| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,58.83,59.26,58.31,58.52,2735568.0,,,,,,,,,,, | |
| 2024-11-12,58.55,58.55,57.0,57.13,2695890.0,-0.023752563226247414,-0.024039203415552372,,,,,,,,, | |
| 2024-11-13,57.295,58.02,57.255,57.66,2396029.0,0.00927708734465238,0.009234319473884792,57.77,,,,,,,, | |
| 2024-11-14,57.68,57.85,57.11,57.41,2628257.0,-0.004335761359694712,-0.004345188030710633,57.4,,,,,,,, | |
| 2024-11-15,57.25,57.46,55.18,55.21,5636720.0,-0.03832085002612773,-0.03907440788359207,56.76,57.186,,,,,,, | |
| 2024-11-18,55.42,57.05,55.31,56.99,4190665.0,0.03224053613475819,0.03173171755095495,56.53666666666667,56.879999999999995,,,,,,, | |
| 2024-11-19,56.33,58.41,56.17,58.24,4217728.0,0.02193367257413592,0.02169659004152244,56.81333333333333,57.102,,,,,,, | |
| 2024-11-20,58.46,59.025,58.0,58.76,3507246.0,0.008928571428571397,0.008888947417245994,57.99666666666667,57.322,,,,,,, | |
| 2024-11-21,59.33,61.07,58.89,60.76,4520564.0,0.03403675970047648,0.03347032642189552,59.25333333333333,57.992,,,,,,, | |
| 2024-11-22,60.48,61.27,60.06,61.23,3745870.0,0.007735352205398227,0.007705587762290949,60.25,59.196000000000005,,,,,,, | |
| 2024-11-25,61.63,64.2,61.63,64.13,9733858.0,0.04736240405030201,0.046275007670908315,62.04,60.624,,,,,,, | |
| 2024-11-26,63.34,63.875,62.76,63.25,3959123.0,-0.013722126929674006,-0.013817145553141843,62.870000000000005,61.626,,,,,,, | |
| 2024-11-27,63.36,64.1,62.36,62.5,2517699.0,-0.011857707509881465,-0.011928570865273845,63.29333333333333,62.374,,,,,,, | |
| 2024-11-29,61.78,62.56,61.31,62.24,2467367.0,-0.0041599999999999415,-0.004168676872219593,62.663333333333334,62.669999999999995,,,64.23287636876972,,,, | |
| 2024-12-02,62.25,62.465,61.57,62.23,3224762.0,-0.00016066838046280285,-0.0001606812890097252,62.32333333333333,62.870000000000005,59.75066666666667,,64.16295731878814,,,, | |
| 2024-12-03,62.4,62.49,61.61,62.0,2630961.0,-0.0036959665756065574,-0.0037028135360348963,62.156666666666666,62.444,59.98266666666667,,62.478419737844895,,,, | |
| 2024-12-04,61.53,61.7842,60.961,61.17,2407734.0,-0.013387096774193474,-0.013477511790617982,61.79999999999999,62.028,60.251999999999995,,56.69389640649065,,,, | |
| 2024-12-05,61.2,61.49,60.74,60.78,2475336.0,-0.006375674350171612,-0.006396085765826445,61.31666666666666,61.684000000000005,60.46,,54.15666180495419,,,, | |
| 2024-12-06,60.37,60.98,59.42,59.49,2953720.0,-0.021224086870681114,-0.02145255628883268,60.48,61.134,60.59866666666667,,46.710261122605814,,,, | |
| 2024-12-09,59.81,60.82,59.66,59.74,3394393.0,0.004202386955790782,0.004193581588149332,60.00333333333333,60.636,60.900666666666666,,48.19683265054583,,,64.69407835597843,55.24992164402156 | |
| 2024-12-10,59.79,59.89,58.15,59.42,3749204.0,-0.005356545028456616,-0.005370942753502127,59.550000000000004,60.120000000000005,61.06266666666667,,46.41212009571151,,,64.69986279961307,55.33413720038692 | |
| 2024-12-11,59.53,60.5,59.32,59.78,5431331.0,0.006058566139347077,0.006040286821330273,59.64666666666667,59.842,61.165333333333336,,48.71300167802402,,,64.64430355521796,55.65469644478204 | |
| 2024-12-12,59.81,60.14,59.265,59.3,2009535.0,-0.008029441284710725,-0.008061850852112152,59.5,59.54600000000001,61.20133333333333,,45.88412775300545,,,64.59969997252874,55.86330002747127 | |
| 2024-12-13,59.25,59.75,58.71,59.49,1990520.0,0.0032040472175380863,0.0031989251961346754,59.52333333333333,59.54600000000001,61.11666666666667,,47.19141280966607,,,64.52545214769812,56.14554785230189 | |
| 2024-12-16,59.345,60.095,58.92,58.95,3978507.0,-0.009077155824508298,-0.009118604216434345,59.24666666666667,59.388,60.964666666666666,,43.942380315831535,,,64.06447614334147,56.980523856658536 | |
| 2024-12-17,58.643,59.1,57.765,58.57,4885323.0,-0.006446140797285893,-0.006467006881689083,59.00333333333333,59.217999999999996,60.59400000000001,,41.763361201543745,-0.04206895460959004,,63.8859133418314,57.317086658168606 | |
| 2024-12-18,58.47,58.99,56.37,56.41,4224083.0,-0.036878948267030975,-0.03757617234980625,57.97666666666667,58.544000000000004,60.138000000000005,,32.03813818104939,-0.30246504950135034,,64.13660722990511,56.88339277009487 | |
| 2024-12-19,56.79,56.93,56.16,56.16,4026757.0,-0.004431838326537818,-0.00444168803432902,57.04666666666666,57.916,59.715333333333334,,31.134454728100366,-0.5229752087527189,,64.41195734104417,56.34804265895581 | |
| 2024-12-20,56.42,57.89,56.3,57.48,11010653.0,0.02350427350427342,0.023232301493268416,56.68333333333333,57.513999999999996,59.398,,40.652921733239516,-0.5844806017986315,,64.43526723495917,55.99673276504082 | |
| 2024-12-23,57.57,57.66,56.15,56.92,2456521.0,-0.009742519137091121,-0.009790287989172516,56.85333333333333,57.108000000000004,59.044,59.397333333333336,38.23823061055647,-0.6706802048767813,,64.42582925328728,55.575170746712736 | |
| 2024-12-24,57.14,57.515,56.4,57.48,986414.0,0.00983836964160223,0.009790287989172537,57.29333333333333,56.89,58.742666666666665,59.36266666666667,41.95141200090273,-0.6859000625035208,,63.791268606336494,55.54473139366352 | |
| 2024-12-26,56.89,57.82,56.62,57.43,1401604.0,-0.0008698677800973442,-0.0008702463346189449,57.27666666666667,57.093999999999994,58.49333333333334,59.37266666666666,41.71029029425099,-0.6939965314418117,,63.26264074510241,55.49135925489758 | |
| 2024-12-27,56.97,57.92,56.95,57.24,1502106.0,-0.0033083754135468935,-0.003313860187954959,57.383333333333326,57.31,58.25733333333333,59.358666666666664,40.75176316413059,-0.707587821562214,,62.82671544829388,55.40128455170611 | |
| 2024-12-30,56.68,56.96,56.22,56.56,1802032.0,-0.01187980433263447,-0.01195093309993279,57.076666666666675,57.126,58.062,59.33033333333333,37.435950003745965,-0.7644176036045565,-0.5655752033770436,62.40936307183276,55.25063692816724 | |
| 2024-12-31,56.63,57.1,56.46,56.96,1750204.0,0.007072135785006983,0.007047245515402922,56.919999999999995,57.134,57.87666666666667,59.38866666666666,40.50268854132434,-0.7683222179841209,-0.6061246062984591,61.87126791923427,55.261732080765725 | |
| 2025-01-02,56.86,57.35,56.3,56.34,2487248.0,-0.010884831460674094,-0.01094450465549372,56.620000000000005,56.90599999999999,57.67133333333333,59.367,37.43933967869588,-0.8120842695010495,-0.6473165389389772,61.32238318301314,55.24461681698687 | |
| 2025-01-03,56.59,56.96,55.7,55.94,2380800.0,-0.0070997515086973495,-0.007125074674413028,56.413333333333334,56.608000000000004,57.415333333333336,59.29033333333333,35.57015853194797,-0.8690250874188621,-0.6916582486349542,60.91911994919092,55.12488005080906 | |
| 2025-01-06,56.285,57.9,56.285,56.94,2980767.0,0.017876296031462235,0.017718394076077785,56.406666666666666,56.548,57.258,59.22966666666666,43.20434891117739,-0.8239613397770498,-0.7181188668633733,60.467931007437464,55.19206899256253 | |
| 2025-01-07,56.71,57.66,56.66,57.03,2777704.0,0.0015806111696523573,0.0015793633185560785,56.63666666666666,56.641999999999996,57.09400000000001,59.10533333333333,43.8491994522007,-0.7720856247895611,-0.728912218448611,60.251610775737625,55.16238922426236 | |
| 2025-01-08,57.0,57.1985,56.4665,57.15,2833717.0,0.002104155707522315,0.002101945072372136,57.04,56.67999999999999,56.974000000000004,58.96933333333333,44.749940911325716,-0.7130709121949224,-0.7257439571978733,59.95308308631798,55.20191691368202 | |
| 2025-01-10,55.68,57.43,55.68,57.09,3886457.0,-0.0010498687664041162,-0.0010504202646517647,57.089999999999996,56.83,56.87533333333333,58.73466666666666,44.36671386591335,-0.6634944745530262,-0.713294060668904,59.687583930598635,55.23441606940136 | |
| 2025-01-13,57.2,60.03,57.2,59.93,3845444.0,0.04974601506393417,0.0485482444939261,58.056666666666665,57.628,57.11,58.624,61.27248779697831,-0.390538639083708,-0.6487429763518648,59.7270594966704,55.209940503329584 | |
| 2025-01-14,60.06,60.97,60.01,60.89,3181635.0,0.016018688469881637,0.01589174315038893,59.303333333333335,58.41799999999999,57.425333333333334,58.57033333333334,65.12986051587822,-0.0956525726723143,-0.5381248956159548,60.14535711830316,54.950642881696844 | |
| 2025-01-15,61.64,61.9,60.33,60.92,3521079.0,0.0004926917392018559,0.0004925704064783682,60.580000000000005,59.196000000000005,57.65466666666667,58.52633333333333,65.24635545670179,0.13886673944683992,-0.4027265686033959,60.49101858778592,54.74798141221407 | |
| 2025-01-16,60.92,61.68,60.62,61.63,2187720.0,0.011654629021667695,0.01158723694719065,61.14666666666667,60.092000000000006,57.96866666666667,58.50633333333334,67.97336390263499,0.3776625909425064,-0.24664873669421547,61.075633501230804,54.43136649876919 | |
| 2025-01-17,61.67,62.43,61.6,62.32,2621574.0,0.011195846178809088,0.011133636588341113,61.623333333333335,61.138,58.291333333333334,58.517,70.40386878402306,0.6154922456363465,-0.0742205402281031,61.80534936308818,54.07665063691181 | |
| 2025-01-21,62.86,63.16,62.22,63.12,2146456.0,0.01283697047496779,0.012755274975125862,62.35666666666666,61.775999999999996,58.67066666666666,58.582,72.96556727877349,0.8586295278536085,0.11234947338823922,62.678609835067746,53.87439016493228 | |
| 2025-01-22,62.95,63.17,62.45,62.51,2045093.0,-0.009664131812420762,-0.009711132593897795,62.65,62.1,59.022,58.63966666666667,68.12366932090004,0.9906757799856152,0.28801473470771444,63.248453351361476,53.93954664863854 | |
| 2025-01-23,62.5,64.23,62.3,64.19,3415935.0,0.026875699888017968,0.026520891379965852,63.27333333333333,62.754,59.53066666666667,58.79633333333333,73.36573558272346,1.2168581623684105,0.47378342023985365,64.14759725857999,53.71140274142001 | |
| 2025-01-24,64.21,64.3199,63.3316,63.96,2385984.0,-0.0035831126343667252,-0.0035895473579333056,63.553333333333335,63.220000000000006,59.99733333333333,58.937,71.6290288672435,1.3618516737809259,0.6513970709480681,64.84805108662445,53.71494891337554 | |
| 2025-01-27,64.53,64.72,63.795,64.47,3426994.0,0.00797373358348974,0.007942111356775357,64.20666666666666,63.65,60.53933333333334,59.105333333333334,73.14696536307012,1.5006146622234269,0.8212405892031398,65.56673213681344,53.695267863186544 | |
| 2025-01-28,64.45,64.86,64.11,64.28,3155542.0,-0.0029471071816348227,-0.0029514584532168986,64.23666666666666,63.88199999999999,61.095333333333336,59.255333333333326,71.60980214816914,1.5770743863624404,0.972407348635,66.14743318719923,53.79956681280078 | |
| 2025-01-29,64.44,65.44,64.24,65.0,4177419.0,0.011200995644057299,0.011138729026325322,64.58333333333333,64.38,61.632666666666665,59.44533333333333,73.85224629181879,1.6764422683931528,1.1132143325866306,66.77040091981456,53.952599080185436 | |
| 2025-01-30,65.295,66.24,64.89,66.15,3913727.0,0.017692307692307674,0.01753762066532756,65.14333333333333,64.772,62.24066666666667,59.66733333333333,76.97984792107367,1.8269277341620196,1.2559570129017084,67.47164069302508,54.21035930697494 | |
| 2025-01-31,65.8,66.16,64.93,65.27,3750082.0,-0.013303099017384912,-0.01339237791383882,65.47333333333334,65.034,62.782000000000004,59.878,70.07274842249856,1.8538103328793767,1.375527676897242,67.90372581232201,54.609274187678 | |
| 2025-02-03,64.32,65.12,63.15,64.61,4693945.0,-0.010111843113221997,-0.010163315077051956,65.34333333333333,65.062,63.28333333333333,60.07933333333333,65.33765905054494,1.80109658164222,1.4606414578462377,68.0665990963949,55.27340090360509 | |
| 2025-02-04,65.21,65.9,64.88,65.7,3479732.0,0.0168704534901718,0.016729727920490732,65.19333333333333,65.34599999999999,63.668,60.389,69.05656195529798,1.8262228838735908,1.5337577430517082,68.21155300629309,56.104446993706915 | |
| 2025-02-05,63.36,65.01,63.0,63.82,8909530.0,-0.028614916286149206,-0.02903230464046742,64.71000000000001,65.11,63.86333333333334,60.64433333333333,57.58147973868938,1.6751255664323708,1.5620313077278407,68.09477247883373,56.90922752116626 | |
| 2025-02-06,63.57,64.39,60.92,62.36,11376852.0,-0.022876841115637703,-0.023142576660521653,63.96,64.352,63.95933333333333,60.807,50.55561278029244,1.4211874907569708,1.5338625443336669,67.76954898996202,57.76745101003799 | |
| 2025-02-07,62.5,64.615,61.99,62.34,5558751.0,-0.0003207184092366422,-0.0003207698503846966,62.84,63.766000000000005,64.00666666666667,60.98766666666666,50.46477484304979,1.2044418475268799,1.4679784049723097,67.32501570860522,58.730984291394776 | |
| 2025-02-10,62.82,63.14,62.06,62.21,3221949.0,-0.0020853384664741847,-0.0020875158122626277,62.30333333333334,63.286,63.99933333333333,61.14533333333333,49.83793589658759,1.010530681491602,1.3764888602761682,66.64317489869167,59.92482510130835 | |
| 2025-02-11,62.08,63.46,61.8301,62.97,4129265.0,0.012216685420350482,0.012142663973722958,62.50666666666666,62.74000000000001,63.989333333333335,61.330000000000005,53.47622730315577,0.9077167402218933,1.2827344362653132,66.42957578825059,60.44242421174941 | |
| 2025-02-12,62.25,62.75,61.99,62.06,2566079.0,-0.014451326028267375,-0.014556763480417114,62.413333333333334,62.388,63.95933333333334,61.49066666666667,48.902544689611176,0.7442275641248699,1.1750330618372247,66.32823587336578,60.660764126634206 | |
| 2025-02-13,62.28,62.91,61.99,62.86,2153893.0,0.012890750886239033,0.01280837234918731,62.629999999999995,62.488,63.870666666666665,61.70066666666666,52.73011426479879,0.6714741918081018,1.0743212878314001,66.18906251127865,60.99393748872138 | |
| 2025-02-14,63.5,64.44,63.11,63.96,3906348.0,0.01749920458161003,0.01734785659633204,62.96,62.812,63.87066666666667,61.934000000000005,57.449797328297656,0.6945708466390386,0.9983711995929279,66.1474064851927,61.26859351480731 | |
| 2025-02-18,64.1,64.83,63.77,64.46,3446248.0,0.007817385866166315,0.007786988421538271,63.76,63.262,63.870000000000005,62.20466666666666,59.432547613439034,0.7446372189807775,0.9476244034704978,66.18833099250826,61.44166900749175 | |
| 2025-02-19,63.61,64.3,63.33,63.64,2384076.0,-0.012721067328575808,-0.01280267291770562,64.02,63.396,63.82733333333333,62.461333333333336,54.913239183306345,0.7099640096305038,0.900092324702499,66.19461764099442,61.48738235900556 | |
| 2025-02-20,63.74,63.95,63.2,63.83,2241894.0,0.002985543683218017,0.002981095798379744,63.97666666666667,63.75,63.74933333333333,62.691,55.75281081151388,0.6898643269813647,0.8580467251582722,66.1802804490428,61.6337195509572 | |
| 2025-02-21,63.64,63.73,62.535,62.76,2476775.0,-0.0167632774557418,-0.016905371403134088,63.41,63.73,63.52333333333333,62.882,50.09535655825803,0.5808988852821031,0.8026171571830385,66.15809746835309,61.51290253164691 | |
| 2025-02-24,63.34,63.39,62.52,62.61,3005108.0,-0.002390057361376652,-0.0023929181076127494,63.06666666666666,63.46,63.346,63.064,49.33949690316172,0.4769413581925832,0.7374819973849476,66.14991183715944,61.38608816284058 | |
| 2025-02-25,62.83,63.24,62.29,62.98,2082041.0,0.005909599105574204,0.00589220591565953,62.78333333333333,63.164,63.23733333333333,63.26033333333334,51.29177267891922,0.4195735935703908,0.6739003166220363,66.07613110866961,61.310868891330394 | |
| 2025-02-26,63.13,63.13,62.181,62.8,3276221.0,-0.0028580501746585663,-0.0028621421987255397,62.79666666666666,62.996,63.044000000000004,63.356,50.276707429578906,0.3554868994239939,0.6102176331824278,66.01656049151876,61.22243950848124 | |
| 2025-02-27,62.92,63.765,62.5,62.82,4088028.0,0.0003184713375796733,0.00031842063634755053,62.86666666666667,62.794,62.977333333333334,63.42033333333333,50.39417584071086,0.302820835355746,0.5487382736170915,65.84396502009355,61.17703497990646 | |
| 2025-02-28,62.99,63.06,61.7476,62.98,3509625.0,0.002546959567016893,0.00254372156237812,62.86666666666667,62.838,63.01866666666667,63.489000000000004,51.38368076775229,0.27087083262016165,0.49316478541770553,65.35386513032225,61.350134869677746 | |
| 2025-03-03,63.055,63.5,60.03,60.4,4531802.0,-0.04096538583677356,-0.041828110732109305,62.06666666666666,62.395999999999994,62.889333333333326,63.448,38.163940820886296,0.036939966287498294,0.4019198215916641,65.29422894019366,60.92277105980635 | |
| 2025-03-04,60.35,60.52,59.03,59.8,3838873.0,-0.009933774834437137,-0.009983443984183262,61.06,61.760000000000005,62.72866666666667,63.364000000000004,35.85374669726035,-0.19462341863168575,0.28261117354699417,65.37486736785178,60.36113263214824 | |
| 2025-03-05,59.93,61.2,59.71,61.16,3807558.0,0.022742474916388034,0.022487720104275574,60.453333333333326,61.431999999999995,62.608,63.29866666666666,44.111966385299574,-0.26533976386886593,0.17302098606382216,64.88992774450404,60.39207225549597 | |
| 2025-03-06,61.0,61.53,60.3,60.86,3258740.0,-0.004905166775670322,-0.004917236592036483,60.60666666666666,61.04,62.528,63.24366666666666,42.80291845450706,-0.34165211681686714,0.07008636548768431,64.80090901033815,60.18509098966187 | |
| 2025-03-07,60.6,61.2,59.97,60.56,3614208.0,-0.004929346040091986,-0.004941535339631653,60.86000000000001,60.556,62.37466666666667,63.12266666666667,41.47737172369132,-0.42147914984658286,-0.028226737579169124,64.86019433500893,59.94580566499108 | |
| 2025-03-10,60.08,60.76,59.435,60.24,4012753.0,-0.005284015852047519,-0.005298025637555161,60.55333333333334,60.524,62.126666666666665,62.998666666666665,40.05253507388261,-0.5047455814243236,-0.12353050634820002,64.93022795365445,59.66577204634555 | |
| 2025-03-11,60.24,60.51,59.66,59.97,4442405.0,-0.004482071713147517,-0.004492146311219859,60.25666666666666,60.55800000000001,61.82733333333333,62.84866666666667,38.84016993661305,-0.5857691892823951,-0.21597824293503903,65.00749180399303,59.364508196006966 | |
| 2025-03-12,59.96,60.47,58.555,59.0,3371701.0,-0.01617475404368851,-0.016306993274698936,59.73666666666666,60.126,61.518,62.67266666666667,34.76842050052943,-0.7199527089514532,-0.3167731361383219,65.10365067029818,58.871349329701815 | |
| 2025-03-13,58.77,59.24,58.09,58.59,3303979.0,-0.006949152542372827,-0.006973410349022139,59.18666666666667,59.672000000000004,61.168666666666674,62.458999999999996,33.18485283528247,-0.8495842105844673,-0.42333535102755104,65.26328050468497,58.364719495315036 | |
| 2025-03-14,59.09,59.92,58.77,59.82,2987577.0,0.020993343573988632,0.020776019645104605,59.13666666666666,59.524,60.97266666666666,62.248000000000005,41.75548119437535,-0.8433458234241726,-0.5073374455068754,65.18073613673997,58.14326386326003 | |
| 2025-03-17,59.89,61.91,59.875,61.58,2802766.0,0.029421598127716386,0.028997089294552258,59.99666666666667,59.791999999999994,60.904,62.125,51.36827540227714,-0.6884485591427563,-0.5435596682340517,64.90008861962261,58.18591138037738 | |
| 2025-03-18,61.475,61.75,61.0675,61.58,3443749.0,0.0,0.0,60.99333333333333,60.114,60.81066666666666,62.024,51.36827540227714,-0.5592447360260593,-0.5466966817924532,64.47886947775383,58.31913052224617 | |
| 2025-03-19,61.57,62.78,61.42,62.46,3743186.0,0.014290354011042616,0.01418920935857827,61.873333333333335,60.806000000000004,60.788,61.916000000000004,55.61603608451128,-0.38144407989729956,-0.5136461614134225,64.28828763861324,58.39171236138676 | |
| 2025-03-20,62.09,62.36,61.55,61.83,2684775.0,-0.01008645533141217,-0.01013766828445523,61.95666666666667,61.45399999999999,60.722,61.849666666666664,52.10706687265732,-0.2880510407092629,-0.46852713727259054,63.971373280970504,58.508626719029486 | |
| 2025-03-21,61.54,61.94,61.155,61.72,6880601.0,-0.001779071648067232,-0.001780656075517215,62.00333333333333,61.83399999999999,60.638,61.82833333333333,51.49613750785197,-0.2203721519926134,-0.41889614021659516,63.84009049619345,58.53590950380656 | |
| 2025-03-24,62.6,62.6,61.65,62.07,2117827.0,0.005670771224886684,0.005654752930601362,61.873333333333335,61.932,60.74933333333333,61.81933333333334,53.36951106093924,-0.1369157901548661,-0.3625000702042494,63.765195845169785,58.55680415483022 | |
| 2025-03-25,62.08,62.35,61.56,61.85,2565285.0,-0.00354438537135493,-0.003550681587064456,61.879999999999995,61.986000000000004,60.885999999999996,61.80733333333333,52.009720870923964,-0.08751931532295742,-0.30750391922799103,63.59493349640169,58.6140665035983 | |
| 2025-03-26,62.07,62.99,62.05,62.7,2634292.0,0.013742926434923142,0.013649348800378047,62.20666666666667,62.034000000000006,60.98866666666666,61.79833333333333,56.60966551977595,0.019985265417972187,-0.2420060822987984,63.57666349884289,58.62233650115711 | |
| 2025-03-27,62.7,63.125,62.19,62.44,2833138.0,-0.00414673046252001,-0.00415535199164377,62.330000000000005,62.15599999999999,61.094,61.811,54.876945606652036,0.08324400798801435,-0.17695606424143584,63.50995652358703,58.65104347641299 | |
| 2025-03-28,62.35,62.53,60.72,61.06,2534331.0,-0.02210121716848168,-0.022349108340499465,62.06666666666666,62.024,61.12733333333334,61.751,46.705542740096384,0.021771581135624274,-0.13721053516602383,63.25250771603615,58.71649228396386 | |
| 2025-03-31,61.3,63.22,60.86,62.93,4566023.0,0.0306256141500163,0.03016601023211035,62.14333333333334,62.196000000000005,61.306666666666665,61.71666666666666,56.21902160805686,0.1225351033323463,-0.0852614074663498,63.51277351138685,58.70922648861313 | |
| 2025-04-01,63.08,63.755,62.38,63.55,5043450.0,0.009852216748768461,0.009804000096620835,62.51333333333333,62.536,61.54533333333333,61.68633333333334,58.84229316127017,0.24954316085590023,-0.018300493801899798,63.84288420840872,58.75411579159129 | |
| 2025-04-02,63.19,64.03,62.99,64.0,2098065.0,0.007081038552321006,0.007056085724208799,63.49333333333333,62.79600000000001,61.87866666666666,61.69833333333334,60.68364403890028,0.38210453742443207,0.06178051244336658,64.24211007279737,58.638889927202634 | |
| 2025-04-03,62.45,62.5,61.0908,61.3,3125837.0,-0.042187500000000044,-0.04310324041750619,62.94999999999999,62.568,62.059333333333335,61.614000000000004,47.075077985321,0.26622408274252507,0.10266922650319829,64.25241666542205,58.67258333457794 | |
| 2025-04-04,59.81,59.98,55.47,55.79,6393043.0,-0.08988580750407826,-0.09418520108472869,60.36333333333334,61.513999999999996,61.79066666666667,61.38166666666667,31.53373260187682,-0.26714349950390215,0.02870668130177821,64.94269009195438,57.50530990804563 | |
| 2025-04-07,55.22,58.74,53.4,55.57,6454321.0,-0.003943359024914828,-0.0039511545656070604,57.553333333333335,60.041999999999994,61.38999999999999,61.147,31.09235835069873,-0.6995295710701512,-0.11694056917260769,65.44139417982494,56.539605820175055 | |
| 2025-04-08,56.655,57.19,54.25,55.52,7888632.0,-0.000899766060824092,-0.0009001710932807286,55.626666666666665,58.436,60.986000000000004,60.898333333333326,30.98620541344043,-1.0343103442793762,-0.3004145241939614,65.80679191870426,55.729208081295724 | |
| 2025-04-09,55.0,59.18,54.5,58.56,6272892.0,0.05475504322766578,0.05330855345450713,56.550000000000004,57.348,60.726,60.757,43.595252658585586,-1.0423088378845549,-0.44879338693208015,65.81920175037416,55.67279824962584 | |
| 2025-04-10,57.73,58.36,56.14,57.94,4042137.0,-0.010587431693989124,-0.010643877311851832,57.34,56.676,60.46666666666667,60.59433333333333,41.913347500523294,-1.0861559899924984,-0.5762659075441638,65.8494722545979,55.577527745402094 | |
| 2025-04-11,57.6,59.8,57.0,59.28,3068233.0,0.023127373144632424,0.022863988646627153,58.593333333333334,57.374,60.303999999999995,60.471000000000004,46.699549010467294,-1.001236738909057,-0.6612600738171426,65.84659796418629,55.52640203581372 | |
| 2025-04-14,59.88,60.82,59.38,60.29,2240612.0,0.01703778677462875,0.01689427151348262,59.169999999999995,58.318000000000005,60.18533333333333,60.467333333333336,50.0409605556427,-0.8427246562777597,-0.697552990309266,65.76804158552955,55.475958414470455 | |
| 2025-04-15,59.98,60.6296,59.65,59.7,2328165.0,-0.009786034168187019,-0.009834232102757717,59.75666666666666,59.153999999999996,60.042,60.46399999999999,48.142325600941945,-0.7559961054267248,-0.7092416133327578,65.66929011046832,55.38670988953167 | |
| 2025-04-16,59.63,60.26,58.91,59.2,4063785.0,-0.008375209380234505,-0.008410478508596404,59.73,59.282000000000004,59.808666666666674,60.39866666666667,46.53108036294252,-0.7193170857522446,-0.7112567078166552,65.45742378440751,55.27257621559249 | |
| 2025-04-17,59.59,60.12,59.23,59.74,3661183.0,0.009121621621621667,0.009080270898003787,59.546666666666674,59.64200000000001,59.62866666666666,60.36133333333333,48.53444356563875,-0.6393056932921652,-0.6968665049117573,65.31401155138674,55.20698844861325 | |
| 2025-04-21,59.38,59.76,58.58,59.12,1860288.0,-0.010378305992634784,-0.01043253614801744,59.35333333333333,59.61,59.499333333333325,60.31333333333334,46.38550885114255,-0.6187918593899013,-0.681251575807386,65.16085774075754,55.100142259242475 | |
| 2025-04-22,59.61,60.75,59.39,60.65,2263696.0,0.025879566982408786,0.025550358750112925,59.836666666666666,59.682,59.34733333333334,60.327,52.03002922894254,-0.4736167261685935,-0.6397246058796275,65.01792505237289,55.10107494762709 | |
| 2025-04-23,61.39,62.25,60.59,61.07,2339805.0,0.0069249793899424095,0.006901111844984364,60.279999999999994,59.956,59.182,60.36366666666667,53.47795467264015,-0.3209739098137874,-0.5759744666664596,64.93404647886832,55.10695352113169 | |
| 2025-04-24,61.18,61.9,60.7926,61.71,3774709.0,0.010479777304732263,0.010425245097932096,61.14333333333334,60.458000000000006,59.029333333333334,60.45399999999999,55.67356332454918,-0.14667000629005855,-0.4901135745911794,64.79469941020365,55.14730058979632 | |
| 2025-04-25,61.26,62.09,61.0,61.47,1805444.0,-0.003889158969372919,-0.0038967414140574598,61.416666666666664,60.803999999999995,59.04066666666667,60.55,54.632297654058085,-0.027580964996097634,-0.39760705267216306,64.66474366729496,55.180256332705035 | |
| 2025-04-28,61.71,62.35,61.1,61.56,2319573.0,0.0014641288433383526,0.0014630580517605368,61.580000000000005,61.291999999999994,59.425333333333334,60.608,54.972398177007584,0.07321621510597254,-0.303442399116536,64.71865028059264,55.17634971940737 | |
| 2025-04-29,61.17,62.52,60.99,61.8,3340071.0,0.0038986354775827348,0.0038910554929665006,61.60999999999999,61.522000000000006,59.84066666666666,60.61533333333333,55.921345830869384,0.170499291082173,-0.20865406107679418,64.54485818434546,55.23714181565455 | |
| 2025-04-30,61.12,62.14,60.68,61.99,6049165.0,0.00307443365695792,0.003069717250182933,61.78333333333333,61.706,60.272,60.629000000000005,56.69935523277598,0.25993190854406834,-0.11493686715262169,64.2669380327974,55.35906196720261 | |
| 2025-05-01,61.47,62.505,61.21,62.02,2851816.0,0.0004839490240362565,0.00048383195847497695,61.93666666666667,61.76800000000001,60.50266666666667,60.614333333333335,56.82892441730569,0.32943117397952193,-0.026063258926192975,63.869278089370084,55.55872191062991 | |
| 2025-05-02,62.69,63.0,61.8,62.63,3181610.0,0.009835536923572974,0.009787482865018536,62.21333333333334,62.0,60.815333333333335,60.641,59.48371485570462,0.428788932665654,0.06490717939217643,64.07540151225835,55.48559848774164 | |
| 2025-05-05,62.34,62.98,61.91,62.41,2275989.0,-0.003512693597317651,-0.003518877591369938,62.35333333333333,62.17,61.024,60.664,58.09612202046356,0.48419698938366196,0.14876514139047353,64.13716404460175,56.08583595539826 | |
| 2025-05-06,62.34,62.84,62.0,62.45,2680838.0,0.0006409229290178509,0.000640717625635127,62.49666666666667,62.3,61.168,60.67666666666666,58.286650990010116,0.525280828813635,0.22406827887510583,64.0193881856758,56.89161181432423 | |
| 2025-05-07,62.67,62.82,62.02,62.48,3290955.0,0.00048038430744590244,0.00048026895984378914,62.446666666666665,62.398,61.35333333333333,60.69766666666667,58.43927955334312,0.5538760781811263,0.29002983873630994,63.66090634142217,57.946093658577844 | |
| 2025-05-08,64.63,67.25,63.82,66.86,6172840.0,0.07010243277848915,0.06775437546052206,63.93,63.36600000000001,61.864,60.83633333333333,73.61735328645656,0.9193694948857782,0.41589776996620365,64.93406873170174,57.50293126829824 | |
| 2025-05-09,66.71,67.93,66.5684,67.79,4289234.0,0.013909661980257448,0.013813810450921886,65.71,64.398,62.40066666666667,61.01466666666667,75.6507093107085,1.2694356248408667,0.5866053409411363,66.10672929102783,57.31527070897217 | |
| 2025-05-12,69.13,69.28,67.45,67.96,3809815.0,0.002507744505089171,0.002504605360856955,67.53666666666666,65.508,62.99,61.24466666666667,76.01461794632478,1.5427987109898282,0.7778440149508747,67.16466731965379,57.12533268034622 | |
| 2025-05-13,68.09,68.65,67.79,67.9,3550696.0,-0.0008828722778102538,-0.0008832622390806081,67.88333333333334,66.598,63.47333333333333,61.41033333333334,75.58524951483814,1.73460399260523,0.9691960104817459,68.05304366785107,56.99795633214894 | |
| 2025-05-14,67.43,67.81,66.71,67.59,4005509.0,-0.004565537555228261,-0.004575991452387668,67.81666666666668,67.62,63.908,61.544999999999995,73.28207997707203,1.8403818742970088,1.1434331832447986,68.70483880501442,57.135161194985585 | |
| 2025-05-15,67.49,68.47,67.28,68.29,2931702.0,0.010356561621541749,0.01030329986073523,67.92666666666668,67.90599999999999,64.34666666666666,61.687999999999995,75.1252626933213,1.958123726057842,1.3063712918074073,69.34423860399271,57.40476139600729 | |
| 2025-05-16,68.26,68.7775,67.93,68.61,3064569.0,0.004685898374579001,0.004674953729801573,68.16333333333334,68.07000000000001,64.82266666666666,61.931666666666665,75.94232653452639,2.053583880844158,1.4558138096147577,69.95731461972761,57.678685380272405 | |
| 2025-05-19,68.25,69.09,68.125,68.81,4995324.0,0.0029150269639994786,0.0029107865115890878,68.57000000000001,68.24,65.306,62.36566666666667,76.46270432421584,2.120926351051736,1.5888363179021534,70.411673020958,58.19332697904198 | |
| 2025-05-20,68.78,69.22,68.39,69.18,3265676.0,0.005377125417817208,0.0053627202946341995,68.86666666666667,68.49600000000001,65.798,62.81933333333334,77.43512561328114,2.1790331143077992,1.7068756771832827,70.94866526430496,58.50933473569507 | |
| 2025-05-21,68.8,69.42,68.616,68.96,2415117.0,-0.0031801098583407184,-0.0031851771535851593,68.98333333333333,68.77,66.26266666666668,63.26733333333334,75.43939583713838,2.182176212422277,1.8019357842310817,71.36564153956812,58.8813584604319 | |
| 2025-05-22,68.78,68.98,68.17,68.59,2085097.0,-0.005365429234338581,-0.005379874844207479,68.91000000000001,68.83000000000001,66.70066666666666,63.60166666666667,72.07496284101367,2.1302549791795258,1.8675996232207706,71.67748510465218,59.257514895347825 | |
| 2025-05-23,68.41,69.24,67.93,69.06,2541589.0,0.006852310832482944,0.006828940450616339,68.87,68.92,67.12933333333334,63.97233333333334,73.68068040162615,2.1027924177593604,1.9146381821284886,71.96034965464942,59.7336503453506 | |
| 2025-05-27,69.43,70.435,69.41,70.41,4534243.0,0.019548218940051987,0.01935960656919542,69.35333333333334,69.24,67.66266666666667,64.34333333333333,77.65510536788368,2.1650050272705386,1.9647115511568987,72.37869855153389,60.20030144846613 | |
| 2025-05-28,70.49,70.71,69.945,70.32,2441197.0,-0.0012782275244994645,-0.0012790451541203833,69.92999999999999,69.46799999999999,68.18733333333333,64.67766666666667,76.82223007505254,2.1818951911066904,2.008148279146857,72.67958408726791,60.75141591273207 | |
| 2025-05-29,70.28,70.28,69.4,69.71,3173078.0,-0.008674630261660932,-0.008712473878614157,70.14666666666666,69.61800000000001,68.66933333333333,65.01133333333334,71.2447879462972,2.1216023543275213,2.03083909418299,72.78495414338873,61.418045856611265 | |
| 2025-05-30,69.62,71.01,69.205,70.8,5450702.0,0.01563620714388181,0.015515221201366737,70.27666666666666,70.05999999999999,68.932,65.398,74.76972590491914,2.137138139137832,2.0520989031739587,72.93514725445536,62.14585274554464 | |
| 2025-06-02,70.69,71.11,70.15,70.95,3578437.0,0.0021186440677967155,0.0021164029063776937,70.48666666666666,70.43799999999999,69.14266666666666,65.77166666666668,75.21990702652373,2.136921011691342,2.0690633248774355,73.04691560189372,62.866084398106295 | |
| 2025-06-03,70.8,71.31,70.19,71.19,3467798.0,0.0033826638477800763,0.0033769555097301726,70.98,70.59400000000001,69.358,66.174,75.95903868751638,2.131543820538795,2.0815594240097077,72.98677640204802,63.80422359795197 | |
| 2025-06-04,71.53,71.88,71.24,71.38,2776793.0,0.002668914173338921,0.002665358946232369,71.17333333333333,70.806,69.58999999999999,66.53166666666667,76.55523836740282,2.1181965189743863,2.0888868430026437,72.71421177106873,64.96978822893126 | |
| 2025-06-05,71.8,71.8,71.13,71.2,3278785.0,-0.0025217147660407946,-0.002524899644084092,71.25666666666666,71.104,69.83066666666667,66.86933333333333,74.66608644208279,2.0692412653957177,2.0849577274812585,71.97070570244937,66.58529429755062 | |
| 2025-06-06,71.42,72.24,71.42,71.64,2854991.0,0.006179775280898747,0.006160758774580818,71.40666666666667,71.272,70.054,67.20033333333335,76.21143039086213,2.0424046278010906,2.076447107545225,72.15681893318529,66.87718106681473 | |
| 2025-06-09,71.79,72.3,71.16,72.01,2888416.0,0.005164712451144693,0.005151421068264491,71.61666666666667,71.484,70.28066666666668,67.55166666666668,77.45672908506113,2.02761917523776,2.066681521083732,72.45509809137913,67.00090190862089 | |
| 2025-06-10,72.03,72.395,71.41,71.55,3491493.0,-0.006388001666435272,-0.00640849225831558,71.73333333333333,71.55600000000001,70.46333333333334,67.88466666666666,72.38348799134968,1.9562332032837304,2.0445918575237316,72.61802670158471,67.19697329841529 | |
| 2025-06-11,71.93,72.14,71.5,72.07,8169310.0,0.007267645003494083,0.007241362933889781,71.87666666666667,71.69399999999999,70.65599999999999,68.227,74.42291249483326,1.9194922485814772,2.019571935735281,72.81828347883855,67.41371652116145 | |
| 2025-06-12,72.0,72.53,71.3,72.52,5547203.0,0.006243929512973478,0.006224516950300613,72.04666666666667,71.958,70.89333333333335,68.578,76.0698534124552,1.9047294806685215,1.996603444721929,72.996697221167,67.728302778833 | |
| 2025-06-13,72.22,72.91,71.93,72.43,3344807.0,-0.0012410369553225165,-0.0012418076794154665,72.33999999999999,72.116,71.14933333333333,68.925,75.02928079626625,1.8642774034641434,1.9701382364703721,73.17016510723778,67.96883489276223 | |
| 2025-06-16,72.83,74.19,72.62,74.19,3168500.0,0.02429932348474373,0.024008791994199686,73.04666666666667,72.55199999999999,71.49133333333334,69.31033333333333,80.61401519077762,1.9517377144468782,1.9664581320656735,73.73047345581186,67.96652654418814 | |
| 2025-06-17,74.155,74.63,73.615,74.21,5042574.0,0.00026957811025729583,0.0002695417806075031,73.61,73.08399999999999,71.74466666666666,69.70366666666668,80.66692964424647,1.9996141664766895,1.973089338947877,74.19144825859536,68.04555174140464 | |
| 2025-06-18,74.04,74.84,74.04,74.12,3721924.0,-0.0012127745586846261,-0.0012135105648829639,74.17333333333333,73.494,71.998,70.09266666666666,79.61382355040858,2.007157094232511,1.979902890004804,74.56694014468557,68.16405985531442 | |
| 2025-06-20,74.08,74.64,72.87,73.72,14522974.0,-0.005396654074473872,-0.005411268615536545,74.01666666666667,73.73400000000001,72.26533333333333,70.46733333333333,74.93168498078647,1.958284378437412,1.9755791876913258,74.76167843067876,68.44532156932124 | |
| 2025-06-23,73.79,74.96,73.5,74.44,4927130.0,0.009766684753119925,0.009719298972427487,74.09333333333333,74.136,72.508,70.72,77.49706726445369,1.9551130554818457,1.9714859612494298,74.9659798044946,68.82602019550541 | |
| 2025-06-24,74.28,74.555,73.29,73.29,4629435.0,-0.0154486835034926,-0.015569257836291067,73.81666666666666,73.956,72.664,70.90333333333334,65.89740629263207,1.838610018345932,1.9449107726687302,74.94050458877227,69.27449541122773 | |
| 2025-06-25,73.22,73.655,72.94,73.24,4961778.0,-0.0006822213125939891,-0.0006824541314490132,73.65666666666667,73.76200000000001,72.80066666666667,71.07933333333334,65.43878721386335,1.7223912853380625,1.9004068752025969,75.010527837992,69.48747216200799 | |
| 2025-06-26,73.96,75.05,73.625,74.3,5649984.0,0.014472965592572384,0.014369231917403538,73.61,73.798,72.99533333333333,71.29266666666666,70.1773870288585,1.6962667362824533,1.8595788474185684,75.1984079697392,69.69759203026082 | |
| 2025-06-27,74.33,74.795,73.88,74.39,5390735.0,0.0012113055181697252,0.0012105724795366639,73.97666666666666,73.93199999999999,73.208,71.51933333333334,70.54663431857026,1.663647596865303,1.8203925973079154,75.25117574330852,70.11282425669145 | |
| 2025-06-30,74.09,74.62,73.7,74.53,3201556.0,0.0018819733835193642,0.001880204690352529,74.40666666666667,73.95,73.40066666666668,71.72733333333332,71.14512991152394,1.6303004352494241,1.7823741648962173,75.40546097723339,70.3315390227666 | |
| 2025-07-01,74.51,75.22,74.1043,75.11,3614249.0,0.0077821011673151474,0.007751976804317924,74.67666666666668,74.314,73.60733333333333,71.944,73.54363600284066,1.631862625604498,1.7522718570378735,75.63224861831226,70.52075138168773 | |
| 2025-07-02,75.4,77.04,75.27,77.0,3292317.0,0.025163094128611396,0.024851716155763467,75.54666666666667,75.066,73.97066666666666,72.21700000000001,79.51822236492337,1.7652590696079926,1.7548692995518975,76.29296719052095,70.44103280947903 | |
| 2025-07-03,76.92,77.41,76.705,77.12,1419340.0,0.0015584415584415368,0.0015572284486063037,76.41000000000001,75.63000000000001,74.30733333333333,72.48166666666665,79.82967690519084,1.8592276901849942,1.7757409776785171,76.85699484857614,70.45100515142386 | |
| 2025-07-07,77.08,77.33,76.12,76.58,2461532.0,-0.007002074688796767,-0.0070267042531418095,76.89999999999999,76.068,74.578,72.73566666666666,74.35058475017418,1.868585125791654,1.7943098073011445,77.15991272665876,70.68608727334124 | |
| 2025-07-08,76.9,77.24,75.985,76.45,3033066.0,-0.001697571167406542,-0.0016990136740770525,76.71666666666665,76.452,74.846,72.99766666666667,73.05070575667372,1.844251662226597,1.804298178286235,77.40093277922578,70.92606722077424 | |
| 2025-07-09,76.57,76.67,74.8601,76.2,6570792.0,-0.0032701111837802888,-0.0032754696824707583,76.41,76.67,74.97999999999999,73.23566666666666,70.49813661493168,1.7842268498924057,1.8002839126074694,77.56789655544677,71.17810344455322 | |
| 2025-07-10,76.07,76.07,74.63,74.83,4418260.0,-0.017979002624672002,-0.018142588600333517,75.82666666666667,76.236,75.02133333333335,73.383,58.44579090558898,1.6075780442186982,1.7617427389297153,77.46064224897742,71.61335775102259 | |
| 2025-07-11,74.34,74.45,73.36,73.57,4389840.0,-0.016838166510757757,-0.01698154014809414,74.86666666666667,75.526,74.98466666666667,73.49133333333333,49.98237818259241,1.3503451845687238,1.6794632280575172,77.34969684223906,71.87430315776093 | |
| 2025-07-14,73.78,74.2,73.04,73.11,2876465.0,-0.006252548593176477,-0.006272177638948424,73.83666666666666,74.832,74.94399999999999,73.60466666666667,47.29001465603079,1.0967257625116957,1.562915734948353,77.29996026865282,71.98303973134716 | |
| 2025-07-15,73.37,73.4164,71.93,72.09,5725068.0,-0.013951579811243286,-0.014049817888737267,72.92333333333333,73.96000000000001,74.78733333333334,73.64766666666667,41.900353164568784,0.8041552664554814,1.4111636412497788,77.34298100968275,71.90601899031725 | |
| 2025-07-16,72.22,73.035,71.78,72.98,4036178.0,0.012345679012345734,0.012270092591814401,72.72666666666667,73.316,74.76666666666667,73.71533333333333,47.52060035391555,0.6367663562524086,1.2562841842503047,77.37088724390661,71.75711275609338 | |
| 2025-07-17,73.02,73.54,72.6607,73.17,2688186.0,0.002603453000822098,0.002600069887636978,72.74666666666667,72.984,74.76199999999999,73.78133333333334,48.662337916366575,0.5135212971901382,1.1077316068382714,77.38103886345334,71.64296113654666 | |
| 2025-07-18,73.14,73.59,72.49,73.05,3693189.0,-0.0016400164001640904,-0.0016413626992302064,73.06666666666666,72.88,74.67866666666667,73.837,47.95275472299882,0.4015370338542823,0.9664926922414736,77.39392007215417,71.52307992784583 | |
| 2025-07-21,73.1,73.8,72.83,73.0,2655310.0,-0.000684462696783017,-0.0006846970483173513,73.07333333333332,72.85799999999999,74.58600000000001,73.897,47.64103450200132,0.3052355507979456,0.834241263952768,77.41045498627498,71.43454501372501 | |
| 2025-07-22,73.16,74.295,73.01,73.75,3733947.0,0.010273972602739656,0.010221554071538007,73.26666666666667,73.19,74.53400000000002,73.96733333333333,52.61671539278455,0.28613626292418815,0.724620263747052,77.39024982305031,71.3857501769497 | |
| 2025-07-23,73.9,74.31,73.63,73.9,3827800.0,0.0020338983050847137,0.002031832734226852,73.55,73.374,74.45333333333333,74.03033333333335,53.56710548214137,0.27987743324619885,0.6356716976468815,77.38772397269145,71.44927602730854 | |
| 2025-07-24,73.47,73.8,72.67,73.12,3399087.0,-0.010554803788903944,-0.01061090080826154,73.58999999999999,73.364,74.19466666666668,74.08266666666667,48.157913165758856,0.20956208311960722,0.5504497747414266,77.39169368286211,71.43330631713788 | |
| 2025-07-25,72.84,73.5,72.55,73.43,2668455.0,0.004239606126914763,0.004230644317624646,73.48333333333333,73.44000000000001,73.94866666666667,74.12799999999999,50.305706726035886,0.17681288193074352,0.47572239617929,77.37874351066756,71.35925648933244 | |
| 2025-07-28,73.23,73.23,72.27,72.4,2317934.0,-0.014026964455944424,-0.014126272071848417,72.98333333333335,73.32000000000001,73.67,74.124,43.81107949404174,0.0669744720883898,0.39397281136110995,77.3990780865806,71.13992191341941 | |
| 2025-07-29,72.83,73.08,72.48,72.88,2631441.0,0.006629834254143541,0.006607953560032094,72.90333333333335,73.146,73.432,74.139,47.23017568314003,0.01844609432487232,0.31886746795386245,77.3712744856569,71.00272551434313 | |
| 2025-07-30,72.85,72.85,71.71,71.98,4975944.0,-0.012349066959385202,-0.01242595030081815,72.42,72.762,73.15066666666668,74.06533333333333,42.062008091298345,-0.09157979816022532,0.23677801473104487,77.32373837582483,70.73726162417518 | |
| 2025-07-31,71.82,72.3,71.665,72.13,4852687.0,0.0020839121978326602,0.0020817438646965505,72.33,72.564,72.97066666666666,73.99600000000001,43.178014945460376,-0.1647729640883,0.1564678189671759,76.88006385320531,70.6939361467947 | |
| 2025-08-01,71.65,71.83,70.58,71.17,4771019.0,-0.013309302647996568,-0.013398665204401417,71.76,72.112,72.81066666666668,73.89766666666667,38.11752286051506,-0.29682147911358925,0.06580995935102288,76.38103575112001,70.59796424888 | |
| 2025-08-04,71.55,72.01,71.325,71.92,3943545.0,0.01053814809610798,0.010483008852185161,71.74,72.016,72.73133333333334,73.83766666666666,43.671836307966466,-0.33706665209221853,-0.014765362937625398,75.85000168690998,70.66299831309 | |
| 2025-08-05,72.54,72.71,71.8,72.31,3744014.0,0.005422691879866548,0.005408042023495679,71.8,71.902,72.74600000000001,73.76666666666667,46.36757714913485,-0.33364544400319573,-0.07854137915073947,75.21614233319781,70.88285766680218 | |
| 2025-08-06,72.1,72.31,71.06,71.17,4566094.0,-0.015765454294011882,-0.015891050875680733,71.80000000000001,71.74,72.62533333333334,73.696,40.29675454377128,-0.418102953973289,-0.1464536941152494,74.5763992802531,71.0196007197469 | |
| 2025-08-07,70.51,71.47,68.7,71.05,7323330.0,-0.0016861036953773612,-0.0016875267680701923,71.51,71.524,72.484,73.623,39.70741466601025,-0.48908131131199184,-0.21497921755459787,74.28384805281095,70.93415194718904 | |
| 2025-08-08,71.3,71.3,70.27,70.91,5568032.0,-0.0019704433497537144,-0.0019723872272043464,71.04333333333334,71.47200000000001,72.34133333333334,73.51,38.990956040173366,-0.5502856504085543,-0.28204050412538917,74.24432576184498,70.70767423815502 | |
| 2025-08-11,71.0,72.565,70.955,72.46,5965463.0,0.021858694119306188,0.02162321815102588,71.47333333333331,71.58000000000001,72.30533333333332,73.44566666666667,49.79230780343848,-0.4683199827445179,-0.31929639984921493,74.18775084205357,70.69924915794643 | |
| 2025-08-12,72.74,73.0,70.82,71.03,5485896.0,-0.01973502622136336,-0.019932362457212423,71.46666666666665,71.324,72.12400000000001,73.32900000000001,42.34389530452098,-0.5128389612670645,-0.35800491213278485,74.23597527753817,70.54502472246183 | |
| 2025-08-13,72.04,72.395,70.835,72.33,4693600.0,0.018302125862311724,0.0181366578514708,71.94,71.556,72.01933333333334,73.23633333333333,49.70907114196164,-0.4381704804939375,-0.37403802580501544,74.18359141102398,70.532408588976 | |
| 2025-08-14,72.0,72.1699,71.35,71.87,3242754.0,-0.0063597400801879145,-0.00638004938083801,71.74333333333334,71.72,71.93599999999999,73.06533333333333,47.40163188002759,-0.4113712949253028,-0.3815046796290729,74.09067739041367,70.49532260958634 | |
| 2025-08-15,71.94,72.24,71.6,71.76,2649632.0,-0.0015305412550438158,-0.0015317137298105582,71.98666666666666,71.89000000000001,71.82466666666666,72.88666666666667,46.841685195022286,-0.39446171882538295,-0.38409608746833496,74.00535424275726,70.45164575724273 | |
| 2025-08-18,71.72,72.65,71.655,72.29,2818743.0,0.00738573021181721,0.007358589261665133,71.97333333333334,71.856,71.81733333333334,72.74366666666668,49.91181373091061,-0.3344389829200338,-0.37416466655867475,73.93480481110957,70.45119518889042 | |
| 2025-08-19,72.29,72.48,71.87,72.4,2723604.0,0.0015216489140958966,0.0015204923794648064,72.15,72.13000000000001,71.78533333333333,72.60866666666666,50.5501533521924,-0.2748264236446829,-0.35429701797587637,73.71904290811527,70.53195709188473 | |
| 2025-08-20,72.41,73.17,72.33,72.96,3086785.0,0.007734806629834168,0.007705046374405182,72.55,72.256,71.85066666666667,72.50066666666666,53.77961464081311,-0.18031713733327592,-0.3195010418473563,73.50680353916961,70.6501964608304 | |
| 2025-08-21,72.71,73.265,72.56,72.98,2815363.0,0.0002741228070177737,0.00027408524222586407,72.78,72.478,71.90733333333334,72.43900000000001,53.8954219145915,-0.10262106244731228,-0.2761250459673475,73.48056032518285,70.66243967481712 | |
| 2025-08-22,73.33,73.58,72.695,73.37,2664008.0,0.005343929843792727,0.005329701717601218,73.10333333333334,72.8,72.054,72.43233333333335,56.20002144241023,-0.009467487394815066,-0.222793534252841,73.46618773336695,70.67081226663305 | |
| 2025-08-25,73.3,73.825,72.9,73.6,3261577.0,0.0031347962382444194,0.0031298930089275656,73.31666666666668,73.06200000000001,72.166,72.44866666666667,57.54774281471893,0.08197155274483237,-0.16184051685330633,73.6732494942561,70.58375050574391 | |
| 2025-08-26,73.43,73.96,72.13,73.94,6802585.0,0.004619565217391264,0.004608927773655261,73.63666666666667,73.37,72.27466666666668,72.51033333333335,59.5301531050852,0.17980018473178916,-0.09351237653628724,73.88982403249632,70.47317596750368 | |
| 2025-08-27,73.8,75.12,73.61,75.03,6016690.0,0.014741682445226001,0.014634080049151661,74.19,73.784,72.532,72.57866666666668,65.1489227528896,0.3413491108215112,-0.006540079064727547,74.44113454720019,70.22686545279981 | |
| 2025-08-28,75.03,75.16,73.385,74.32,3928414.0,-0.009462881514061161,-0.009507939052054418,74.42999999999999,74.05199999999999,72.75,72.617,59.36701190648944,0.40739058726420296,0.07624605420105857,74.71782869216493,70.16917130783507 | |
| 2025-08-29,74.23,74.63,74.055,74.19,4034995.0,-0.0017491926803013813,-0.0017507243041485312,74.51333333333334,74.216,72.96866666666666,72.655,58.34596737509114,0.44411948661657163,0.14982074068416118,74.91119139075637,70.27780860924362 | |
| 2025-09-02,73.72,74.035,73.3,73.92,3261681.0,-0.003639304488475492,-0.003645942868005765,74.14333333333333,74.28,73.066,72.68566666666666,56.18463215593593,0.4462960375437319,0.20911580005607533,75.05828065818399,70.33071934181602 | |
| 2025-09-03,73.46,73.697,72.35,72.39,3095387.0,-0.020698051948051965,-0.02091525902837868,73.5,73.97,73.15666666666667,72.64033333333333,45.82535458893525,0.32086403570555433,0.23146544718597115,75.05993409817101,70.33706590182898 | |
| 2025-09-04,72.44,72.81,72.01,72.65,3147817.0,0.003591656306119795,0.0035852217112420184,72.98666666666666,73.494,73.17800000000001,72.59866666666667,47.59368001945734,0.23967527032571923,0.23310741181392078,75.02808750661659,70.51691249338343 | |
| 2025-09-05,72.53,72.73,71.39,72.3,3173244.0,-0.004817618719889949,-0.004829260851572974,72.44666666666667,73.09,73.20666666666666,72.57133333333333,45.443299336718226,0.1454142687281177,0.21556878319676015,74.96180511566172,70.7081948843383 | |
| 2025-09-08,72.2,73.03,71.7,72.95,4724464.0,0.008990318118948792,0.008950145804075618,72.63333333333334,72.84200000000001,73.286,72.55533333333334,49.964695929084506,0.12175776583850961,0.19680657972511006,74.87173615772404,71.00226384227595 | |
| 2025-09-09,73.14,73.66,72.0,72.5,3336700.0,-0.006168608636052175,-0.006187713108165646,72.58333333333333,72.55799999999999,73.3,72.55866666666667,47.057103455370715,0.0659384799183016,0.17063295976374837,74.87184143167639,71.0061585683236 | |
| 2025-09-10,72.18,72.81,71.56,71.78,2939510.0,-0.00993103448275856,-0.009980676141167823,72.41,72.436,73.25866666666666,72.52199999999999,42.76865184572599,-0.035981911955587975,0.12930998541988112,74.7848282334811,71.16817176651891 | |
| 2025-09-11,71.64,73.11,71.585,72.99,2750438.0,0.01685706324881564,0.016716559744079547,72.42333333333333,72.50399999999999,73.26066666666665,72.55566666666667,50.87163908332831,-0.01889980402822289,0.09966802753026033,74.79335509501328,71.22564490498672 | |
| 2025-09-12,72.9,75.91,72.33,74.29,6599860.0,0.017810658994382944,0.017653907700174075,73.02,72.902,73.34799999999998,72.62766666666667,57.78679765521604,0.098402699949375,0.09941496201408327,74.91706625961784,71.34393374038216 | |
| 2025-09-15,73.89,74.5,69.28,70.07,8800953.0,-0.056804415129896535,-0.058481610781272536,72.45,72.326,73.128,72.591,38.729375787131836,-0.1474532037713061,0.05004132885700541,75.20492010042172,70.8870798995783 | |
| 2025-09-16,70.01,70.4,69.45,69.88,5056641.0,-0.002711574140145556,-0.0027152571165866943,71.41333333333334,71.80199999999999,72.88000000000001,72.523,38.11982174661077,-0.35355166732715304,-0.03067727037982628,75.47368739499372,70.37731260500628 | |
| 2025-09-17,70.08,71.1,69.77,70.64,3470295.0,0.010875787063537645,0.010817071029848909,70.19666666666666,71.574,72.66000000000001,72.46733333333333,42.048793222452346,-0.4503689630779917,-0.11461560891945936,75.56729028498617,70.10770971501384 | |
| 2025-09-18,70.84,71.0217,70.13,70.66,5365941.0,0.00028312570781419133,0.00028308563529450724,70.39333333333333,71.10799999999999,72.36866666666667,72.45033333333335,42.15288348937631,-0.5194951182892993,-0.19559151079342735,75.6111251054792,69.83387489452079 | |
| 2025-09-19,70.57,71.02,70.39,70.86,12447770.0,0.002830455703368262,0.0028264575063267983,70.72,70.422,72.13799999999999,72.44399999999999,43.25060842874313,-0.5517791986595455,-0.266829048366651,75.61311992918768,69.61988007081233 | |
| 2025-09-22,70.4,70.48,69.74,69.75,2831462.0,-0.01566469093988143,-0.0157886787358509,70.42333333333333,70.35799999999999,71.842,72.40533333333333,38.844829500218665,-0.6593319203324199,-0.34532962275980483,75.65706778603287,69.21393221396714 | |
| 2025-09-23,69.94,70.56,69.435,69.48,3360856.0,-0.003870967741935405,-0.003878479328570745,70.03000000000002,70.27799999999999,71.546,72.306,37.835222753348646,-0.7576215806706159,-0.42778801434196706,75.64776549583333,68.81123450416668 | |
| 2025-09-24,69.64,70.34,69.445,69.61,3474692.0,0.0018710420264824723,0.001869293807670949,69.61333333333333,70.072,71.36066666666667,72.25866666666666,38.66185798800052,-0.815624914774105,-0.5053553944283947,75.5178885859617,68.50811141403831 | |
| 2025-09-25,69.93,69.985,65.9096,67.08,7240376.0,-0.036345352679212795,-0.03702229822556704,68.72333333333334,69.35600000000001,70.98933333333333,72.08366666666666,30.235369017037883,-1.0535976134047758,-0.615003838223671,75.44938301856023,67.78161698143977 | |
| 2025-09-26,67.54,68.12,67.192,68.09,4817120.0,0.015056648777579174,0.014944422539867337,68.25999999999999,68.80199999999999,70.70866666666666,71.95766666666667,36.21240285047278,-1.1474668489313018,-0.7214964403651972,75.21980081209507,67.38819918790493 | |
| 2025-09-29,68.4,68.67,67.55,67.77,5341441.0,-0.0046996622117786435,-0.0047107403468538015,67.64666666666666,68.40599999999999,70.36333333333333,71.82466666666667,35.18389498688596,-1.2334616420198188,-0.8238894806961217,74.95205076813139,67.01394923186862 | |
| 2025-09-30,67.9,67.95,67.19,67.63,4701436.0,-0.0020658108307510803,-0.002067947561173021,67.83,68.03599999999999,70.03866666666666,71.66933333333333,34.7192900184926,-1.2979480281487668,-0.9187011901866506,74.6536036372978,66.68339636270218 | |
| 2025-10-01,66.9,66.9,60.705,61.47,12189763.0,-0.09108383853319524,-0.09550242066793041,65.62333333333332,66.40799999999999,69.35133333333333,71.305,21.35630638323896,-1.8250761309204648,-1.0999761783334137,75.69191244656959,64.55308755343042 | |
| 2025-10-02,61.325,63.68,61.325,63.49,11310271.0,0.032861558483813225,0.03233316226344044,64.19666666666667,65.69,68.718,70.98933333333335,30.76660814991854,-2.056130044705469,-1.2912069516078248,75.80450480455872,63.52449519544129 | |
| 2025-10-03,62.5,63.66,62.49,63.37,4329057.0,-0.0018900614269964366,-0.001891849846932998,62.776666666666664,64.74600000000001,67.99,70.66900000000001,30.532874147731633,-2.2232961589848372,-1.4776247930832274,75.8086891900623,62.627310809937704 | |
| 2025-10-06,63.52,65.065,63.4001,64.3,5261021.0,0.014675714060280898,0.01456906790814811,63.72,64.05199999999999,67.60533333333333,70.36666666666666,34.67486357905311,-2.254742018787937,-1.6330482382241693,75.47435184467439,62.09664815532561 | |
| 2025-10-07,64.19,65.61,63.78,65.61,4409839.0,0.020373250388802555,0.020168492113212526,64.42666666666666,63.648,67.32066666666667,70.10033333333334,40.093346925337435,-2.1491825981916293,-1.7362751102176615,75.0382172921622,61.84378270783781 | |
| 2025-10-08,65.18,65.445,62.8,63.11,6075943.0,-0.03810394756896818,-0.03884888776063804,64.33999999999999,63.976,66.81866666666666,69.73933333333333,34.25402493723843,-2.241417438485797,-1.8373035758712888,74.80644955121774,61.208550448782276 | |
| 2025-10-09,63.59,63.815,62.55,62.75,3033253.0,-0.00570432578038349,-0.005720657584254925,63.82333333333333,63.827999999999996,66.29133333333333,69.33,33.49745496755747,-2.3168559322947715,-1.9332140471559853,74.2586604298585,60.73233957014152 | |
| 2025-10-10,62.7,63.125,61.83,61.83,2925592.0,-0.01466135458167328,-0.014769894441415887,62.56333333333333,63.52,65.68933333333334,68.91366666666666,31.577940868041182,-2.4229475621189636,-2.0311607501485813,73.30479002766539,60.440209972334614 | |
| 2025-10-13,62.27,63.0412,62.18,62.67,2157925.0,0.013585638039786518,0.013494180666106761,62.416666666666664,63.194,65.21733333333333,68.52966666666666,35.227546869380475,-2.4114472998772953,-2.107218060094324,73.00743312801934,59.99756687198066 | |
| 2025-10-14,62.46,62.77,62.04,62.67,4189659.0,0.0,0.0,62.39000000000001,62.605999999999995,64.76333333333334,68.15466666666666,35.227546869380475,-2.3749562419970403,-2.1607656964748676,72.65739899008521,59.626601009914786 | |
| 2025-10-15,62.65,62.84,61.875,61.91,3550951.0,-0.012127014520504353,-0.01220114670544347,62.416666666666664,62.366,64.25,67.80533333333334,33.360374416875956,-2.3799281340624105,-2.2045981839923763,72.12608089272328,59.28491910727672 | |
| 2025-10-16,62.0,62.2682,60.99,61.0,4379730.0,-0.014698756259085677,-0.014807853357829422,61.85999999999999,62.016,63.84466666666666,67.417,31.22618279322829,-2.4292943955488013,-2.2495374263036614,71.53198769711165,58.913012302888355 | |
| 2025-10-17,61.08,62.045,60.95,61.4,7513413.0,0.006557377049180246,0.006535970979785449,61.43666666666667,61.93000000000001,63.398666666666664,67.05366666666667,33.24767546379887,-2.408378567419362,-2.281305654526802,70.70607107739033,58.79292892260966 | |
| 2025-10-20,61.96,62.43,61.54,61.98,4634281.0,0.009446254071661109,0.009401917206505272,61.46,61.791999999999994,63.01266666666666,66.688,36.17707385316601,-2.318277806720573,-2.288700084965556,69.96546571940654,58.75653428059347 | |
| 2025-10-21,61.93,62.33,61.65,61.97,4074799.0,-0.00016134236850595673,-0.00016135538558605082,61.78333333333333,61.652,62.63533333333333,66.337,36.14761957137904,-2.2220646431335283,-2.2753729965991503,69.15740284131505,58.81359715868492 | |
| 2025-10-22,61.9,63.2264,61.9,63.12,5414320.0,0.01855736646764572,0.01838727956360277,62.35666666666666,61.894000000000005,62.74533333333333,66.04833333333333,41.996242870835,-2.029623393677774,-2.2262230760148753,68.14989696918995,59.17210303081005 | |
| 2025-10-23,63.95,63.95,63.03,63.48,3227807.0,0.005703422053231932,0.005687219120589514,62.85666666666666,62.39,62.744666666666674,65.73133333333334,43.733700626305556,-1.8270027749454556,-2.1463790158009917,67.68685734422873,59.27514265577128 | |
| 2025-10-24,63.8,63.9,63.44,63.66,2627803.0,0.002835538752362865,0.0028315261957383604,63.419999999999995,62.842,62.764,65.377,44.626825608303186,-1.6330749081330111,-2.0437181942673956,66.89966744120412,59.61933255879586 | |
| 2025-10-27,64.02,64.56,63.67,63.93,3973479.0,0.004241281809613584,0.004232312924688706,63.69,63.23199999999999,62.73933333333333,65.17233333333333,46.01116874906239,-1.4409881189422578,-1.9231721792023682,66.08815473035277,60.04684526964723 | |
| 2025-10-28,63.76,63.89,63.19,63.46,2821603.0,-0.007351791021429688,-0.007378948623585953,63.68333333333334,63.529999999999994,62.596,64.95833333333333,43.9513213593148,-1.3115641317535847,-1.8008505697126114,65.05399339406807,60.664006605931924 | |
| 2025-10-29,63.04,63.395,62.74,63.2,5030741.0,-0.00409706901985496,-0.004105485002237703,63.53,63.54600000000001,62.602,64.71033333333334,42.809566717042884,-1.2159577129390442,-1.683871998357898,65.04917749429482,60.84182250570518 | |
| 2025-10-30,61.28,61.955,60.94,61.7,5796320.0,-0.02373417721518989,-0.024020370241469625,62.78666666666667,63.19,62.532,64.41166666666668,36.860313326282665,-1.2468534507574134,-1.5964682888378012,65.01108143697692,60.700918563023095 | |
| 2025-10-31,61.33,61.94,61.05,61.44,4608824.0,-0.0042139384116695044,-0.00422284207192554,62.11333333333334,62.746,62.506,64.09766666666665,35.92829382273962,-1.2775910977574796,-1.532692850621737,64.98555008928425,60.533449910715724 | |
| 2025-11-03,60.95,62.06,60.535,62.06,6059681.0,0.010091145833333481,0.010040570180817561,61.73333333333333,62.372,62.465333333333334,63.84133333333333,39.83501836964519,-1.2376551676548786,-1.4736853140283654,64.77549318607988,60.51950681392012 | |
| 2025-11-04,61.81,62.926,61.28,62.5,5189559.0,0.007089912987431557,0.007064897722121711,62.0,62.17999999999999,62.45399999999999,63.608666666666664,42.513908807854776,-1.1571622860342643,-1.4103807084295452,64.12928555847854,60.854714441521466 | |
| 2025-11-05,64.7,64.83,63.01,63.67,6982418.0,0.01872000000000007,0.018546937286578215,62.74333333333334,62.274,62.571333333333335,63.410666666666664,49.0148034837069,-0.9875776946103088,-1.325820105665698,64.21667910931984,60.82332089068015 | |
| 2025-11-06,63.09,63.73,62.52,63.15,5146100.0,-0.008167111669546201,-0.008200645232433952,63.10666666666666,62.564,62.714666666666666,63.27966666666667,46.49801384074363,-0.8849393087982733,-1.237643946292213,64.25636825885425,60.82363174114574 | |
| 2025-11-07,63.31,64.175,62.655,64.15,3686923.0,0.01583531274742689,0.015711242265145444,63.656666666666666,63.105999999999995,62.898,63.148333333333326,51.64060341779744,-0.7146677608395677,-1.133048709201684,64.4752569911924,60.83674300880759 | |