,274.562,270.602,263.562,56.05705065868451,5.106106000454133,5.395084812315208,281.68540960237743,256.0625903976226
2025-10-14,272.91,275.55,266.99,270.54,1983434.0,-0.010894998537583911,-0.010954783669997853,270.02666666666664,273.314,270.92133333333334,264.4433333333333,53.41851370475301,4.638870522103673,5.243841954272901,281.79406434531774,256.6989356546823
2025-10-15,272.59,277.84,271.39,272.61,1920856.0,0.007651363938788958,0.007622240714317372,272.2233333333333,271.626,271.7126666666667,265.236,55.00288290559986,4.385066423429066,5.072086848104135,281.65899228361474,258.1700077163852
2025-10-16,279.0,285.5,264.34,266.67,3755928.0,-0.021789369428854344,-0.022030263453671994,269.94000000000005,269.872,272.01866666666666,265.83233333333334,49.77141221788302,3.6623986375907975,4.790149206001468,281.6486695599431,258.040330440057
2025-10-17,263.86,265.38,257.7142,263.06,3440346.0,-0.013537330783365276,-0.013629795881060763,267.44666666666666,269.28000000000003,272.058,266.3726666666667,46.85467873032015,2.7664919833005115,4.385417761461277,281.7474031895008,257.7185968104992
2025-10-20,263.86,267.2,262.6902,265.37,2376178.0,0.008781266631186835,0.008742935542924248,265.03333333333336,267.65,271.5826666666666,266.865,48.9175766487464,2.217317345514175,3.9517976782718565,281.6254597733397,258.1025402266604
2025-10-21,266.62,267.25,259.86,261.97,2029644.0,-0.012812299807815397,-0.012895085195316206,263.4666666666667,265.93600000000004,270.9146666666667,267.04633333333334,46.08228138221003,1.4905586709463137,3.459549876806748,281.8103656722773,257.5396343277227
2025-10-22,261.52,262.83,250.38,252.31,4247910.0,-0.03687445127304667,-0.037571503171952035,259.8833333333334,261.87600000000003,269.8926666666667,266.8756666666667,39.14088435641046,0.1335761347925768,2.794355128403914,283.07009332107185,255.43690667892812
2025-10-23,251.0,258.94,246.72,254.59,4772296.0,0.009036502714914185,0.008995917837922396,256.29,259.46,268.8593333333334,266.689,41.385093833265934,-0.7492287141574252,2.085638359891646,283.81382761868673,253.94417238131328
2025-10-24,255.63,261.675,253.24,258.15,2720037.0,0.013983267213951711,0.013886403271447013,255.01666666666665,258.47799999999995,267.988,266.69466666666665,44.80739690153629,-1.1483581118913548,1.438839065535046,284.07953930037115,253.24646069962884
2025-10-27,265.4,269.0,262.35,263.35,3706619.0,0.02014332752275827,0.01994313460374041,258.69666666666666,258.074,266.762,266.87,49.45007856781384,-1.0331648125445554,0.9444382899191258,283.68237109850986,252.72862890149017
2025-10-28,263.16,265.59,259.83,261.42,2775452.0,-0.007328650085437705,-0.007355636571992674,260.97333333333336,257.96400000000006,265.738,266.81433333333337,47.84153874494911,-1.0850998080700265,0.5385306703212954,283.321820356907,252.03217964309306
2025-10-29,261.29,268.0,259.11,266.06,4231831.0,0.017749215821283748,0.017593537898353905,263.61,260.714,264.7386666666667,267.04133333333334,51.8930582588528,-0.7432813594581376,0.28216826436540887,283.25871850203214,251.93728149796792
2025-10-30,264.165,265.455,254.03,254.07,3204453.0,-0.045065022927159304,-0.04611202765414234,260.51666666666665,260.61,263.314,266.5746666666667,42.66953302506146,-1.4234716762499033,-0.05895972375765357,283.4718626381117,250.12213736188835
2025-10-31,257.0,260.7399,254.1,254.37,2704321.0,0.001180776951233975,0.0011800803824040514,258.1666666666667,259.85400000000004,262.5373333333333,266.21066666666667,42.94279858187249,-1.9162307942348207,-0.430413937853087,283.3379777590646,248.57102224093538
2025-11-03,255.89,258.0,241.0,242.05,5147045.0,-0.04843338443998901,-0.049645583598317986,250.16333333333333,255.594,260.43933333333337,265.52066666666667,35.46642539255903,-3.2632502650864694,-0.9969812032997636,282.701816783214,245.23818321678596
2025-11-04,238.41,244.17,236.39,239.93,4975876.0,-0.008758520966742456,-0.008797102253373447,245.45000000000002,251.296,258.39866666666666,264.66,34.35792119219114,-4.450536172276941,-1.687692197095199,282.6230320740864,241.63196792591364
2025-11-05,241.51,241.51,234.79,238.0,6265219.0,-0.008044012837077563,-0.008076540460855352,239.99333333333334,245.68400000000003,256.09133333333335,263.902,33.3364059942638,-5.48398768164526,-2.4469512940052116,281.10196996731685,238.84803003268317
2025-11-06,211.26,211.26,194.68,196.46,18356903.0,-0.17453781512605038,-0.19181182542475111,224.79666666666665,234.16200000000003,251.41066666666666,261.71466666666663,19.73564619637162,-9.544908520248384,-3.8665427392538465,289.83381353474243,222.21818646525747
2025-11-07,195.66,206.685,195.56,204.31,9524127.0,0.03995724320472349,0.03917960000499691,212.92333333333332,224.15,247.494,259.776,25.889039620867223,-11.991556943424683,-5.4915455800880135,293.18748670708067,212.6935132929194