| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,152.0,152.5,148.07,148.96,12799077.0,,,,,,,,,,, | |
| 2024-11-12,148.4,148.5,143.85,145.17,16746650.0,-0.02544307196562845,-0.02577234405542016,,,,,,,,, | |
| 2024-11-13,145.58,145.58,139.1,139.97,21249600.0,-0.03582007301784107,-0.03647735554078229,144.70000000000002,,,,,,,, | |
| 2024-11-14,140.8,141.55,137.22,138.14,15646710.0,-0.013074230192184122,-0.013160450271727735,141.09333333333333,,,,,,,, | |
| 2024-11-15,138.14,140.3247,137.03,140.19,12120095.0,0.014840017373678904,0.014730981719617673,139.4333333333333,142.486,,,,,,, | |
| 2024-11-18,140.255,144.69,138.2,143.87,12259932.0,0.02625008916470506,0.02591146866849721,140.73333333333332,141.468,,,,,,, | |
| 2024-11-19,143.0,145.99,142.6901,145.6,8247289.0,0.01202474456106195,0.01195302171364379,143.22,141.554,,,,,,, | |
| 2024-11-20,146.04,147.3,145.0201,146.08,9232114.0,0.003296703296703507,0.003291281084072952,145.18333333333337,142.776,,,,,,, | |
| 2024-11-21,146.39,146.42,141.34,143.41,7845135.0,-0.018277656078861004,-0.018446756105537525,145.03,143.82999999999998,,,,,,, | |
| 2024-11-22,143.61,150.339,143.49,149.29,13353083.0,0.04100132487274255,0.04018306232437792,146.26,145.65,,,,,,, | |
| 2024-11-25,150.7,153.28,150.26,153.1,11479406.0,0.025520798445977544,0.025200579598139216,148.6,147.496,,,,,,, | |
| 2024-11-26,152.5,153.1398,149.8,150.76,8234985.0,-0.0152841280209014,-0.015402134264703417,151.04999999999998,148.528,,,,,,, | |
| 2024-11-27,151.11,152.91,150.25,152.4,5210147.0,0.01087821703369607,0.010819474853611346,152.08666666666667,149.79199999999997,,,,,,, | |
| 2024-11-29,153.0,157.5,152.85,155.44,7100090.0,0.01994750656167965,0.01975116181663861,152.86666666666667,152.198,,,65.63333084054202,,,, | |
| 2024-12-02,155.91,160.35,155.7,156.54,10097911.0,0.007076685537828142,0.007051763307507459,154.79333333333332,153.648,147.26133333333334,,67.1880747905204,,,, | |
| 2024-12-03,156.0,156.6486,154.42,155.0,6130313.0,-0.009837741152421087,-0.009886451457445425,155.66,154.028,147.66400000000002,,62.897943356781205,,,, | |
| 2024-12-04,155.88,160.2,154.21,158.28,9269316.0,0.021161290322580628,0.020940499597976902,156.60666666666665,155.53199999999998,148.53799999999998,,67.63769564370813,,,, | |
| 2024-12-05,158.5,160.02,156.0475,156.67,7119832.0,-0.010171847359110475,-0.010223934111827872,156.65,156.38600000000002,149.65133333333333,,63.35908033103105,,,, | |
| 2024-12-06,157.03,158.9533,153.37,153.93,8182668.0,-0.017488989595965898,-0.01764372878341244,156.29333333333332,156.084,150.70400000000004,,56.776550835287324,,,, | |
| 2024-12-09,154.27,161.95,154.27,157.04,13540021.0,0.020203988826089647,0.020002596346222375,155.88,156.184,151.82733333333334,,61.64708741308084,,,161.8560439986276,137.12795600137244 | |
| 2024-12-10,160.0,166.68,159.42,164.1,17149192.0,0.044956698930208816,0.043975448127839545,158.35666666666665,158.004,153.176,,69.93054931409355,,,164.14862287258177,136.34937712741822 | |
| 2024-12-11,165.52,169.3,164.381,165.96,13116634.0,0.01133455210237666,0.011270797368621998,162.36666666666667,159.54000000000002,154.53333333333333,,71.66676101906583,,,166.55562582642844,136.02137417357156 | |
| 2024-12-12,168.23,168.82,165.6501,167.75,10617736.0,0.010785731501566698,0.010727980387124077,165.9366666666667,161.756,155.978,,73.26653006108732,,,168.61306886339483,136.7419311366052 | |
| 2024-12-13,168.0,170.43,166.33,169.65,9754901.0,0.011326378539493254,0.01126271537844794,167.78666666666666,164.9,157.72733333333332,,74.88736433905797,,,170.3576243048386,138.14837569516143 | |
| 2024-12-16,168.09,175.2,166.1,173.17,13050714.0,0.020748600058944744,0.020536279733820193,170.18999999999997,168.126,159.31933333333333,,77.59729114373901,,,172.6501074751745,139.15389252482547 | |
| 2024-12-17,173.04,175.7866,171.71,173.03,13557076.0,-0.0008084541202285633,-0.0008087810955023701,171.94999999999996,169.91199999999998,160.648,,77.24028213773006,6.0121553067455125,,174.72997179042028,139.9900282095797 | |
| 2024-12-18,173.28,177.94,171.002,172.62,15437178.0,-0.0023695312951511616,-0.0023723430770454875,172.93999999999997,171.244,162.10533333333333,,76.13554093135521,6.261343198153554,,176.41210493726297,141.009895062737 | |
| 2024-12-19,175.0,179.5788,173.72,177.04,14777065.0,0.025605375970339406,0.025283048951282607,174.23000000000002,173.102,163.748,,79.53393775056789,6.737814130759261,,178.67165640802529,141.8463435919747 | |
| 2024-12-20,176.86,182.0,175.31,177.35,23233668.0,0.0017510167193854898,0.001749485476836659,175.67,174.642,165.20866666666663,,79.75172608269727,7.059062706096967,,180.09847436266602,143.81352563733395 | |
| 2024-12-23,178.12,179.65,174.2901,177.69,8486421.0,0.0019171130532844582,0.0019152777373526474,177.35999999999999,175.546,166.61866666666666,156.94,80.00306838347896,7.257430533428817,,181.77464168899417,144.97735831100584 | |
| 2024-12-24,177.69,180.95,177.5,179.34,4316969.0,0.009285834880972565,0.009242986566918084,178.12666666666667,176.80800000000002,168.24133333333333,157.95266666666666,81.2213077629078,7.461765092923258,,183.70050283366172,145.67549716633832 | |
| 2024-12-26,178.98,182.57,178.33,180.38,5917678.0,0.005799040927846555,0.005782291213660617,179.13666666666666,178.36,169.7146666666667,159.12633333333332,81.96701931082758,7.619784874943974,,185.22554102926324,147.11245897073678 | |
| 2024-12-27,180.01,181.43,179.4,180.72,6806925.0,0.0018849096352144823,0.0018831354221856618,180.14666666666668,179.096,171.318,160.48466666666667,82.21566075488693,7.683876899319841,,186.54708796520023,148.62291203479973 | |
| 2024-12-30,173.72,178.17,170.15,176.55,18082312.0,-0.023074369189907018,-0.023344749785352392,179.21666666666667,178.936,172.82600000000002,161.765,69.54957797255962,7.3138763269724905,7.1133117813798945,187.12504757358136,150.15595242641865 | |
| 2024-12-31,177.54,179.3499,175.82,177.0,9748554.0,0.002548853016142605,0.002545610199433596,178.09,178.798,174.15666666666667,162.992,70.0851716335344,6.9765382565923915,7.085957076422394,187.61299054987333,151.71400945012667 | |
| 2025-01-02,178.31,179.19,169.82,171.87,12449954.0,-0.02898305084745756,-0.029411355485232944,175.14000000000001,177.304,174.67466666666667,163.92533333333333,57.63871012881196,6.223506568897534,6.913466974917423,187.15957709785462,153.8544229021454 | |
| 2025-01-03,171.4,173.98,169.8,169.9,10513769.0,-0.0114621516262291,-0.011528348410709762,172.92333333333332,175.208,174.93733333333333,164.73533333333336,53.69515087711364,5.405450328465378,6.611863645627015,186.77659024896732,155.39940975103272 | |
| 2025-01-06,173.5,173.9442,170.19,170.78,11133425.0,0.005179517363154806,0.00516614980157376,170.85,173.21999999999997,175.13933333333333,165.55866666666668,55.17064583149622,4.773121931221226,6.244115302745858,186.02670663097362,157.56029336902637 | |
| 2025-01-07,171.165,175.02,170.8,172.51,7045017.0,0.010129991802318772,0.010079027326192785,171.06333333333336,172.41199999999998,175.32999999999998,166.52866666666665,58.003794849725324,4.361319090859325,5.8675560603685515,184.35924159719946,161.08575840280054 | |
| 2025-01-08,171.15,173.78,169.61,171.76,5108711.0,-0.004347574053678027,-0.004357052235127268,171.6833333333333,171.36399999999998,175.236,167.27766666666668,56.34139914790668,3.929150835979101,5.479875015490662,182.63695798595776,164.2800420140422 | |
| 2025-01-10,171.49,173.535,167.41,172.0,7556765.0,0.0013972985561248041,0.0013963232429274324,172.09,171.39000000000001,175.16733333333332,167.90766666666667,56.7683856189174,3.5649261253352904,5.096885237459587,182.01003915579346,165.69696084420653 | |
| 2025-01-13,171.18,172.5,167.91,170.57,6049552.0,-0.008313953488372161,-0.008348707160671516,171.4433333333333,171.524,175.03066666666666,168.568,53.416209362018385,3.1248648719780476,4.702481164363279,181.56807749826203,166.59992250173798 | |
| 2025-01-14,171.37,171.88,164.62,167.02,7966857.0,-0.020812569619510946,-0.021032203927698126,169.86333333333334,170.772,174.36266666666668,169.05533333333335,46.13319981571288,2.4612856578437174,4.254242063059367,181.66079068143281,166.43420931856716 | |
| 2025-01-15,169.01,169.99,165.9701,166.2,6451034.0,-0.004909591665668955,-0.004921683303735717,167.92999999999998,169.51,173.61933333333334,169.41400000000002,44.61986087172067,1.847925468332818,3.7729787441140576,182.01700343895726,165.73299656104274 | |
| 2025-01-16,166.79,170.6399,166.57,168.93,5812341.0,0.016425992779783405,0.016292545513289028,167.38333333333333,168.944,173.03533333333334,169.82699999999997,50.44784852967304,1.5640914113846236,3.331201277568171,182.08343015528257,165.24256984471745 | |
| 2025-01-17,169.795,171.77,169.45,171.09,9557133.0,0.012786361214704334,0.012705305901920361,168.74,168.762,172.48533333333333,170.36333333333332,54.525484477441935,1.4961975899991558,2.9642005400543683,182.05775694423664,165.0742430557633 | |
| 2025-01-21,172.38,177.09,171.9321,175.56,8755311.0,0.02612660003506928,0.025791130983476095,171.85999999999999,169.76,172.16400000000002,170.93933333333334,61.572791959264435,1.7825349368909258,2.7278674194216803,182.2358941093969,165.19010589060315 | |
| 2025-01-22,175.29,176.23,173.88,174.8,5134446.0,-0.0043290043290042934,-0.00433840159859813,173.8166666666667,171.316,171.76933333333332,171.54366666666667,59.873832748969946,1.925932745003962,2.567480484538137,182.0040991901793,165.1979008098207 | |
| 2025-01-23,174.01,178.6699,173.75,178.5,7097348.0,0.021167048054919757,0.020946137998258535,176.28666666666666,173.776,171.89933333333332,172.36266666666668,64.94509138111533,2.3114901987106578,2.516282427372641,182.17835275694316,165.13864724305685 | |
| 2025-01-24,176.0,180.43,174.365,176.06,9304227.0,-0.013669467787114864,-0.013763755186933716,176.45333333333335,175.202,171.83666666666664,172.99666666666664,59.59602304708931,2.392579483538327,2.4915418386057784,181.97129353787392,165.18270646212608 | |
| 2025-01-27,175.55,178.18,174.4,175.16,7148613.0,-0.005111893672611667,-0.005125004099562521,176.57333333333335,176.01600000000002,172.056,173.36533333333333,57.70800878975862,2.357050239645048,2.4646435188136326,181.37725614523544,165.35874385476455 | |
| 2025-01-28,181.31,188.48,174.02,177.78,22768851.0,0.0149577529116236,0.014846988880331211,176.33333333333334,176.45999999999998,172.58133333333333,173.75933333333336,61.52891110113131,2.5113558150603126,2.4739859780629687,180.8629658359885,165.6130341640115 | |
| 2025-01-29,179.125,182.55,170.65,173.66,12263458.0,-0.02317471031612106,-0.023447466181029785,175.53333333333333,176.232,172.77333333333337,173.95633333333336,53.36423929711948,2.2749700885046593,2.434182800151307,179.70271369301994,166.0672863069801 | |
| 2025-01-30,174.59,179.94,173.7218,179.53,6996317.0,0.03380168144650475,0.03324296025023847,176.99,176.43800000000002,173.24133333333333,174.28566666666666,61.25321689820181,2.532104119396905,2.4537670640004263,180.28225330683134,165.78574669316865 | |
| 2025-01-31,180.51,181.78,175.74,176.52,6116155.0,-0.016766000111401946,-0.016908140481390978,176.57000000000002,176.53000000000003,173.55866666666668,174.39733333333334,56.02012006711331,2.464592558193999,2.455932162839141,180.20857485895584,165.81142514104414 | |
| 2025-02-03,174.11,178.2,173.1277,175.87,6501722.0,-0.003682302288692485,-0.0036890986530736447,177.3066666666667,176.672,173.81666666666666,174.49200000000002,54.928776879484026,2.3317605081553268,2.4310978319023784,180.4925462580056,165.92745374199436 | |
| 2025-02-04,176.9,177.45,174.25,176.23,4503584.0,0.0020469665093534317,0.002044874328005168,176.20666666666668,176.362,174.194,174.61233333333334,55.44647101261168,2.229834993074803,2.3908452641368636,180.75613698950312,166.29686301049688 | |
| 2025-02-05,176.0,181.86,175.505,181.84,7430431.0,0.0318333995346991,0.03133721946800985,177.98000000000002,177.998,175.182,174.77233333333334,62.646722388032885,2.572088962820004,2.427094003873492,182.03931274905335,166.11968725094664 | |
| 2025-02-06,182.0,185.85,182.0,184.8,6919404.0,0.01627804663440391,0.016146979663296056,180.95666666666668,179.05200000000002,176.42200000000003,175.02066666666667,65.78833938446263,3.0470504609073146,2.5510852952802567,183.87775391656336,165.51024608343667 | |
| 2025-02-07,185.26,186.1087,180.93,181.49,5392310.0,-0.017911255411255378,-0.018073603439274496,182.71,180.046,177.25933333333333,175.14733333333334,59.73779214786864,3.120401486919775,2.6649485336081606,184.71517665943597,165.64582334056402 | |
| 2025-02-10,183.12,183.55,179.9,180.55,3989106.0,-0.0051793487244475855,-0.005192808044842459,182.28,180.982,177.89000000000001,175.18766666666667,58.10348947822599,3.0673243536027996,2.7454236976070887,185.2993478938687,165.9166521061313 | |
| 2025-02-11,179.78,182.14,177.6,180.44,4366651.0,-0.0006092495153697808,-0.0006094351832716527,180.82666666666668,181.824,178.21533333333335,175.18966666666665,57.903852816332844,2.982009512928812,2.7927408606714335,185.72134464531493,166.4816553546851 | |
| 2025-02-12,178.34,186.27,178.25,186.25,7686842.0,0.03219906894258484,0.03169154471947377,182.41333333333333,182.70600000000002,178.9786666666667,175.37399999999997,64.78596842881545,3.3446601703730607,2.9031247226117594,186.70391095280914,167.4220890471909 | |
| 2025-02-13,187.0,188.24,185.09,185.44,6846329.0,-0.004348993288590619,-0.004358477668227333,184.04333333333332,182.834,179.44133333333335,175.67033333333336,63.233857137212254,3.526057008309465,3.0277111797513006,186.951323991431,169.09867600856907 | |
| 2025-02-14,186.75,186.82,183.575,184.42,5044712.0,-0.005500431406384898,-0.005515614480446481,185.37,183.42,179.99866666666668,175.9176666666667,61.24407370640448,3.546626530814507,3.131494249963942,187.10102148705263,170.49797851294736 | |
| 2025-02-18,185.68,188.66,184.22,184.97,6929627.0,0.002982322958464456,0.0029778846554625285,184.94333333333336,184.304,180.65266666666668,176.3543333333333,61.939542019317614,3.5661995010869987,3.2184353001885535,187.41287188165813,171.57412811834183 | |
| 2025-02-19,185.31,187.2299,181.83,186.15,7264764.0,0.00637941287776389,0.006359150552268207,185.17999999999998,185.446,181.2106666666667,176.89600000000002,63.45475641625906,3.6350250532823907,3.301753250807321,188.23045295447972,171.81554704552028 | |
| 2025-02-20,185.58,185.8,180.11,180.88,7863048.0,-0.028310502283105055,-0.028718972349011534,184.0,184.37199999999999,181.69199999999998,177.2326666666667,53.25728705455649,3.227124559380968,3.2868275125220503,188.18088846368462,172.47311153631537 | |
| 2025-02-21,181.28,182.2,174.71,177.15,8980339.0,-0.02062140645731969,-0.020836996658233322,181.39333333333332,182.714,181.53333333333333,177.38733333333332,47.445542175396255,2.5732181945364516,3.1441056489249304,188.1977881655933,172.3212118344067 | |
| 2025-02-24,177.475,183.04,176.55,179.91,8392903.0,0.015580016934801044,0.015459894537047103,179.31333333333336,181.812,181.75933333333336,177.659,51.64999032509197,2.251744909321701,2.9656335010042847,188.15689870147548,172.7471012985245 | |
| 2025-02-25,180.45,181.88,176.34,178.27,5613880.0,-0.0091156689455838,-0.009157470884757796,178.44333333333336,180.472,181.91933333333336,177.868,49.1345948813897,1.8433912538477841,2.7411850515729848,187.99802873615948,173.21697126384055 | |
| 2025-02-26,179.49,179.49,171.83,173.04,7111736.0,-0.029337521736691685,-0.029776473318967003,177.07333333333335,177.85,181.70666666666668,177.95033333333333,42.094147345932925,1.0852407687460186,2.4099961950075914,188.3860909950545,172.35490900494554 | |
| 2025-02-27,174.52,177.15,173.59,173.83,4695248.0,0.004565418400370058,0.0045550284886458564,175.04666666666665,176.44,181.1726666666667,178.17733333333334,43.4131286968639,0.5419007502902673,2.0363771060641267,188.36641985875278,172.3915801412472 | |
| 2025-02-28,174.36,176.3,173.4811,174.63,5803347.0,0.004602197549329778,0.004591639818304825,173.83333333333334,175.93599999999998,180.49466666666666,178.45833333333334,44.784714851767255,0.17384916032872866,1.663871516917047,188.50208317358272,171.7659168264173 | |
| 2025-03-03,177.02,178.4,169.46,170.06,6045578.0,-0.026169615759033316,-0.026518133994107317,172.84,173.966,179.7326666666667,178.496,38.97325798248688,-0.481049939046585,1.2348872257243206,189.15403997636733,170.46796002363268 | |
| 2025-03-04,167.37,168.38,156.69,158.9,15870217.0,-0.06562389744795949,-0.0678762424149761,167.86333333333332,170.092,178.28933333333333,178.0896666666667,29.057155934126982,-1.8789218836961936,0.6121254038402177,191.95327653568089,165.97172346431913 | |
| 2025-03-05,159.96,164.33,158.81,163.16,7355750.0,0.026809314033983567,0.02645624090668734,164.04,168.116,177.13733333333332,177.67633333333333,35.77469972889912,-2.612879425701493,-0.03287556206812442,192.98900395095305,163.628996049047 | |
| 2025-03-06,161.42,162.69,157.94,158.43,6892570.0,-0.028989948516793262,-0.02941845906240615,160.16333333333333,165.036,175.28266666666664,177.13066666666666,32.136122399994775,-3.5354629195722964,-0.7333930335689588,194.06668865088625,160.21031134911374 | |
| 2025-03-07,157.19,158.36,149.05,154.18,12526696.0,-0.02682572745060907,-0.02719210435583532,158.59,160.946,173.19866666666667,176.32,29.256772164772983,-4.55702590856427,-1.4981196085680213,194.8653959131052,156.34960408689483 | |
| 2025-03-10,150.03,150.39,146.3,148.15,10128139.0,-0.03911013101569594,-0.03989547701154188,153.58666666666667,156.564,170.78066666666666,175.38966666666667,25.733737235536452,-5.786489493574351,-2.355793585569287,196.3818256961346,151.49917430386537 | |
| 2025-03-11,148.0,155.01,145.45,154.06,10030549.0,0.03989200134998305,0.03911686290524542,152.13000000000002,155.596,168.72,174.68633333333335,34.10853887645956,-6.212348547430395,-3.127104577941509,196.42578067937606,148.8062193206239 | |
| 2025-03-12,157.0,159.54,153.6113,158.8,8706890.0,0.03076723354537192,0.03030341188821559,153.67000000000002,154.72400000000002,166.89666666666665,174.05366666666666,39.95674574000639,-6.097083150338364,-3.7211002924208803,195.7859305623282,147.2820694376718 | |
| 2025-03-13,159.22,161.74,157.25,159.32,5701556.0,0.003274559193954474,0.0032692095004079433,157.39333333333335,154.902,165.45933333333335,173.57566666666665,40.57981634571757,-5.895811592498859,-4.156042552436476,194.00824967334125,146.36675032665875 | |
| 2025-03-14,160.915,162.32,159.2001,161.81,5215140.0,0.01562892292242024,0.015508049098273172,159.97666666666666,156.42800000000003,164.43666666666667,172.985,43.59801694806205,-5.472298986299819,-4.4192938392091445,192.01367471953623,145.99832528046377 | |
| 2025-03-17,160.5,162.77,159.6235,161.85,5602688.0,0.00024720351028983956,0.00024717296053665687,160.99333333333334,159.16799999999998,163.2326666666667,172.496,43.64753600320751,-5.0749338505450226,-4.55042184147632,189.9451785140618,145.8098214859382 | |
| 2025-03-18,161.44,162.23,158.79,161.57,4195165.0,-0.0017299969107198443,-0.0017314950835142656,161.74333333333334,160.67000000000002,162.11933333333334,172.01933333333332,43.36055343626267,-4.728110067824957,-4.585959486746047,187.46883509676064,145.94616490323938 | |
| 2025-03-19,165.32,174.2,165.0,172.62,14114844.0,0.06839140929628029,0.06615416150277245,165.34666666666666,163.434,162.09133333333332,171.899,55.730978809240504,-3.5210189552342968,-4.372971380443698,185.02025475104236,147.04174524895765 | |
| 2025-03-20,171.14,173.1,170.31,172.83,4934361.0,0.0012165450121655041,0.0012158056208899498,169.00666666666666,166.13600000000002,162.02466666666666,171.59866666666667,55.927980649322315,-2.5184145911791234,-4.002060022590783,183.6587659714155,147.5982340285845 | |
| 2025-03-21,172.06,183.46,170.77,178.11,26802363.0,0.030550251692414543,0.03009288453829233,174.52,169.39600000000002,162.25666666666666,171.37566666666666,60.66737265500289,-1.2830018889571875,-3.458248395864064,183.83386354760748,147.51913645239253 | |
| 2025-03-24,182.03,184.4,180.4411,180.9,9986066.0,0.015664477008590083,0.015543055450555596,177.28,173.20600000000002,162.97933333333333,171.35600000000002,62.93552636415212,-0.07790074745616948,-2.7821788661824853,184.04300128296072,147.40899871703928 | |
| 2025-03-25,182.16,183.85,180.36,182.59,7174436.0,0.009342177998894474,0.009298809747392191,180.53333333333333,177.41,164.55866666666665,171.424,64.2792420157744,1.0019693861694918,-2.02534921571209,184.93500987205513,146.94899012794482 | |
| 2025-03-26,182.525,183.2278,177.28,178.55,6633607.0,-0.022126074812421237,-0.022374528108184098,180.67999999999998,178.596,165.58466666666666,171.361,58.792080871321254,1.5143238283414746,-1.317414606901377,185.7660762908705,146.6689237091295 | |
| 2025-03-27,178.53,182.22,178.0334,179.11,4788639.0,0.003136376365163729,0.003131468196709643,180.08333333333334,179.85200000000003,166.96333333333334,171.12300000000002,59.3105820999571,1.943156239406818,-0.665300437639738,186.56934037670513,146.3936596232949 | |
| 2025-03-28,177.75,178.5,172.45,173.31,8211108.0,-0.03238233487800801,-0.03291824377588341,176.99,178.892,168.23866666666666,170.71866666666665,52.01113321913113,1.7943137553194788,-0.17337759904789463,186.4042463088605,146.4267536911395 | |
| 2025-03-31,170.65,172.2099,166.792,170.55,7477456.0,-0.015925220702786902,-0.01605338959662911,174.32333333333335,176.822,169.73200000000003,170.25633333333332,48.92540223184307,1.4370803133100765,0.1487139834236996,186.44774649979314,146.43225350020685 | |
| 2025-04-01,170.0,170.975,164.2191,168.17,8252833.0,-0.01395485194957502,-0.014053136329996276,170.67666666666665,173.938,170.67266666666666,169.69633333333334,46.37060149237977,0.950962028963005,0.30916359253156067,186.6184397919442,147.1885602080558 | |
| 2025-04-02,166.4,170.38,165.55,168.56,5826557.0,0.0023190818814295966,0.0023163969612751065,169.09333333333333,171.94,171.32333333333332,169.11,46.86028355339843,0.5903740622641465,0.36540568647807786,186.82377457823387,147.5232254217661 | |
| 2025-04-03,160.0,160.21,150.41,150.91,15877380.0,-0.10471048884670153,-0.11060813686547455,162.54666666666665,166.3,170.76266666666666,168.111,32.428893043917014,-1.1068429949758638,0.07095595018728953,187.36879833044054,146.2262016695595 | |
| 2025-04-04,143.3,146.0,132.79,136.59,22281992.0,-0.09489099463256245,-0.09969989461565872,152.02,158.95600000000002,169.08133333333333,166.75900000000001,25.553011968949207,-3.56629404557728,-0.6564940489656244,189.80821942134443,142.02778057865552 | |
| 2025-04-07,132.05,143.9722,128.8801,138.86,18825027.0,0.016619078995534053,0.016482493310326887,142.12,152.618,167.54866666666666,165.39066666666668,28.153583860950988,-5.271490235700014,-1.5794932863125024,191.01061742352772,139.89638257647232 | |
| 2025-04-08,146.85,147.77,137.4,139.39,14527902.0,0.0038167938931295,0.0038095284166674275,138.28,146.86200000000002,166.07,164.09466666666668,28.77913621792713,-6.5051169916571325,-2.5646180273814285,192.30465152942816,137.13534847057184 | |
| 2025-04-09,138.845,162.43,137.9431,160.82,16775246.0,0.1537413013846045,0.14300996737820812,146.35666666666665,145.314,165.28333333333333,163.68733333333333,48.35816699706317,-5.687985623912368,-3.1892915466876164,192.33290498675044,137.30909501324956 | |
| 2025-04-10,154.98,157.345,149.41,155.52,10374984.0,-0.03295609998756366,-0.03351138640787396,151.91,146.23600000000002,164.12933333333334,163.07700000000003,45.059002941717694,-5.405754659167485,-3.6325841691835903,192.34399399198838,136.91800600801162 | |
| 2025-04-11,154.62,157.59,152.0,156.84,8810699.0,0.008487654320987525,0.008451836712001816,157.7266666666667,150.286,162.71133333333333,162.48399999999998,46.04627815768345,-5.017730345943789,-3.90961340453563,192.28073211244725,136.48426788755273 | |
| 2025-04-14,159.82,162.55,157.6001,159.28,7288736.0,0.01555725580209133,0.015437482331809988,157.21333333333334,154.36999999999998,161.26999999999998,162.12466666666668,47.90965009818941,-4.46189670628479,-4.020070064885462,192.22129690191713,136.28670309808285 | |
| 2025-04-15,155.275,159.1201,155.275,155.52,11541122.0,-0.02360622802611745,-0.023889319043811825,157.21333333333334,157.596,159.46533333333335,162.012,45.31260282971694,-4.27550970420117,-4.071157992748604,192.15822705224736,135.7447729477526 | |
| 2025-04-16,154.365,157.6589,153.545,156.47,6809550.0,0.006108539094650034,0.006089957601836765,157.09,156.72600000000003,157.99333333333334,161.78900000000002,46.10749040130265,-4.004972768617677,-4.057920947922419,191.23629816159553,135.05170183840448 | |
| 2025-04-17,157.13,163.9,157.0,161.9,9227259.0,0.034703137981721754,0.03411456236962358,157.96333333333334,158.002,156.846,161.90466666666666,50.53329600673444,-3.3142105225780085,-3.9091788628535373,190.33787409625154,134.8571259037485 | |
| 2025-04-21,160.0,160.0,156.47,159.34,5703810.0,-0.015812229771463904,-0.0159385767313695,159.23666666666668,158.502,155.91466666666665,162.07666666666668,48.510623360955414,-2.939462773999054,-3.7152356450826405,188.49181491010555,134.82618508989444 | |
| 2025-04-22,162.5,163.09,158.5,162.52,9147290.0,0.019957323961340645,0.019760787167306126,161.25333333333333,159.15000000000003,155.37933333333334,162.55566666666667,51.12750639701024,-2.358683623129508,-3.443925240692014,186.09205632685405,135.3879436731459 | |
| 2025-04-23,174.0,176.58,169.91,172.37,16264675.0,0.06060792517843949,0.058842258046773926,164.74333333333334,162.52,155.65933333333336,163.16600000000003,58.212045265445596,-1.0910226516718353,-2.9733447228879784,184.17162216216056,136.28637783783947 | |
| 2025-04-24,171.2,177.4,169.0,176.26,10984174.0,0.022567732203979673,0.022316848505214273,170.38333333333333,166.478,156.1726666666667,163.74800000000002,60.638734671315646,0.2249057180077898,-2.3336946347088245,183.72516494192786,136.50383505807213 | |
| 2025-04-25,176.5,180.325,175.86,177.95,7644173.0,0.00958810847611491,0.009542434284687347,175.52666666666667,169.688,157.97533333333334,164.36900000000003,61.67988086521052,1.3881555151299096,-1.5893246047410778,183.48522704608558,136.62777295391442 | |
| 2025-04-28,182.75,184.53,180.75,182.3,9302600.0,0.02444506883956188,0.02415106972841587,178.83666666666667,174.28,161.02266666666668,165.05200000000002,64.29762394740895,2.630722672246918,-0.7453151493434788,185.2430300561725,135.7689699438275 | |
| 2025-04-29,182.52,184.25,181.2,182.0,6795042.0,-0.001645639056500392,-0.0016469946078221211,180.75,178.176,163.89866666666666,165.72366666666667,63.97304981371055,3.550332579706179,0.11381439646645275,187.2095476445163,134.94745235548368 | |
| 2025-04-30,178.47,183.79,177.63,183.24,6266805.0,0.006813186813186878,0.00679008194174609,182.51333333333332,180.35,166.82200000000003,166.446,64.76478691790923,4.329282420824313,0.9569080013380249,189.5579651590343,134.10603484096575 | |
| 2025-05-01,182.85,184.75,182.03,182.89,7322871.0,-0.0019100633049553561,-0.0019118898020571342,182.71,181.676,168.29333333333335,166.78833333333333,64.33502098271643,4.86231397815817,1.737989196702054,191.6399133551463,133.45708664485375 | |
| 2025-05-02,185.0,187.58,184.08,185.46,8695904.0,0.014052162502050436,0.013954346155595616,183.86333333333334,183.17800000000003,170.28933333333333,167.20933333333332,66.1131917851701,5.429534554665821,2.4762982682948076,194.4798033366658,134.0721966633342 | |
| 2025-05-05,184.39,187.58,184.39,186.46,5413742.0,0.005391998274560494,0.005377513496467583,184.9366666666667,184.01,172.264,167.48766666666668,66.80667166283186,5.891835182360779,3.1594056511080018,195.62296805844986,137.9160319415502 | |
| 2025-05-06,184.71,186.2,183.63,185.96,4947965.0,-0.0026815402767349505,-0.0026851420461635866,185.96000000000004,184.802,174.0426666666667,167.65633333333332,66.07852605543349,6.147007068077812,3.756925934501964,196.10978374873955,142.13921625126048 | |
| 2025-05-07,185.0,186.72,183.5,185.56,6098643.0,-0.002151000215100063,-0.0021533169388411053,185.99333333333334,185.266,176.04533333333336,167.75533333333334,65.46381029438596,6.244967866652928,4.254534320932157,195.60086883446672,147.26513116553332 | |
| 2025-05-08,186.76,194.75,186.22,191.7,15344057.0,0.033089027807717164,0.03255337016805587,187.74,187.028,178.39399999999998,168.19366666666667,70.06698564035733,6.740350624890965,4.751697581723919,198.15979658814697,147.79420341185303 | |
| 2025-05-09,193.55,195.3,192.18,194.85,7669875.0,0.016431924882629234,0.01629838173311955,190.70333333333335,188.906,180.59066666666664,168.71833333333333,72.12004731413853,7.302939958269576,5.26194605703305,200.50599226894724,149.38100773105276 | |
| 2025-05-12,198.16,198.78,193.06,198.53,9340695.0,0.018886322812419865,0.018710190424269333,195.02666666666664,191.32,183.20333333333335,169.55900000000003,74.33476669641976,7.954051943585938,5.800367234343628,203.13887329064252,150.91712670935746 | |
| 2025-05-13,200.295,205.73,199.67,203.42,13509485.0,0.024631038130257243,0.02433258498846249,198.9333333333333,194.81199999999998,185.93,170.65466666666669,76.95450786370678,8.763623419904064,6.393018471455715,206.41226145144117,152.05773854855886 | |
| 2025-05-14,205.8,209.66,204.05,204.72,16872271.0,0.00639071871005803,0.006370384654083241,202.22333333333333,198.644,188.08666666666664,171.87300000000002,77.60885564575818,9.401736417932142,6.994762060751001,208.7470598106686,154.6429401893314 | |
| 2025-05-15,207.35,208.6,205.42,206.24,9583873.0,0.007424775302852682,0.007397347339343893,204.79333333333332,201.552,190.08533333333335,173.129,78.38176368871535,9.915793764900798,7.578968401580961,210.64620377342405,157.72079622657597 | |
| 2025-05-16,205.69,206.24,203.02,205.82,8496835.0,-0.002036462373933401,-0.0020385387829317454,205.59333333333333,203.746,191.9433333333333,174.95933333333332,77.5848362675055,10.172040475318965,8.097582816328561,212.36606920410986,160.3929307958901 | |
| 2025-05-19,203.0,205.6,202.3,205.25,5740193.0,-0.0027694101642211644,-0.002773252075408029,205.76999999999998,205.09,193.47333333333333,177.248,76.44881942324444,10.211412792879429,8.520348811638735,212.74192211314096,164.60807788685906 | |
| 2025-05-20,205.0,208.62,205.0,207.67,5875970.0,0.01179049939098653,0.01172153302234998,206.24666666666667,205.94,195.18466666666666,179.54166666666666,77.92657574919805,10.318939106718801,8.88006687065475,213.1625858073016,168.7024141926984 | |
| 2025-05-21,206.6,207.1196,202.43,203.21,6616295.0,-0.021476380796455863,-0.021710354263035768,205.37666666666667,205.638,196.516,181.66899999999998,69.29665880308917,9.929805146259952,9.090014525775791,213.59083914768354,171.35816085231642 | |
| 2025-05-22,202.53,204.73,201.85,203.41,3634495.0,0.0009842035332905397,0.0009837195225437605,204.76333333333332,205.07199999999997,197.884,183.08866666666665,69.4599903268863,9.527722355059865,9.177556091632606,214.07708789805548,173.5869121019445 | |
| 2025-05-23,199.95,203.2,198.75,202.36,5255185.0,-0.005161988102846404,-0.005175357190660326,202.99333333333334,204.38000000000002,199.01066666666665,184.65,67.43187069111863,9.020361508905296,9.146117175087145,214.2359010279719,175.86909897202807 | |
| 2025-05-27,204.28,205.0,200.88,201.03,5857940.0,-0.006572445147262407,-0.006594138770546404,202.26666666666665,203.536,199.982,186.12300000000002,64.84896284688392,8.413963563810881,8.999686452831892,214.4040915284175,177.5739084715825 | |
| 2025-05-28,201.95,202.45,200.215,201.5,5481504.0,0.0023379595085311067,0.0023352307335486712,201.63000000000002,202.302,201.018,187.53033333333332,65.3540050161557,7.880472711514017,8.775843704568317,214.3493068997931,179.5786931002069 | |
| 2025-05-29,201.775,212.28,201.5,208.18,16345993.0,0.033151364764268054,0.032613708700584707,203.57000000000002,203.296,202.52599999999998,189.28566666666669,71.5996403786609,7.90556708408468,8.60178838047159,215.04902114264007,181.3729788573599 | |
| 2025-05-30,206.77,207.7,204.35,207.32,7485089.0,-0.004131040445768175,-0.004139596765816609,205.66666666666666,204.078,203.56733333333335,190.98066666666668,69.85373818208129,7.7665319961091654,8.434737103599105,215.15505942904954,183.70994057095047 | |
| 2025-06-02,210.98,212.3409,207.9,211.47,7561816.0,0.020017364460737097,0.01981965113238819,208.99,205.9,204.67533333333333,192.633,73.244217199254,7.900148015545909,8.327819285988465,215.91087218288504,185.55512781711496 | |
| 2025-06-03,212.0,215.8,211.77,213.43,8106080.0,0.009268454154253591,0.009225765601582829,210.74,208.38000000000002,205.66866666666667,194.436,74.6919201146965,8.071156030596967,8.276486634910166,216.73049488019555,187.43250511980446 | |
| 2025-06-04,214.77,214.99,211.03,211.98,5705277.0,-0.006793796560933374,-0.006816979456367915,212.29333333333332,210.47600000000003,206.23933333333335,196.08466666666666,71.60516108289987,7.99748816739654,8.220686941407441,216.6278069047114,190.13719309528858 | |
| 2025-06-05,212.5,212.99,208.22,209.02,4764376.0,-0.013963581469949915,-0.014061989432751137,211.47666666666666,210.644,206.526,197.30633333333333,65.64146175610017,7.61250635813812,8.099050824753578,215.17446506256593,193.93653493743406 | |
| 2025-06-06,210.24,211.11,208.04,210.8,6079682.0,0.008515931489809558,0.0084798755008496,210.60000000000002,211.34,206.82999999999998,198.45766666666665,67.39980856772567,7.3661245262902355,7.952465565060909,214.66802690413715,196.35297309586286 | |
| 2025-06-09,211.23,218.8,211.09,217.51,9419229.0,0.031831119544591946,0.0313350098161153,212.44333333333336,212.548,207.60933333333335,199.77633333333333,73.00767172786931,7.624416543773606,7.886855760803449,215.85185984309885,197.43514015690113 | |
| 2025-06-10,217.58,217.9005,213.2514,215.73,8190124.0,-0.008183531791641774,-0.008217200700810277,214.67999999999998,213.00799999999998,208.30800000000002,200.89066666666665,69.58792975138513,7.597899844721866,7.829064577587133,216.73294261588939,198.27405738411056 | |
| 2025-06-11,215.5,216.205,212.2101,214.0,5398772.0,-0.00801928336346358,-0.008051610760660882,215.74666666666667,213.41199999999998,208.73000000000002,201.9573333333333,66.33568770230491,7.352533201935188,7.733758302456744,217.47544207331566,198.58955792668428 | |
| 2025-06-12,202.17,206.34,201.28,203.75,30586616.0,-0.04789719626168221,-0.04908226290087935,211.16,212.358,208.76600000000002,202.641,51.09810206772782,6.258841009416443,7.438774843848685,217.50414579720268,198.46385420279734 | |
| 2025-06-13,200.675,202.23,195.28,200.32,16093453.0,-0.016834355828220904,-0.016977664209238432,206.0233333333333,210.262,208.56,203.22200000000004,47.191595804093566,5.057015604914113,6.962422996061771,217.75883829678523,197.6171617032148 | |
| 2025-06-16,200.57,204.0,199.08,201.7,6902665.0,0.006888977635782778,0.006865357048432413,201.92333333333332,207.1,208.51600000000002,203.76333333333335,48.88477786199267,4.16787016714261,6.403512430277939,217.8610839672871,197.10291603271295 | |
| 2025-06-17,201.31,205.3099,198.87,200.26,10844631.0,-0.007139315815567704,-0.00716492268050939,200.76,204.006,208.46466666666666,204.22333333333336,47.18469588528763,3.3088773578670043,5.784585415795752,218.0450609824868,196.41993901751323 | |
| 2025-06-18,199.0,201.06,196.8,197.68,7928295.0,-0.012883251772695448,-0.012966960599302047,199.88,200.742,208.20999999999998,204.614,44.21758911712133,2.3923573237295273,5.106139797382507,218.31424535617805,195.15175464382196 | |
| 2025-06-20,198.66,200.675,197.45,198.75,8934730.0,0.005412788344799635,0.005398191854086608,198.89666666666668,199.74200000000002,207.58133333333336,205.05366666666666,45.74146239458841,1.7323788659439856,4.431387611094803,218.51790073243424,194.50209926756574 | |
| 2025-06-23,197.825,202.2,197.47,201.31,5875194.0,0.012880503144654165,0.01279825497629581,199.24666666666667,199.94,207.18066666666667,205.374,49.30942014643042,1.3997760415713572,3.8250652971901142,218.5553736568056,194.25462634319445 | |
| 2025-06-24,203.0,203.51,200.18,200.94,5900901.0,-0.0018379613531369632,-0.001839652476568805,200.33333333333334,199.78799999999998,206.4786666666667,205.57699999999997,48.8098396878653,1.0937222499224504,3.2787966877365817,218.59418988433683,194.07381011566318 | |
| 2025-06-25,201.0,201.125,198.3,198.9,4690927.0,-0.01015228426395931,-0.010204170174241623,200.38333333333333,199.51600000000002,205.50999999999996,205.58933333333334,46.04018435219763,0.6787374017653462,2.758784830542335,218.70521112824764,193.7497888717524 | |
| 2025-06-26,200.41,204.3873,199.7587,202.58,6931728.0,0.0185017596782302,0.018332684398724527,200.8066666666667,200.496,204.88333333333333,205.56133333333335,51.39785616608811,0.6394331771207362,2.3349144998580154,218.6860399350397,193.8769600649603 | |
| 2025-06-27,205.11,214.81,204.38,214.55,14805405.0,0.059087767795438895,0.057407941178882656,205.34333333333333,203.656,205.25199999999998,205.889,63.939798813645865,1.5562240760217492,2.179176415090762,219.5003720876568,193.69962791234317 | |
| 2025-06-30,213.88,214.71,208.02,209.53,9087110.0,-0.0233978093684456,-0.02367588423651708,208.88666666666668,205.3,205.16733333333335,205.99866666666668,57.265623258173775,1.8563169560607378,2.1146045232847572,219.67136644480203,193.74963355519796 | |
| 2025-07-01,209.5,211.8646,206.7696,209.79,5978892.0,0.0012408724287691353,0.0012401031828684886,211.29,207.07,204.65266666666668,206.131,57.51298747148272,2.0910185919196635,2.1098873370117386,219.4842576194294,193.7687423805706 | |
| 2025-07-02,210.4,214.4,208.25,212.03,5870909.0,0.010677344010677325,0.010620743710574074,210.45000000000002,209.696,204.40599999999998,206.357,59.67847552629755,2.4297618269439454,2.17386223499818,219.27987891442345,193.83312108557655 | |
| 2025-07-03,211.785,217.675,211.67,215.92,4476122.0,0.018346460406546194,0.018180194615289927,212.58,212.36399999999998,204.534,206.632,63.187461486130644,2.9777827452456904,2.3346463370476824,219.92093296926154,193.58606703073852 | |
| 2025-07-07,215.6,218.63,214.5,218.63,5807426.0,0.012550944794368357,0.012472834579047154,215.52666666666664,213.18,205.52599999999998,207.14600000000002,65.44365751028951,3.5893913536559126,2.585595340369329,221.3634237674434,193.10457623255655 | |
| 2025-07-08,219.0,220.0,214.72,218.52,6769583.0,-0.0005031331473264178,-0.000503259761279286,217.69000000000003,214.97799999999998,206.73933333333335,207.64966666666666,65.26879579236582,4.018892213764701,2.8722547150484035,222.51886304387,192.72113695612995 | |
| 2025-07-09,220.115,230.1999,220.01,226.6,16462270.0,0.036976020501555906,0.03630880506638903,221.25,218.34,208.39933333333332,208.45766666666665,71.32884009919141,4.954154799732976,3.2886347319853177,224.6164315377617,191.5325684622383 | |
| 2025-07-10,226.65,228.4999,223.925,226.09,6116601.0,-0.0022506619593998245,-0.0022531985056810666,223.73666666666668,221.152,210.12133333333335,209.293,70.4927674482473,5.589769021790914,3.7488615899464373,226.64111532084928,190.54388467915066 | |
| 2025-07-11,225.425,228.735,225.425,226.84,6631953.0,0.003317263036843654,0.0033117730576023028,226.51,223.33599999999996,212.06533333333337,210.13766666666666,71.03053561644617,6.083885360761769,4.215866344109504,228.85209156981293,189.616908430187 | |
| 2025-07-14,231.4,233.041,227.27,230.51,8750165.0,0.0161788044436606,0.016049322297758833,227.81333333333336,225.712,214.18266666666668,210.88199999999998,73.56899262393027,6.694445052425408,4.711582085772685,232.07139194819112,189.07360805180886 | |
| 2025-07-15,230.12,233.61,228.42,230.0,9156844.0,-0.002212485358552785,-0.0022149365203908557,229.11666666666665,228.00799999999998,216.09533333333331,211.63799999999998,72.6167341302976,7.0558300524191395,5.180431679101976,234.5921635358269,189.5208364641731 | |
| 2025-07-16,232.13,233.565,227.3016,229.9,7474340.0,-0.00043478260869567187,-0.0004348771540595304,230.13666666666666,228.66800000000003,218.02599999999998,212.25233333333333,72.41879764106122,7.250580920762729,5.594461527434127,236.75019410123744,190.18280589876255 | |
| 2025-07-17,230.11,232.59,227.75,231.0,7892608.0,0.004784688995215225,0.0047732787526575905,230.29999999999998,229.65,220.16600000000003,212.83800000000002,73.2815338796139,7.408285094869399,5.957226240921182,238.6526718882501,191.35432811174985 | |
| 2025-07-18,231.43,232.25,227.52,229.34,5974525.0,-0.007186147186147185,-0.00721209191163521,230.08,230.15,221.95,213.41666666666666,69.73646357636662,7.314995942447325,6.22878018122641,239.61574425594551,193.55725574405443 | |
| 2025-07-21,229.4,232.5,228.02,229.32,4183298.0,-8.720676724516263e-05,-8.721056997637351e-05,229.88666666666668,229.91199999999998,222.93466666666666,214.09333333333333,69.69271899139406,7.156948931946289,6.414413931370387,240.24645047212232,195.9835495278777 | |
| 2025-07-22,228.3,230.3084,225.55,228.48,4737715.0,-0.00366300366300365,-0.0036697288889624017,229.04666666666665,229.608,224.19799999999998,214.68266666666668,67.76991379342913,6.884553707970298,6.5084418866903695,240.62590059662267,198.32109940337733 | |
| 2025-07-23,230.32,235.27,229.31,233.88,7302875.0,0.02363445378151252,0.023359484156250106,230.55999999999997,230.404,225.804,215.22833333333332,72.93877117992764,7.023451424707389,6.611443794293774,241.3537631821959,200.88723681780408 | |
| 2025-07-24,233.91,235.23,231.05,231.27,6160163.0,-0.011159569009748571,-0.011222304168189224,231.21,230.458,227.08666666666667,215.74633333333335,67.31919661695922,6.844029961470596,6.657961027729138,240.6487491886404,204.82925081135954 | |
| 2025-07-25,232.02,233.31,228.84,233.06,4628468.0,0.007739871146279276,0.007710072005836788,232.73666666666668,231.202,228.22933333333333,216.3816666666667,69.07873772289149,6.768254969345236,6.680019816052359,240.12163688972063,208.40436311027938 | |
| 2025-07-28,233.24,236.63,232.91,236.41,7923759.0,0.014373980949111687,0.014271654676589031,233.58,232.62000000000003,229.41466666666665,217.47033333333334,72.1056472551777,6.898992454496636,6.723814343741215,241.398419268926,209.31358073107398 | |
| 2025-07-29,239.5,242.6899,225.26,226.08,20163647.0,-0.043695275157565217,-0.044678666885489084,231.85,232.14000000000001,229.91866666666664,218.329,54.41631150486261,6.098755527427244,6.598802580478422,240.4884841314141,211.8785158685859 | |
| 2025-07-30,227.84,231.72,224.35,225.84,9354568.0,-0.0010615711252653925,-0.001062134990983423,229.44333333333336,230.532,229.868,219.13366666666667,54.084333484376444,5.383142487387943,6.355670561860326,239.16511228292157,214.80688771707847 | |
| 2025-07-31,224.02,225.0,221.15,221.84,7824977.0,-0.017711654268508625,-0.017870382637711235,224.58666666666667,228.64600000000002,229.58466666666666,219.85299999999998,48.74658773102357,4.442042327956727,5.972944915079607,237.86535417165967,217.0876458283403 | |
| 2025-08-01,219.45,222.46,215.9,221.9,8572191.0,0.0002704652001441765,0.0002704286310255661,223.19333333333336,226.414,229.25533333333337,220.66033333333334,48.82816953351749,3.658877903012524,5.51013151266619,237.10714610344877,218.44385389655116 | |
| 2025-08-04,220.15,222.845,218.03,222.34,5997263.0,0.0019828751689949797,0.001980911866920629,222.02666666666664,223.6,228.71066666666667,221.4466666666667,49.463445247270485,3.0386906424093922,5.015843338614831,236.6858424627618,219.23615753723823 | |
| 2025-08-05,222.37,226.03,221.065,224.86,5687360.0,0.011333992983718622,0.011270244516144615,223.03333333333333,223.356,228.368,222.23166666666665,53.05784880929134,2.7191856303424515,4.556511796960355,236.01218799875022,220.54381200124982 | |
| 2025-08-06,225.7,226.57,224.0448,225.04,3898823.0,0.0008004980876989976,0.0008001778599878444,224.08,223.196,228.04399999999998,223.035,53.31327841357313,2.4522322946165502,4.135655896491595,236.03116338739088,220.3688366126091 | |
| 2025-08-07,226.15,230.39,224.5801,227.33,4563135.0,0.0101759687166727,0.0101245421296536,225.74333333333334,224.294,227.79933333333332,223.98266666666666,56.55236143937175,2.3978132162602037,3.7880873604453162,236.04484677993932,220.47915322006074 | |
| 2025-08-08,227.5,230.9,227.38,229.12,4724210.0,0.007874015748031482,0.007843177461025879,227.16333333333333,225.738,227.78466666666665,224.8673333333333,58.94979335073805,2.4706437022629473,3.5245986288088424,236.13895922957298,220.6130407704271 | |
| 2025-08-11,229.0,229.32,225.17,225.96,4872738.0,-0.013791899441340738,-0.013887891315219395,227.47000000000003,226.46200000000005,227.5606666666667,225.24766666666665,53.35278524044478,2.247469368478619,3.269172776742798,235.91465290861643,220.3823470913836 | |
| 2025-08-12,226.95,232.61,226.46,232.61,7402161.0,0.0294299876084263,0.029005238964754893,229.23000000000002,228.012,227.83599999999998,226.017,61.61277663734444,2.5774898264142223,3.130836186677083,236.25022299274156,220.30777700725844 | |
| 2025-08-13,233.25,235.5999,229.33,233.37,6670421.0,0.0032672713984780444,0.0032619454649760885,230.64666666666668,229.67800000000003,227.80200000000002,226.803,62.43153169639,2.8673065404502154,3.07813025743171,236.70344630936427,220.20155369063576 | |
| 2025-08-14,231.65,233.97,230.86,233.19,5320751.0,-0.0007713073659854075,-0.0007716049765544756,233.05666666666664,230.85,227.92999999999998,227.50833333333333,62.09373246341787,3.0473360851741234,3.071971422980193,237.00125257354065,220.12274742645943 | |
| 2025-08-15,233.36,236.45,231.4277,235.26,6291381.0,0.008876881512929424,0.008837713622057338,233.93999999999997,232.07799999999997,228.07666666666668,228.153,64.47429655764594,3.3187856021495463,3.1213342588140636,237.78672353699073,219.92927646300927 | |
| 2025-08-18,234.47,235.157,229.11,232.41,8456028.0,-0.01211425656720222,-0.012188232220374401,233.61999999999998,233.36800000000002,227.81,228.61233333333334,58.98207439923565,3.266288379242553,3.1503250828997613,238.07380647313136,219.95119352686862 | |
| 2025-08-19,232.0,232.4316,223.75,225.0,9061071.0,-0.0318833096682587,-0.03240265110750073,230.89000000000001,231.846,227.73799999999997,228.82833333333335,47.62314104823433,2.5968243056915696,3.039624927458123,238.0661481835846,219.61085181641542 | |
| 2025-08-20,224.49,226.3712,223.6001,225.62,5015978.0,0.002755555555555622,0.0027517659723541956,227.67666666666665,230.296,227.72333333333336,228.79566666666668,48.51653587796022,2.0921806662349525,2.850136075213489,237.4507766716601,219.4002233283399 | |
| 2025-08-21,227.13,227.58,223.71,224.46,6101140.0,-0.005141388174807138,-0.0051546505886644264,225.02666666666667,228.55,227.898,228.74133333333333,46.904518749481966,1.5804264681850384,2.596194153807799,237.16897820340913,219.00102179659095 | |
| 2025-08-22,225.41,233.7,225.24,230.12,8678400.0,0.02521607413347593,0.024903394406982953,226.73333333333335,227.522,228.446,228.85066666666665,54.79663940674054,1.6129788603888358,2.3995510951240067,236.78731319368976,219.08868680631028 | |
| 2025-08-25,229.6,230.25,226.6,226.87,4757569.0,-0.01412306622631665,-0.014223745786323324,227.15,226.414,228.74800000000002,228.72933333333333,50.183965591162696,1.3608420866409574,2.1918092934273967,235.41545761821706,219.50654238178296 | |
| 2025-08-26,228.0,234.83,227.98,234.83,7380162.0,0.035086172698020945,0.03448468189695461,230.60666666666665,228.38000000000002,229.41266666666667,228.89033333333333,59.235041626091984,1.7827766133439695,2.1100027574107116,236.44172954157335,219.35527045842667 | |
| 2025-08-27,235.36,236.34,232.4,235.62,4757422.0,0.0033641357577822717,0.0033584897122494214,232.43999999999997,230.38000000000002,230.118,229.08100000000002,60.01158191256664,2.1560554976458377,2.1192133054577367,237.50381038304488,219.2711896169551 | |
| 2025-08-28,235.85,237.35,234.495,236.16,4039590.0,0.0022918258212376585,0.002289203594134494,235.53666666666666,232.71999999999997,230.70666666666668,229.25300000000001,60.564568926696396,2.467016954034534,2.188774035173096,238.2994170831414,219.9075829168586 | |
| 2025-08-29,236.13,238.05,233.17,234.68,5008622.0,-0.006266937669376693,-0.006286657354448537,235.48666666666668,233.632,231.0773333333333,229.431,58.1894907766143,2.564470893324426,2.263913406803362,238.6179152015561,220.86708479844393 | |
| 2025-09-02,231.28,238.33,230.8,237.38,6339117.0,0.011505028123401928,0.011439348570699857,236.07333333333335,235.734,231.83866666666665,229.69966666666667,61.18036054852424,2.826983570621934,2.376527439567077,239.28186928779104,221.707130712209 | |
| 2025-09-03,237.06,237.06,230.7601,232.38,5922880.0,-0.02106327407532227,-0.021288269873643323,234.81333333333336,235.244,231.82333333333335,229.82966666666664,53.5420399349343,2.601579160292374,2.4215377837121363,239.29747211339952,222.44352788660046 | |
| 2025-09-04,233.01,233.095,229.21,230.75,4093163.0,-0.007014373009725405,-0.00703908937175424,233.50333333333333,234.26999999999998,231.64866666666666,229.72533333333334,51.29374866309011,2.2653041475237217,2.3902910564744535,239.1492331380996,223.16276686190042 | |
| 2025-09-05,231.8,232.2299,225.5,229.61,8203594.0,-0.004940411700975034,-0.004952655879029719,230.91333333333333,232.95999999999998,231.41,229.67000000000002,49.721210182127734,1.8850852156106725,2.2892498883016974,239.10518729833646,223.4348127016635 | |
| 2025-09-08,231.7,232.2,228.09,230.95,5954965.0,0.005835982753364277,0.005819019372682499,230.43666666666664,232.214,231.12266666666667,229.59966666666668,51.59953629046559,1.672605024332853,2.165920915507929,239.13663028829828,223.58636971170168 | |
| 2025-09-09,231.01,232.28,228.45,229.52,5510373.0,-0.00619181641047839,-0.006211065203504976,230.02666666666664,230.642,230.93,229.36999999999998,49.47535761934066,1.3729968400059533,2.007336100407534,238.96707692656318,224.11192307343683 | |
| 2025-09-10,229.6,230.1,226.5852,227.52,4949531.0,-0.008713837574067629,-0.008752025058233302,229.33,229.67000000000002,231.098,229.418,46.58676410267698,0.9630702358751364,1.7984829275010545,238.89498685938506,223.67501314061494 | |
| 2025-09-11,228.0,229.6899,219.65,219.99,12010822.0,-0.03309599156118148,-0.03365605584105827,225.6766666666667,227.51800000000003,230.72266666666667,229.22299999999998,37.66941067196724,0.030243748469217735,1.4448350916946873,239.60308050481433,221.62891949518576 | |
| 2025-09-12,219.89,220.0,215.7,215.94,11094879.0,-0.01840992772398753,-0.01858149945482358,221.15,224.78400000000002,230.15466666666669,229.02633333333335,33.90979595368849,-1.0240247957771942,0.951063114200311,240.6871128978491,218.81988710215086 | |
| 2025-09-15,216.25,217.255,214.07,215.75,6896201.0,-0.0008798740390849602,-0.0008802613554570348,217.2266666666667,221.744,229.19666666666666,228.82133333333334,33.73966686854256,-1.853505566388776,0.3901493780824936,240.980163086929,216.57583691307104 | |
| 2025-09-16,216.86,217.1299,213.75,215.02,6330606.0,-0.003383545770567764,-0.003389282906455312,215.57000000000002,218.844,228.40666666666667,228.5773333333333,33.053507674809566,-2.5404947106982263,-0.19597943967365034,241.36535293818773,214.45164706181228 | |
| 2025-09-17,215.59,218.05,213.13,214.63,6019533.0,-0.0018137847642080152,-0.0018154316635086494,215.13333333333333,216.266,227.06,228.23633333333333,32.671232543961665,-3.0808936732119605,-0.7729622863813124,242.00449143829542,212.7755085617045 | |
| 2025-09-18,215.23,217.4,213.7,215.66,6414004.0,0.004798956343474714,0.004787478060352817,215.10333333333332,215.4,225.72933333333333,227.92366666666666,34.81541002545862,-3.387008032181825,-1.295771435541415,242.36724940025238,211.41675059974762 | |
| 2025-09-19,217.73,217.73,213.6238,215.65,10513703.0,-4.636928498558124e-05,-4.637036007411046e-05,215.31333333333336,215.342,224.362,227.53433333333336,34.803821332520556,-3.5890405580735205,-1.754425260047836,242.6626310833023,210.24036891669766 | |
| 2025-09-22,215.17,215.9,211.427,212.09,7467722.0,-0.016508230929747292,-0.016646010206597145,214.46666666666667,214.60999999999999,222.85600000000002,226.96666666666667,30.865019121201485,-3.9904160064721736,-2.2016234093327034,242.815830996509,208.28416900349103 | |
| 2025-09-23,217.12,219.82,214.01,216.34,12760881.0,0.020038662831816767,0.019840531314888582,214.69333333333336,214.87399999999997,221.45333333333335,226.64600000000002,39.64642160203696,-3.920377785058321,-2.545374284477827,242.73271937861776,207.31428062138227 | |
| 2025-09-24,217.555,218.1828,214.77,215.1,7354816.0,-0.00573171859110666,-0.005748207928459213,214.51,214.968,220.30133333333333,226.06233333333333,38.1248526155651,-3.919745243665062,-2.820248476315274,241.64908119445312,206.42491880554684 | |
| 2025-09-25,214.87,216.855,211.98,213.53,6649306.0,-0.007298930729893072,-0.0073256982538618546,214.99,214.542,219.1533333333333,225.40099999999998,36.22899138010819,-3.9998223665772628,-3.056163254367672,240.26893432197087,205.5960656780292 | |
| 2025-09-26,223.36,224.1,219.11,221.26,17281717.0,0.0362010022010959,0.03556114258694234,216.63,215.664,218.5966666666667,225.00333333333336,49.535130325675354,-3.400340655279706,-3.1249987345500787,238.43243628796395,205.94256371203605 | |
| 2025-09-29,222.365,222.81,215.12,217.08,11290583.0,-0.018891801500497074,-0.019072531411560657,217.29,216.66199999999998,217.672,224.39733333333334,44.16826630214959,-3.2253582244308063,-3.1450706325262248,236.63085325573377,205.98414674426618 | |
| 2025-09-30,217.095,217.6799,212.83,215.83,9289288.0,-0.005758245807996998,-0.005774888424324948,218.0566666666667,216.56,216.75933333333333,223.84466666666668,42.67910745782593,-3.15122260796025,-3.1463010276130303,233.81295549576777,206.64704450423227 | |
| 2025-10-01,214.01,215.63,213.7,215.2,7177980.0,-0.002918963999444135,-0.0029232324832498516,216.03666666666666,216.58,215.938,223.518,41.91212475363922,-3.107484189267268,-3.138537659943878,231.9041893786062,206.83781062139383 | |
| 2025-10-02,215.45,218.86,215.31,217.43,8281070.0,0.010362453531598703,0.01030913135933824,216.15333333333334,217.35999999999999,215.76733333333334,223.245,45.636285048968226,-2.859911534288244,-3.0828124348127517,230.11393421840995,207.29606578159002 | |
| 2025-10-03,216.75,218.83,215.25,216.3,6634085.0,-0.005197074920664124,-0.0052106266879543214,216.31000000000003,216.36800000000002,215.7913333333333,222.973,44.093601970442975,-2.7234952201674503,-3.0109489918836916,228.32372184708234,207.75527815291767 | |
| 2025-10-06,217.865,221.8,215.9,219.73,7665295.0,0.015857605177993506,0.015733186950162386,217.82000000000002,216.898,216.05666666666667,222.62666666666667,49.65660494055765,-2.3119611253985966,-2.8711514185866727,225.9485466940865,209.00845330591355 | |
| 2025-10-07,220.11,223.95,219.2,221.82,7610613.0,0.00951167341737591,0.009466722267420095,219.28333333333333,218.096,216.51000000000002,222.45833333333337,52.74232804515369,-1.7964633460167363,-2.6562138040726855,223.86985381307716,210.31714618692286 | |
| 2025-10-08,222.73,226.19,221.4703,225.32,6189701.0,0.015778559192137775,0.01565537184991768,222.29,220.11999999999998,217.22266666666667,222.14133333333334,57.44623658037666,-1.0929085234694753,-2.3435527479520437,223.1205392698764,210.8464607301236 | |
| 2025-10-09,225.7,225.7,215.9,216.0,12974796.0,-0.041363394283685406,-0.0422432063423482,221.04666666666665,219.83399999999997,217.24533333333335,221.48733333333334,44.689842650741845,-1.2727113431436408,-2.129384466990363,222.77480094812077,210.79319905187916 | |
| 2025-10-10,217.0,217.9,210.73,210.73,10647882.0,-0.024398148148148224,-0.02470071447504361,217.35,218.71999999999997,216.91733333333335,220.63966666666664,39.3666283940068,-1.8194775255875584,-2.0674030787098023,223.0661272245945,209.98087277540552 | |
| 2025-10-13,212.09,215.8,212.06,215.56,5657285.0,0.022920324585963048,0.02266159985617444,214.09666666666666,217.88599999999997,217.14866666666666,220.00233333333333,45.74521382040953,-1.8418216568403807,-2.022286794335918,223.06164201831504,209.96635798168492 | |
| 2025-10-14,213.54,217.945,212.235,214.3,5975722.0,-0.00584524030432354,-0.005862390585764529,213.52999999999997,216.382,217.01266666666666,219.23300000000003,44.432055292573445,-1.938851142501818,-2.005599663969098,223.0658967812197,209.89010321878027 | |
| 2025-10-15,215.035,215.93,212.48,214.0,5055634.0,-0.0013999066728884735,-0.0014008874576798506,214.62,214.118,216.9393333333333,218.62033333333335,44.10740307188966,-2.0167078490171377,-2.0078213009787063,223.07533783177755,209.81766216822248 | |
| 2025-10-16,214.66,214.96,210.66,211.89,5555177.0,-0.009859813084112212,-0.009908742932910962,213.39666666666668,213.296,216.83,217.99166666666667,41.794350823966525,-2.22304335584235,-2.050865711951435,223.17377790273838,209.34222209726158 | |
| 2025-10-17,210.91,214.68,210.75,212.94,6482738.0,0.0049554013875123815,0.004943163797519509,212.9433333333333,213.738,216.27533333333335,217.436,43.385436781037825,-2.275607717533404,-2.0958141130678287,223.18524981859082,209.05975018140919 | |
| 2025-10-20,215.13,217.38,214.56,216.82,5865087.0,0.01822109514417214,0.018057080346685662,213.88333333333333,213.99,216.25799999999998,216.965,48.9398444136747,-1.9813421009947092,-2.072919710653205,223.1783691790374,209.53963082096263 | |
| 2025-10-21,217.21,217.7,215.55,217.26,4209532.0,0.0020293330873535353,0.0020272767724591042,215.67333333333332,214.58200000000002,216.35333333333335,216.55633333333336,49.544383986865256,-1.693113004265001,-1.9969583693755641,223.23563833034692,209.57436166965303 | |
| 2025-10-22,216.68,217.4,213.8,216.59,6310337.0,-0.0030838626530423907,-0.0030886275562000626,216.89,215.1,216.446,216.192,48.60077385525376,-1.501445045240132,-1.8978557045484779,223.2840322396183,209.6749677603817 | |
| 2025-10-23,216.4,219.3,216.25,217.77,5356227.0,0.005448081628883994,0.005433294515454169,217.20666666666668,216.27599999999998,216.46866666666665,216.118,50.392761862525035,-1.2400363018988116,-1.7662918240185446,223.37843135900204,210.00456864099795 | |
| 2025-10-24,219.04,221.74,218.51,221.35,5238106.0,0.016439362630297882,0.016305699213290937,218.57000000000002,217.958,216.80533333333332,216.29833333333332,55.465692504713964,-0.7355133684901034,-1.5601361329128565,223.39533250406376,209.99666749593624 | |
| 2025-10-27,222.78,223.58,221.82,223.0,6084302.0,0.007454257962502764,0.007426612281968667,220.70666666666668,219.19400000000002,217.02333333333337,216.54,57.61694663906187,-0.20022601760302905,-1.288154109850891,224.23418088699844,209.7498191130016 | |
| 2025-10-28,224.36,225.56,222.6,223.33,7027188.0,0.0014798206278028303,0.001478726772264615,222.56000000000003,220.408,217.124,216.817,58.05337077505343,0.24776522332103923,-0.9809702432165051,225.0903855270862,209.64361447291373 | |
| 2025-10-29,221.36,221.895,212.5,213.58,20940086.0,-0.0436573680204182,-0.04463902848898407,219.97,219.80599999999998,216.34133333333332,216.782,43.726866452598706,-0.18184580129195638,-0.8211453548315955,225.131606158864,209.44039384113594 | |
| 2025-10-30,210.01,210.28,200.02,200.08,19417012.0,-0.06320816555857289,-0.06529418317403551,212.33,216.26800000000003,215.28,216.26266666666666,31.964503172385875,-1.5932863954896845,-0.9755735629632134,227.26969583271844,205.56730416728166 | |
| 2025-10-31,201.25,202.6,198.3,201.02,10696565.0,0.004698120751699397,0.004687119027230247,204.89333333333335,212.202,214.63266666666667,215.775,33.30970557873398,-2.6059730559524326,-1.3016534615610573,228.41512768832337,202.89387231167666 | |
| 2025-11-03,202.04,205.66,201.58,204.55,8103855.0,0.017560441747089817,0.017408038778813764,201.88333333333333,208.51200000000003,213.89866666666666,215.52366666666666,38.247554216649085,-3.0880953904351713,-1.6589418473358801,228.3813940749216,201.4096059250784 | |
| 2025-11-04,201.8,202.22,197.57,198.05,8619584.0,-0.031777071620630704,-0.03229292030748197,201.20666666666668,203.45600000000002,212.81533333333334,214.91400000000002,33.35083516682326,-3.949153112432356,-2.1169841003551753,228.65302435432264,198.7609756456774 | |
| 2025-11-05,197.75,198.5092,195.31,197.62,9829384.0,-0.002171168896743292,-0.0021735293011089568,200.07333333333335,200.264,211.72333333333336,214.33133333333333,33.04939246011149,-4.613068386220078,-2.616200957528156,227.82995615160178,196.81404384839817 | |
| 2025-11-06,198.1,201.27,195.45,196.5,7740505.0,-0.005667442566541836,-0.005683563457500803,197.39,199.548,210.69733333333335,213.76366666666667,32.23220382527252,-5.170004074957262,-3.126961581013977,228.20095514411986,194.4930448558801 | |
| 2025-11-07,195.5,195.8454,191.49,194.61,7869450.0,-0.009618320610686903,-0.00966487541624208,196.24333333333334,198.26600000000002,209.47533333333334,212.87533333333334,30.84612503753749,-5.698201505449845,-3.6412095659011507,228.90962967126302,192.17237032873697 | |