| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,17.3,17.39,17.13,17.24,20245951.0,,,,,,,,,,, | |
| 2024-11-12,17.24,17.28,16.98,17.05,10924425.0,-0.0110208816705335,-0.011082061506021097,,,,,,,,, | |
| 2024-11-13,17.12,17.15,16.99,17.1,30764153.0,0.0029325513196480912,0.0029282597790883597,17.13,,,,,,,, | |
| 2024-11-14,17.17,17.23,17.08,17.15,10384274.0,0.0029239766081869956,0.0029197101033346246,17.1,,,,,,,, | |
| 2024-11-15,17.14,17.31,17.07,17.29,13134774.0,0.008163265306122547,0.008130126083250309,17.18,17.166,,,,,,, | |
| 2024-11-18,17.38,17.65,17.37,17.58,17212631.0,0.01677270098322725,0.016633592561831757,17.34,17.234,,,,,,, | |
| 2024-11-19,17.64,18.08,17.585,17.96,22240741.0,0.021615472127417767,0.021385170617022848,17.61,17.416000000000004,,,,,,, | |
| 2024-11-20,18.1,18.37,18.025,18.28,28443278.0,0.017817371937639104,0.017660503151950314,17.94,17.651999999999997,,,,,,, | |
| 2024-11-21,18.36,19.07,18.315,18.97,42715228.0,0.037746170678336854,0.03705121792091877,18.403333333333332,18.016,,,,,,, | |
| 2024-11-22,19.11,19.2,18.96,19.07,22173341.0,0.005271481286241553,0.0052576356654049795,18.773333333333333,18.372,,,,,,, | |
| 2024-11-25,19.13,19.35,18.72,18.97,20619147.0,-0.00524383848977461,-0.005257635665404957,19.003333333333334,18.65,,,,,,, | |
| 2024-11-26,18.93,19.22,18.85,19.2,12285536.0,0.01212440695835526,0.01205149508681299,19.08,18.898,,,,,,, | |
| 2024-11-27,19.28,19.71,19.25,19.42,22601814.0,0.01145833333333357,0.011393183829443224,19.19666666666667,19.126,,,,,,, | |
| 2024-11-29,19.6,20.02,19.58,19.86,16083808.0,0.022657054582904124,0.022404195753847583,19.493333333333336,19.304,,,93.00517408821742,,,, | |
| 2024-12-02,19.9,19.9,19.36,19.42,14888886.0,-0.022155085599194213,-0.02240419575384753,19.566666666666666,19.374000000000002,18.304,,76.89020830810807,,,, | |
| 2024-12-03,19.45,19.4799,18.935,19.26,14173675.0,-0.008238928939237944,-0.0082730564931994,19.513333333333332,19.432,18.438666666666666,,72.0044328766347,,,, | |
| 2024-12-04,19.26,19.38,18.95,18.98,11123404.0,-0.014537902388369717,-0.01464461318819773,19.220000000000002,19.387999999999998,18.567333333333334,,64.30387260614822,,,, | |
| 2024-12-05,18.8,19.2,18.73,19.07,11230710.0,0.00474183350895685,0.004730626430545944,19.103333333333335,19.318,18.698666666666668,,65.57815701911517,,,, | |
| 2024-12-06,19.06,19.5,18.89,19.26,14520746.0,0.009963293130571538,0.009913986757651759,19.103333333333335,19.198,18.839333333333332,,68.16211392961266,,,, | |
| 2024-12-09,19.5,19.63,18.82,18.84,14275919.0,-0.02180685358255463,-0.022048137221762614,19.05666666666667,19.082,18.94266666666667,,57.82807170612054,,,20.32870517975445,16.66829482024555 | |
| 2024-12-10,18.93,19.065,18.68,18.74,11886481.0,-0.005307855626327074,-0.005321992337940981,18.94666666666667,18.978,19.02,,55.664166248354995,,,20.31190472847954,16.83509527152046 | |
| 2024-12-11,18.87,19.29,18.81,19.18,11820409.0,0.023479188900747072,0.02320779264501604,18.919999999999998,19.018,19.101333333333333,,62.34145905348996,,,20.288116911172825,17.071883088827175 | |
| 2024-12-12,19.17,19.38,19.06,19.21,8826785.0,0.0015641293013557434,0.0015629073251732834,19.043333333333333,19.046,19.163333333333338,,62.75335354050073,,,20.234092075085336,17.33690792491467 | |
| 2024-12-13,19.25,19.26,18.96,19.04,10819203.0,-0.008849557522124019,-0.008888947417246152,19.143333333333334,19.002000000000002,19.168,,58.826812368078464,,,20.12124131416902,17.63875868583098 | |
| 2024-12-16,19.03,19.095,18.7,18.7,12638383.0,-0.017857142857142905,-0.018018505502678365,18.983333333333334,18.974,19.14333333333333,,51.84037131930145,,,19.96127148752823,17.939728512471767 | |
| 2024-12-17,18.55,18.745,18.4,18.64,30089017.0,-0.0032085561497325887,-0.0032137146030957833,18.793333333333333,18.954,19.121333333333332,,50.696143189480615,0.2777020519323834,,19.81223419613618,18.194765803863817 | |
| 2024-12-18,18.69,18.77,18.2,18.2,13915012.0,-0.023605150214592308,-0.02388821517469549,18.513333333333332,18.758,19.054666666666666,,43.17088244920332,0.20095183706651198,,19.76704440986547,18.26395559013453 | |
| 2024-12-19,18.39,18.65,18.09,18.27,14762020.0,0.0038461538461538325,0.003838776307165667,18.37,18.57,18.978,,44.58030371436925,0.14411389850133105,,19.768511778275588,18.261488221724413 | |
| 2024-12-20,18.38,18.86,18.31,18.86,23266460.0,0.03229337712096325,0.031782906815396014,18.44333333333333,18.534,18.911333333333335,,54.76375729303232,0.14500595348870604,,19.765845820375866,18.253154179624133 | |
| 2024-12-23,18.8,19.07,18.69,19.04,8953816.0,0.009544008483563182,0.009498752157907905,18.723333333333333,18.601999999999997,18.886000000000003,18.595000000000002,57.33927396644114,0.1584113418293711,,19.763978835682614,18.25202116431739 | |
| 2024-12-24,19.23,19.6,19.08,19.6,6987384.0,0.02941176470588247,0.028987536873252406,19.166666666666668,18.794,18.908666666666665,18.67366666666667,64.1734086784897,0.211781246177992,,19.837835142656292,18.24116485734371 | |
| 2024-12-26,19.55,19.56,19.15,19.26,11424436.0,-0.01734693877551019,-0.017499159866492035,19.3,19.006,18.92733333333333,18.747333333333337,58.08891897277045,0.22405930518414152,,19.843671017948125,18.24132898205187 | |
| 2024-12-27,19.21,19.28,19.07,19.28,6943279.0,0.0010384215991692258,0.0010378828124200214,19.38,19.208,18.941333333333333,18.82,58.33914529343395,0.23272092628372576,,19.825727182524144,18.24527281747586 | |
| 2024-12-30,19.23,19.63,19.2,19.57,10722252.0,0.015041493775933557,0.014929492225585254,19.37,19.35,18.962,18.900666666666666,61.891966490076484,0.25998890946677733,0.22465421085247494,19.75910297384582,18.28289702615418 | |
| 2024-12-31,19.67,19.78,19.47,19.59,8823689.0,0.0010219724067450642,0.0010214505484645682,19.48,19.46,19.011999999999997,18.97733333333333,62.13181462801433,0.2799853189752426,0.23572043247702848,19.789380911722382,18.269619088277615 | |
| 2025-01-02,19.56,19.75,19.45,19.71,22112826.0,0.006125574272588086,0.0061068892081794805,19.623333333333335,19.482,19.076666666666668,19.048333333333336,63.61166540852043,0.30203395526848453,0.2489831370353197,19.862792205191962,18.241207794808037 | |
| 2025-01-03,19.72,19.7795,19.5,19.64,20812327.0,-0.003551496702181689,-0.003557818238309061,19.646666666666665,19.558,19.107333333333333,19.104333333333333,62.08744183205062,0.3102824998826357,0.2612430096047829,19.934199623174695,18.235800376825306 | |
| 2025-01-06,19.7,19.82,19.57,19.62,8426231.0,-0.0010183299389001643,-0.0010188487891027657,19.656666666666666,19.625999999999998,19.134666666666664,19.149,61.633037856413615,0.31161361033665713,0.2713171297511578,19.9930197328851,18.231980267114903 | |
| 2025-01-07,19.72,19.8,19.36,19.49,9677274.0,-0.006625891946993034,-0.006647940617747753,19.583333333333332,19.61,19.16466666666667,19.166333333333334,58.629371863052626,0.2987349805175903,0.27680069990444434,20.01783219901727,18.230167800982734 | |
| 2025-01-08,19.4,19.75,19.36,19.73,9018170.0,0.012314007183170883,0.012238806515054561,19.613333333333333,19.637999999999998,19.233333333333334,19.188333333333336,62.28379340259091,0.3043857978329356,0.2823177194901426,20.089548858638917,18.247451141361086 | |
| 2025-01-10,19.78,19.83,19.28,19.42,14402775.0,-0.015712113532691308,-0.0158368571713451,19.546666666666667,19.580000000000002,19.28533333333333,19.203333333333333,55.46817118734733,0.28061494760612504,0.2819771651133391,20.107836953846494,18.297163046153507 | |
| 2025-01-13,19.55,19.62,19.25,19.47,17311092.0,0.002574665293511691,0.0025713565209293135,19.540000000000003,19.546,19.37,19.212333333333333,56.29881842966303,0.2627817749485821,0.27813808708038773,20.129690528054308,18.304309471945697 | |
| 2025-01-14,19.6,20.005,19.534,19.93,12730594.0,0.023626091422701556,0.023351314840594998,19.606666666666666,19.607999999999997,19.480666666666668,19.229333333333333,63.115360912108,0.28251040862203425,0.27901255138871706,20.217097505442293,18.288902494557707 | |
| 2025-01-15,20.2,20.32,19.64,20.04,18714658.0,0.005519317611640817,0.005504141991960773,19.813333333333333,19.718,19.55933333333333,19.235333333333337,64.53976153531048,0.30352275228502634,0.28391459156797894,20.319997541786634,18.286002458213368 | |
| 2025-01-16,20.06,20.3,19.88,20.25,18225940.0,0.010479041916167775,0.010424517335884207,20.073333333333334,19.822,19.639999999999997,19.263,67.1480691523658,0.33327860270719967,0.2937873937958231,20.437334424117637,18.323665575882366 | |
| 2025-01-17,20.31,20.4,20.1114,20.29,14540246.0,0.0019753086419753707,0.00197336028517529,20.19333333333333,19.996,19.686,19.29733333333333,67.63638360981396,0.35598442736608504,0.3062268005098755,20.533254175418186,18.392745824581816 | |
| 2025-01-21,20.52,21.02,20.375,20.91,19780450.0,0.030556924593395873,0.03009935960281894,20.483333333333334,20.284,19.796,19.361666666666668,74.07002870811786,0.4191757779977934,0.32881659600745905,20.68096524193623,18.516034758063764 | |
| 2025-01-22,21.0,21.45,20.91,20.92,20102894.0,0.0004782400765184214,0.00047812575617995327,20.706666666666667,20.482000000000003,19.90533333333333,19.423333333333336,74.15925607181342,0.4647054597975888,0.355994368765485,20.778757605555825,18.68324239444418 | |
| 2025-01-23,21.08,21.27,20.98,21.06,13095543.0,0.006692160611854625,0.006669867509107232,20.963333333333335,20.686,20.004666666666665,19.483333333333334,75.43377745566336,0.5062491653695353,0.3860453280862951,20.959443561383445,18.722556438616557 | |
| 2025-01-24,21.23,21.24,20.82,21.05,20462426.0,-0.0004748338081670411,-0.0004749465774389184,21.01,20.846,20.102,19.557,75.14866248798401,0.5322307105855124,0.41528240458613863,21.113903940628006,18.76909605937199 | |
| 2025-01-27,20.38,20.42,19.525,19.81,46862484.0,-0.05890736342042768,-0.060713699417931,20.64,20.75,20.108666666666668,19.592666666666666,49.94157132791632,0.44760393591899117,0.42174671085270915,21.115711304405043,18.78828869559496 | |
| 2025-01-28,20.05,20.39,19.8,20.35,21954017.0,0.027258960121151032,0.02689405117814453,20.403333333333332,20.637999999999998,20.156000000000002,19.631666666666668,56.74590313159191,0.41927693085640527,0.42125275485344843,21.137097629574768,18.87590237042523 | |
| 2025-01-29,20.47,20.65,20.41,20.53,9429928.0,0.008845208845208896,0.00880631914223826,20.23,20.56,20.216666666666665,19.675666666666665,58.75827625172833,0.4066642980483195,0.41833506349242267,21.16985239700883,18.968147602991166 | |
| 2025-01-30,20.64,21.15,20.64,21.08,26849229.0,0.02679006332196776,0.026437492642319285,20.653333333333332,20.564,20.322666666666667,19.74366666666667,64.23383565314978,0.4360228985770469,0.42187263050934753,21.303680313842545,18.985319686157457 | |
| 2025-01-31,21.15,21.16,20.44,20.48,17431280.0,-0.028462998102466663,-0.028875923501854407,20.69666666666667,20.45,20.372666666666667,19.802999999999997,55.56663194783366,0.40619248134368746,0.41873660067621554,21.32776951135869,19.05023048864131 | |
| 2025-02-03,20.15,20.865,20.08,20.76,17648780.0,0.013671875,0.013579258126380854,20.773333333333333,20.639999999999997,20.462,19.87366666666667,58.38839826592268,0.40052828002019325,0.41509493654501106,21.383905794803276,19.09909420519672 | |
| 2025-02-04,20.88,20.975,20.67,20.77,12543383.0,0.00048169556840060856,0.00048157959033288635,20.67,20.724,20.548666666666666,19.959333333333337,58.489787867396345,0.39232381140468675,0.4105407115169462,21.42752379346347,19.168476206536525 | |
| 2025-02-05,20.75,21.07,20.74,20.79,15753308.0,0.000962927298988836,0.0009624639819005275,20.77333333333333,20.776,20.605999999999998,20.043333333333333,58.70649609380212,0.38302032389789886,0.4050366339931368,21.46040715189282,19.25259284810718 | |
| 2025-02-06,20.87,20.9,20.24,20.37,14795458.0,-0.02020202020202011,-0.020408871631207012,20.643333333333334,20.634,20.628,20.093666666666667,52.50718847176661,0.3378620892541413,0.39160172504533775,21.430421841694855,19.370578158305147 | |
| 2025-02-07,20.0,20.1152,19.79,19.93,14777757.0,-0.021600392734413387,-0.021837096014011136,20.363333333333333,20.524,20.60666666666667,20.12333333333333,46.91758791912998,0.26353171066710246,0.3659877221696907,21.417822689112143,19.403177310887855 | |
| 2025-02-10,20.43,20.55,20.0,20.09,20832700.0,0.008028098344204704,0.007996044602139683,20.13,20.39,20.59333333333333,20.139666666666663,49.041941820730656,0.21505598145312987,0.3358013740263786,21.357529419340246,19.530470580659752 | |
| 2025-02-11,20.1,20.1,19.8,19.81,15751628.0,-0.013937282229965264,-0.014035318116383593,19.94333333333333,20.198,20.52,20.158,45.60250268041711,0.15228945877605327,0.29909899097631354,21.31190304970668,19.61009695029332 | |
| 2025-02-12,19.33,19.99,19.26,19.65,15936324.0,-0.008076728924785503,-0.008109522395189361,19.849999999999998,19.97,20.435333333333336,20.170333333333335,43.715793461586074,0.08861438307434355,0.2570020693959195,21.34053455445222,19.55346544554778 | |
| 2025-02-13,19.74,19.91,19.55,19.82,12619200.0,0.00865139949109417,0.00861419058657171,19.759999999999998,19.86,20.352666666666668,20.178666666666665,46.25986136320576,0.05127790629295603,0.21585723677532684,21.35437682897606,19.51762317102394 | |
| 2025-02-14,19.88,20.09,19.7449,19.99,10427446.0,0.008577194752774853,0.008540619610466644,19.819999999999997,19.872,20.282,20.192,48.75436265241231,0.03500257085120495,0.17968630359050247,21.358737142578047,19.487262857421957 | |
| 2025-02-18,20.11,20.45,20.07,20.3,13528180.0,0.01550775387693859,0.015388737535433072,20.036666666666665,19.913999999999998,20.314666666666664,20.211666666666666,53.03543629175641,0.04658169469768225,0.15306538181193843,21.358962986974962,19.488037013025032 | |
| 2025-02-19,20.5,20.509,20.05,20.12,15610318.0,-0.00886699507389166,-0.008906540816203226,20.136666666666667,19.976,20.299333333333333,20.227666666666668,50.40248259093897,0.04076383794267002,0.13060507303808477,21.30048022346373,19.46751977653627 | |
| 2025-02-20,20.12,20.12,19.7742,19.94,13840771.0,-0.008946322067594381,-0.008986580697846133,20.12,20.034,20.259999999999998,20.238333333333333,47.84452126996019,0.021382168542675828,0.10876049213900299,21.236276871998903,19.4337231280011 | |
| 2025-02-21,19.85,19.8774,19.3,19.39,15649453.0,-0.02758274824473428,-0.02797029527913191,19.816666666666666,19.948,20.147333333333336,20.235,40.99787001642823,-0.03792121538658222,0.07942415063388594,21.17772405496733,19.32527594503267 | |
| 2025-02-24,19.41,19.41,18.625,18.97,21504821.0,-0.02166064981949467,-0.021898685307637687,19.433333333333334,19.744,20.046666666666667,20.209666666666667,36.681093622148396,-0.11745610347490398,0.04004809981212795,21.155247488213256,19.139752511786746 | |
| 2025-02-25,18.96,19.15,18.25,18.92,30618517.0,-0.0026357406431205543,-0.002639220323190456,19.093333333333334,19.468,19.924,20.192999999999998,36.19252836555586,-0.18241983512843163,-0.0044454871759839615,21.23710934217126,18.968890657828744 | |
| 2025-02-26,19.055,19.455,18.94,19.16,12978416.0,0.012684989429175397,0.01260520891898219,19.016666666666666,19.276000000000003,19.816666666666666,20.182666666666666,40.30270846970477,-0.21209318801791,-0.04597502734436917,21.24253753068873,18.844462469311274 | |
| 2025-02-27,19.3,19.3755,18.915,18.94,14539374.0,-0.01148225469728592,-0.011548684784782208,19.006666666666668,19.076,19.69333333333333,20.14966666666667,37.89310472640254,-0.2504743825835334,-0.08687489839220201,21.232312264389222,18.695687735610775 | |
| 2025-02-28,18.89,19.34,18.86,19.29,11659166.0,0.018479408658922836,0.018310739159705446,19.13,19.056,19.621333333333332,20.124666666666666,43.663810255837014,-0.24977048222801557,-0.11945401515936473,21.065440384738096,18.683559615261906 | |
| 2025-03-03,19.32,19.51,18.9,19.03,13557402.0,-0.013478486262311962,-0.013570145609579469,19.08666666666667,19.068,19.561333333333334,20.084,40.64273200332167,-0.26711334682437027,-0.14898588149236586,21.01304252609069,18.59095747390931 | |
| 2025-03-04,18.81,18.85,18.1,18.47,29228922.0,-0.029427220178665392,-0.02986888709690966,18.93,18.977999999999998,19.453333333333333,20.023333333333333,35.02213638066914,-0.3223293991796403,-0.18365458502982074,20.946656463669278,18.428343536330722 | |
| 2025-03-05,18.46,18.57,17.8801,18.2,23262680.0,-0.01461829994585817,-0.01472620012839895,18.566666666666666,18.785999999999998,19.346,19.933,32.67582105742427,-0.38345503109126255,-0.22361467424210912,20.873380462423317,18.244619537576686 | |
| 2025-03-06,17.95,18.045,17.36,17.7,26731189.0,-0.027472527472527486,-0.027856954502966224,18.12333333333333,18.538,19.216,19.825666666666667,28.82460385423137,-0.4668616654255402,-0.27226407247879536,20.8258440821983,17.983155917801703 | |
| 2025-03-07,17.71,17.89,17.28,17.46,26874650.0,-0.013559322033898202,-0.013652089168327207,17.786666666666665,18.172000000000004,19.058666666666667,19.705666666666666,27.16930665508677,-0.546033681893416,-0.3270179943617195,20.841819004182135,17.676180995817866 | |
| 2025-03-10,17.27,17.35,16.83,17.26,39964023.0,-0.01145475372279492,-0.011520864756174217,17.473333333333333,17.818,18.876666666666665,19.579333333333338,25.837717598499125,-0.6177948494178942,-0.3851733653729545,20.898401294488814,17.352598705511184 | |
| 2025-03-11,17.28,18.01,17.21,17.83,17884224.0,0.03302433371958258,0.032490746219766886,17.516666666666666,17.69,18.712,19.513333333333332,35.5349058446555,-0.6215075037528273,-0.43244019304892906,20.812976325864938,17.21202367413506 | |
| 2025-03-12,18.17,18.6,18.05,18.4,15038476.0,0.03196859226023552,0.031468232739890856,17.83,17.73,18.597333333333335,19.44833333333333,43.492045967075505,-0.5718634864511039,-0.46032485172936405,20.72235502077538,17.16164497922462 | |
| 2025-03-13,18.43,18.7,18.125,18.17,9803614.0,-0.012499999999999845,-0.01257878220685996,18.13333333333333,17.824,18.479333333333333,19.369666666666667,41.27799002424367,-0.5447992166397668,-0.47721972471144464,20.64752353173542,17.088476468264577 | |
| 2025-03-14,18.32,18.777,18.32,18.73,10769753.0,0.030820033021463855,0.030354634047917235,18.433333333333334,18.077999999999996,18.435333333333332,19.291333333333334,48.19327054773141,-0.47271411389140283,-0.4763186025474363,20.53900601273948,17.087993987260514 | |
| 2025-03-17,18.79,19.03,18.74,18.9,9101812.0,0.00907634810464475,0.009035405609599347,18.6,18.406,18.43066666666667,19.23866666666667,50.11385927310947,-0.3972888725484758,-0.46051265654764423,20.399169503435573,17.11883049656442 | |
| 2025-03-18,18.94,18.98,18.66,18.68,7221039.0,-0.011640211640211562,-0.011708489264900054,18.77,18.576,18.414666666666665,19.16933333333333,47.65186766291098,-0.3512173715242639,-0.4386535995429682,20.157940539346125,17.198059460653877 | |
| 2025-03-19,18.79,19.05,18.685,18.94,6833033.0,0.013918629550321304,0.013822654957235727,18.84,18.684,18.4,19.108333333333334,50.732398029206315,-0.29037824825430647,-0.4089985292852359,19.95097447422993,17.28702552577007 | |
| 2025-03-20,19.04,19.065,18.815,18.85,7995430.0,-0.0047518479408659164,-0.00476317386391244,18.823333333333334,18.82,18.394,19.04366666666667,49.643369152814174,-0.24658260183762337,-0.3765153437957134,19.75778915188235,17.371210848117656 | |
| 2025-03-21,18.82,18.82,18.45,18.6,15140374.0,-0.01326259946949604,-0.013351333174864225,18.796666666666667,18.794000000000004,18.348000000000003,18.984666666666666,46.647877751297806,-0.22940273525090404,-0.3470928220867515,19.65710423548368,17.392895764516318 | |
| 2025-03-24,18.805,19.11,18.7729,18.88,12855173.0,0.015053763440860068,0.014941579998198923,18.776666666666667,18.79,18.338,18.949666666666666,50.267395721201126,-0.19099226729548846,-0.3158727111284989,19.646190454787682,17.394809545212322 | |
| 2025-03-25,18.87,19.13,18.81,18.88,8733757.0,0.0,0.0,18.786666666666665,18.830000000000002,18.365333333333336,18.909333333333333,50.267395721201126,-0.15872204576579918,-0.28444257805595896,19.641483080905537,17.39551691909446 | |
| 2025-03-26,18.9,19.12,18.855,18.93,10413196.0,0.0026483050847458944,0.0026448045038769824,18.896666666666665,18.828,18.414,18.88,50.95646383506237,-0.12764170643893635,-0.2530824037325544,19.607965031234006,17.406034968765997 | |
| 2025-03-27,18.9,19.04,18.75,18.88,9882221.0,-0.002641310089804616,-0.0026448045038769243,18.896666666666665,18.834,18.492666666666665,18.854333333333333,50.20730731205334,-0.10582501088154928,-0.2236309251623534,19.600547308600998,17.407452691399005 | |
| 2025-03-28,18.89,18.89,18.45,18.71,10756990.0,-0.009004237288135486,-0.009045020431356274,18.84,18.856,18.576,18.817333333333337,47.64263066481564,-0.10108742876813892,-0.1991222258835105,19.51614360200699,17.43385639799301 | |
| 2025-03-31,18.28,18.645,18.22,18.59,12523299.0,-0.006413682522715125,-0.006434338552645599,18.72666666666667,18.798,18.66466666666667,18.770666666666667,45.8617559248773,-0.10579630399247009,-0.18045704150530245,19.464476149002085,17.441523850997914 | |
| 2025-04-01,18.525,18.84,18.4,18.73,11201263.0,0.007530930607853703,0.007502714722644515,18.676666666666666,18.768,18.724666666666668,18.71833333333333,48.29027405056428,-0.09711184664409345,-0.16378800253306067,19.484673647445582,17.44732635255442 | |
| 2025-04-02,18.69,18.94,18.55,18.93,7907347.0,0.010678056593699914,0.010621448765234303,18.75,18.768,18.759999999999998,18.67866666666667,51.62848312575166,-0.07324668095355236,-0.145679738217159,19.532682022751363,17.47231797724864 | |
| 2025-04-03,18.2,18.32,17.685,17.73,30295926.0,-0.06339144215530901,-0.06548984513511494,18.463333333333335,18.538,18.730666666666668,18.605,36.43157647776774,-0.1494406772820085,-0.1464319260301289,19.52958081105298,17.478419188947022 | |
| 2025-04-04,16.9,16.98,15.63,16.16,50932805.0,-0.08855047941342364,-0.09271906699316727,17.606666666666666,18.028,18.55933333333333,18.497333333333337,25.751550604996353,-0.33267596583242565,-0.18368073399058826,19.823122826919665,17.054877173080335 | |
| 2025-04-07,15.01,16.7781,14.6,15.87,44863170.0,-0.017945544554455517,-0.01810851855463169,16.586666666666666,17.484,18.357333333333333,18.394000000000002,24.332604296052807,-0.49557910112597625,-0.24606040741766588,20.083681728989106,16.65531827101089 | |
| 2025-04-08,16.97,17.03,15.32,15.65,31815935.0,-0.013862633900441068,-0.013959617552155466,15.893333333333336,16.868000000000002,18.155333333333335,18.285000000000004,23.284420647249647,-0.6351119951465485,-0.3238707249634424,20.33699199372405,16.18400800627595 | |
| 2025-04-09,15.43,16.985,14.9,16.67,48154169.0,0.0651757188498403,0.06313977977654045,16.063333333333333,16.416,18.004,18.201999999999998,36.8640439448189,-0.6558273737080071,-0.3902620547123553,20.36122106793074,15.986778932069262 | |
| 2025-04-10,16.48,16.5,15.5137,15.91,19076694.0,-0.045590881823635354,-0.04666285441300722,16.076666666666668,16.052,17.808,18.101,32.279195728998175,-0.7252103355586321,-0.45725171088161065,20.460582463679895,15.661417536320105 | |
| 2025-04-11,16.05,16.33,15.41,16.33,18407267.0,0.02639849151477036,0.02605606463267803,16.30333333333333,16.086,17.65666666666667,18.002333333333333,36.946354444650474,-0.7378014272016102,-0.5133616541456106,20.433018459000667,15.448981540999329 | |
| 2025-04-14,16.73,16.8567,16.415,16.82,14448958.0,0.030006123698714138,0.029564747562428363,16.35333333333333,16.276,17.519333333333336,17.92866666666667,41.97101693956659,-0.7001699300307109,-0.5507233093226307,20.33385482157054,15.340145178429452 | |
| 2025-04-15,16.87,17.3689,16.8,17.11,10196601.0,0.01724137931034475,0.01709443335930004,16.753333333333334,16.568,17.401333333333334,17.883333333333333,44.77588268560912,-0.6395735156656954,-0.5684933505912437,20.243094735565556,15.273905264434447 | |
| 2025-04-16,17.15,17.3,16.79,16.92,11709955.0,-0.011104617182933874,-0.011166733726024804,16.95,16.618000000000002,17.267333333333333,17.840666666666667,43.29919968751201,-0.5999658005288246,-0.5747878405787599,20.105730994003647,15.20926900599636 | |
| 2025-04-17,17.11,17.52,17.07,17.27,11256273.0,0.020685579196217274,0.020474537980509796,17.099999999999998,16.89,17.160000000000004,17.82633333333333,46.78103834083609,-0.5341766698600061,-0.5666656064350091,19.969000156870955,15.187999843129042 | |
| 2025-04-21,17.205,17.23,16.38,16.56,14310217.0,-0.04111175448755067,-0.0419807432014736,16.916666666666668,16.936,17.016666666666666,17.796333333333337,41.24762190327628,-0.5331831723860319,-0.5599691196252137,19.858022832139145,15.09497716786085 | |
| 2025-04-22,16.805,17.045,16.75,16.98,11431463.0,0.025362318840579823,0.025046031926087734,16.936666666666667,16.968,16.909333333333333,17.786999999999995,45.3645532290986,-0.49282435616128595,-0.5465401669324281,19.681693687496786,15.081306312503212 | |
| 2025-04-23,17.36,17.6,16.9201,17.1,14066791.0,0.007067137809187329,0.007042282625412951,16.88,16.966,16.800666666666668,17.762666666666668,46.51767478865575,-0.4460153194477492,-0.5264351974354924,19.489305635462557,15.095694364537437 | |
| 2025-04-24,17.2,17.705,17.17,17.59,10808642.0,0.028654970760233933,0.02825209524085266,17.223333333333333,17.1,16.711333333333336,17.735666666666667,51.05986458490961,-0.3651704579833215,-0.49418224954505824,19.296591258250118,15.154408741749881 | |
| 2025-04-25,17.51,17.54,17.28,17.45,9817443.0,-0.007959067652075102,-0.007990910101030693,17.38,17.136,16.692666666666664,17.711666666666666,49.75955103230794,-0.30883707127491533,-0.45711321389102966,19.085728759427695,15.222271240572306 | |
| 2025-04-28,17.45,17.525,17.21,17.28,11028819.0,-0.009742120343839478,-0.009789885272526543,17.44,17.28,16.767333333333333,17.663333333333334,48.15585127341045,-0.2747429697651995,-0.4206391650658637,18.879740940998193,15.285259059001815 | |
| 2025-04-29,17.2,17.31,17.04,17.04,10873187.0,-0.01388888888888895,-0.013986241974739952,17.256666666666664,17.292,16.845333333333333,17.601333333333333,45.906448087513944,-0.26404539200384747,-0.38932041045346044,18.66388516781604,15.346114832183959 | |
| 2025-04-30,16.9,16.94,16.35,16.54,19619468.0,-0.02934272300469487,-0.029781831805624454,16.953333333333333,17.18,16.904666666666667,17.529999999999998,41.55181392916469,-0.29254107447568245,-0.36996454325790484,18.362489775015508,15.428510224984494 | |
| 2025-05-01,16.69,16.97,16.505,16.53,18176215.0,-0.0006045949214025237,-0.0006047777626123087,16.703333333333333,16.968,16.895333333333333,17.449666666666666,41.467091920876975,-0.3123306710051743,-0.3584377688073587,17.91275063200688,15.638249367993122 | |
| 2025-05-02,16.81,16.8668,16.6,16.67,16540098.0,0.008469449485783542,0.008433784929769941,16.580000000000002,16.812,16.946,17.377000000000002,43.21279144844429,-0.3131079255965936,-0.34937180016520575,17.7723166506586,15.672683349341401 | |
| 2025-05-05,16.55,16.5584,16.175,16.19,19004829.0,-0.02879424115176965,-0.029216929073158877,16.463333333333335,16.594,16.936666666666667,17.296666666666667,38.92622494588152,-0.34843930254888633,-0.34918530064194186,17.77067855619576,15.67732144380424 | |
| 2025-05-06,16.3,16.39,15.8,15.81,23141519.0,-0.023471278567016696,-0.023751116468163132,16.223333333333333,16.348,16.869333333333334,17.194333333333336,35.89087780350016,-0.4024631528385889,-0.3598408710812713,17.77774784125639,15.664252158743611 | |
| 2025-05-07,16.245,17.095,16.245,16.89,30328590.0,0.06831119544592035,0.0660790795983281,16.296666666666667,16.418,16.854666666666667,17.128,48.24342335740461,-0.3540492104406212,-0.3586825389531413,17.719826558120573,15.846173441879422 | |
| 2025-05-08,17.04,17.5,16.945,17.37,23123180.0,0.02841918294849033,0.028022849433304957,16.69,16.586000000000002,16.884666666666668,17.076,52.61354033290528,-0.2737927118616952,-0.34170457353485206,17.787073784600558,15.848926215399445 | |
| 2025-05-09,17.14,17.36,17.01,17.21,16185913.0,-0.00921128382268277,-0.0092539700295655,17.156666666666666,16.694000000000003,16.880666666666666,17.020333333333333,51.065720484753406,-0.22055707665755975,-0.31747507415939363,17.77071842382596,15.995281576174042 | |
| 2025-05-12,17.84,17.87,17.36,17.44,20417153.0,0.013364323067983852,0.013275808257385639,17.34,16.944,16.939333333333334,16.978,53.19722860874691,-0.1579871963505255,-0.28557749859762005,17.819755354593692,16.05724464540631 | |
| 2025-05-13,17.52,18.04,17.45,18.0,13162323.0,0.032110091743119185,0.031605339415331044,17.55,17.382,17.007333333333335,16.958333333333332,57.99480276660547,-0.062492421792590847,-0.2409604832366142,17.99009004629306,16.004909953706946 | |
| 2025-05-14,18.0,18.17,17.84,18.16,11112315.0,0.008888888888888946,0.0088496152769826,17.866666666666664,17.636000000000003,17.078,16.939333333333334,59.27915328414197,0.02580111863647616,-0.18760816286199614,18.164432591052527,15.935567408947474 | |
| 2025-05-15,18.03,18.1098,17.8,17.97,11064236.0,-0.010462555066079404,-0.010517672377679673,18.043333333333333,17.756,17.103333333333335,16.907333333333334,57.04844564522404,0.07952624440128275,-0.13418128140934038,18.28437774325437,15.920622256745625 | |
| 2025-05-16,18.05,18.08,17.865,17.95,7676120.0,-0.0011129660545352582,-0.001113585861179714,18.026666666666667,17.904,17.136666666666667,16.914666666666665,56.80612139460054,0.11911685581927856,-0.08352165396361659,18.373533144260918,15.899466855739085 | |
| 2025-05-19,17.81,18.08,17.79,18.0,11749818.0,0.0027855153203342198,0.0027816429618767705,17.973333333333333,18.016,17.184666666666665,16.976000000000003,57.29450548686372,0.15276628806051207,-0.03626406555879086,18.47031258513301,15.946687414866991 | |
| 2025-05-20,18.16,18.19,18.04,18.14,9876665.0,0.007777777777777883,0.007747686790825957,18.03,18.044,17.258,17.051666666666666,58.70251511260534,0.188556968157652,0.00870014118449771,18.58627687508156,15.946723124918442 | |
| 2025-05-21,18.14,18.15,17.7,17.76,11711263.0,-0.02094818081587646,-0.02117070712296648,17.96666666666667,17.964000000000002,17.339333333333332,17.122,53.54239396218648,0.18413591161657905,0.04378729527091398,18.633898366305974,15.965101633694031 | |
| 2025-05-22,17.77,17.99,17.6814,17.88,9060531.0,0.006756756756756577,0.006734032181343899,17.926666666666666,17.946,17.429333333333332,17.162333333333333,54.89089031907338,0.18814635550472047,0.07265910731767529,18.666884326171328,15.961115673828674 | |
| 2025-05-23,17.74,17.94,17.7001,17.85,7733612.0,-0.001677852348993203,-0.001679261519719914,17.830000000000002,17.926,17.508,17.227,54.465255461327104,0.18675116076745724,0.09547751800763168,18.706026238816168,15.961973761183831 | |
| 2025-05-27,18.0,18.06,17.86,17.95,8280402.0,0.0056022408963585235,0.005586606708639776,17.893333333333334,17.916,17.625333333333334,17.281000000000002,55.69841593702707,0.19150704909846183,0.11468342422579772,18.765096150538504,15.969903849461497 | |
| 2025-05-28,18.01,18.01,17.68,17.76,8525841.0,-0.010584958217270124,-0.010641377370263803,17.853333333333335,17.84,17.755333333333336,17.312333333333335,52.77402649507829,0.17789406076408198,0.1273255515334546,18.80258934668235,16.004410653317652 | |
| 2025-05-29,17.925,17.95,17.5846,17.68,9492849.0,-0.0045045045045045695,-0.0045146803545266945,17.796666666666667,17.824,17.808,17.331333333333337,51.54682644271991,0.15881956493783989,0.13362435421433166,18.80609243458041,16.11490756541959 | |
| 2025-05-30,17.59,17.66,17.33,17.48,12759098.0,-0.011312217194570096,-0.011376686982107934,17.64,17.744,17.815333333333335,17.35,48.509795148120666,0.1261108338496122,0.13212165014138777,18.784128520173436,16.23187147982657 | |
| 2025-06-02,17.54,17.61,17.375,17.48,15434646.0,0.0,0.0,17.546666666666667,17.67,17.833333333333332,17.357000000000003,48.50979514812067,0.09904717463405532,0.12550675503992129,18.76573087374583,16.33126912625417 | |
| 2025-06-03,17.5,17.98,17.34,17.9,12659650.0,0.024027459954233388,0.023743342619319888,17.62,17.660000000000004,17.864,17.401666666666667,54.97119240111632,0.11021898379982531,0.12244920079190211,18.686623389441845,16.581376610558156 | |
| 2025-06-04,17.91,18.23,17.42,17.53,18054844.0,-0.02067039106145241,-0.020887013913566073,17.636666666666667,17.613999999999997,17.832666666666668,17.42,49.12297389029545,0.08820009942770568,0.11559938051906282,18.364360147743508,17.075639852256497 | |
| 2025-06-05,17.59,17.8,17.42,17.67,12224558.0,0.00798630918425558,0.007954587398461917,17.7,17.612000000000002,17.8,17.439000000000004,51.2369043515039,0.08111179857288775,0.10870186412982782,18.2803789408866,17.2376210591134 | |
| 2025-06-06,17.72,18.04,17.72,17.93,12139107.0,0.014714204867006142,0.014607001285436398,17.71,17.702,17.79733333333333,17.450333333333333,54.978198411832466,0.0953746762669958,0.10603642655726143,18.2812509484058,17.2927490515942 | |
| 2025-06-09,18.01,18.055,17.69,17.71,12491711.0,-0.012269938650306678,-0.012345835822299266,17.77,17.748,17.781333333333336,17.459,51.38562048365204,0.08791254709552021,0.10241165066491319,18.23198095194905,17.39201904805095 | |
| 2025-06-10,17.77,18.04,17.76,17.99,11591653.0,0.015810276679841806,0.015686596167699473,17.876666666666665,17.766,17.780666666666665,17.482666666666667,55.381823507101245,0.10340047954412768,0.1026094164407561,18.22939614001684,17.449603859983156 | |
| 2025-06-11,18.05,18.3,18.03,18.25,13387614.0,0.014452473596442639,0.014349032066058942,17.983333333333334,17.910000000000004,17.788,17.523000000000003,58.77093807671918,0.13509728725122727,0.10910699060285034,18.27619806694518,17.427801933054813 | |
| 2025-06-12,18.23,18.46,18.175,18.45,11171481.0,0.010958904109588996,0.010899290458035638,18.23,18.065999999999995,17.834,17.586666666666666,61.2116528946224,0.1743458142325558,0.12215475532879144,18.34780136089568,17.385198639104324 | |
| 2025-06-13,18.71,18.71,18.2,18.32,14310463.0,-0.007046070460704601,-0.007071011240551979,18.34,18.144,17.863333333333333,17.646333333333335,58.77602017161674,0.19273886740331037,0.13627157774369525,18.403052983808042,17.36494701619196 | |
| 2025-06-16,18.41,18.6094,18.06,18.15,15491763.0,-0.00927947598253287,-0.009322798535124542,18.306666666666665,18.232,17.883333333333333,17.695666666666668,55.65720703551799,0.1913916712561452,0.14729559644618526,18.425315348921927,17.36268465107807 | |
| 2025-06-17,18.16,18.26,17.9,17.93,12808894.0,-0.012121212121212088,-0.012195273093818243,18.133333333333333,18.22,17.882,17.753666666666668,51.82468802241004,0.17060521648265237,0.15195752045347868,18.419894937641104,17.361105062358895 | |
| 2025-06-18,17.96,18.04,17.825,17.88,10760559.0,-0.002788622420524356,-0.002792517871673522,17.986666666666665,18.145999999999997,17.89,17.822666666666667,50.965727617522916,0.14838670956344657,0.15124335827547228,18.394370389943198,17.360629610056804 | |
| 2025-06-20,17.93,18.05,17.75,17.85,15906318.0,-0.001677852348993203,-0.001679261519719914,17.886666666666667,18.026000000000003,17.901333333333334,17.854666666666667,50.425689730368084,0.12689486842089437,0.1463736603045567,18.396260634309133,17.36773936569087 | |
| 2025-06-23,17.97,18.0,17.52,17.64,14129118.0,-0.01176470588235301,-0.01183445764700291,17.790000000000003,17.89,17.912,17.863666666666667,46.695716080988035,0.0918582992246435,0.13547058808857407,18.394976189936294,17.3450238100637 | |
| 2025-06-24,17.585,17.79,17.55,17.69,14121619.0,0.0028344671201814275,0.002830457593048686,17.72666666666667,17.798000000000002,17.926,17.87966666666667,47.68789838598395,0.06734978148712756,0.12184642676828478,18.39279562922092,17.331204370779083 | |
| 2025-06-25,17.735,17.91,17.57,17.67,16924512.0,-0.0011305822498586249,-0.0011312218400888262,17.666666666666668,17.746000000000002,17.910666666666668,17.887333333333334,47.30857128565437,0.04578499087811139,0.1066341395902501,18.38352217507778,17.312477824922226 | |
| 2025-06-26,17.7,18.23,17.65,18.18,14104916.0,0.028862478777589073,0.028453802417727686,17.846666666666668,17.806,17.954,17.89333333333333,56.75497860320959,0.06905149406616573,0.09911761048543323,18.42173501788835,17.316264982111658 | |
| 2025-06-27,18.2,18.27,18.05,18.2,13731104.0,0.0011001100110010764,0.0010995053334168679,18.016666666666666,17.875999999999998,17.98933333333333,17.89466666666667,57.07993980983267,0.08808876586232017,0.09691184156081062,18.45854236752886,17.331457632471146 | |
| 2025-06-30,18.205,18.28,18.0907,18.13,11194667.0,-0.0038461538461538325,-0.0038535693159899662,18.169999999999998,17.974,18.002666666666663,17.9,55.50776134757587,0.09641610113438048,0.0968126934755246,18.465974697641432,17.389025302358572 | |
| 2025-07-01,18.15,18.15,17.76,17.81,15361408.0,-0.01765030336458906,-0.017807927465189385,18.046666666666667,17.997999999999998,18.009333333333334,17.89533333333333,48.87974072213743,0.07631454214657296,0.09271306320973427,18.445573524022176,17.442426475977822 | |
| 2025-07-02,17.87,17.95,17.7,17.9,11754143.0,0.005053340819764163,0.005040615545139014,17.946666666666662,18.044,18.003333333333334,17.892,50.664052834644686,0.06687526325702109,0.08754550321919163,18.445573524022176,17.442426475977822 | |
| 2025-07-03,17.95,18.03,17.88,17.97,7052899.0,0.003910614525139744,0.0039029879487584387,17.89333333333333,18.002,17.984666666666666,17.88633333333333,52.06546696037633,0.06430175115544046,0.0828967528064414,18.430215467213262,17.50178453278674 | |
| 2025-07-07,17.955,17.97,17.61,17.75,13186080.0,-0.012242626599888617,-0.012318184874042782,17.87333333333333,17.912,17.938,17.886,47.49884180523149,0.04400282570656344,0.07511796738646583,18.42523620242686,17.514763797573146 | |
| 2025-07-08,17.76,17.85,17.67,17.8,9747755.0,0.0028169014084507005,0.0028129413766146577,17.84,17.846,17.903333333333332,17.883333333333333,48.60221395048473,0.03158625647218116,0.0664116252036089,18.42451084585943,17.50248915414057 | |
| 2025-07-09,17.8,17.845,17.57,17.64,13942545.0,-0.008988764044943864,-0.009029406719394265,17.73,17.812,17.869333333333334,17.87633333333333,45.31992383600719,0.0087346850609471,0.05487623717507654,18.429638158585977,17.490361841414025 | |
| 2025-07-10,17.66,17.66,17.43,17.44,15585472.0,-0.0113378684807256,-0.011402632097811649,17.626666666666665,17.72,17.836666666666666,17.859333333333332,41.543197405740706,-0.02522292427903494,0.03885640488425425,18.45349424181082,17.411505758189183 | |
| 2025-07-11,17.425,17.54,17.35,17.46,9436485.0,0.0011467889908256534,0.0011461319306225416,17.513333333333335,17.618000000000002,17.808666666666667,17.849333333333334,42.06315257406171,-0.04994500653367595,0.02109612260066821,18.43122300210975,17.35477699789025 | |
| 2025-07-14,17.46,17.62,17.385,17.49,9934806.0,0.0017182130584190158,0.0017167386190543275,17.463333333333335,17.566,17.784666666666666,17.843,42.88381765770426,-0.06635182304049181,0.0036065334724362068,18.34589919145476,17.34410080854524 | |
| 2025-07-15,17.51,17.63,17.34,17.59,11649498.0,0.005717552887364308,0.005701269718956199,17.513333333333335,17.524,17.781333333333333,17.846666666666668,45.64753588584869,-0.07047281234878255,-0.011209335691807546,18.2705075756955,17.346492424304497 | |
| 2025-07-16,17.6,17.6667,17.33,17.44,13330981.0,-0.008527572484366086,-0.0085641402686332,17.506666666666664,17.484,17.764666666666667,17.845333333333333,42.33818533220728,-0.08486421066897165,-0.02594031068724037,18.2336994682003,17.312300531799707 | |
| 2025-07-17,17.46,17.545,17.35,17.54,9672985.0,0.005733944954128267,0.00571756846320324,17.523333333333333,17.504,17.755999999999997,17.833333333333332,45.19098238512342,-0.08719520125408664,-0.038191288800609624,18.21895783912191,17.28804216087809 | |
| 2025-07-18,17.51,17.6,17.43,17.47,13444958.0,-0.003990877993158559,-0.00399886279807185,17.483333333333334,17.506,17.708666666666666,17.83133333333333,43.566128681724194,-0.09361184400591327,-0.049275399841670356,18.210330074476815,17.255669925523186 | |
| 2025-07-21,17.5,17.52,17.2,17.24,13446451.0,-0.013165426445334916,-0.013252858910418214,17.416666666666668,17.456,17.644666666666662,17.817,38.648963346854075,-0.11591990491967152,-0.06260430085727059,18.222110430996185,17.18288956900381 | |
| 2025-07-22,17.2,17.38,17.14,17.33,12458898.0,0.0052204176334107455,0.005206838491967745,17.346666666666664,17.404,17.591333333333335,17.797,41.43448883274888,-0.1248972186849251,-0.07506288442280148,18.231062496410154,17.14293750358985 | |
| 2025-07-23,17.28,17.5,17.245,17.44,13075055.0,0.006347374495095481,0.006327314753319127,17.336666666666666,17.404,17.566666666666666,17.788,44.7370735672839,-0.1217324677182745,-0.0843968010818961,18.229098052647185,17.11990194735282 | |
| 2025-07-24,17.44,17.735,17.39,17.72,13251519.0,0.016055045871559592,0.015927526696101278,17.496666666666666,17.439999999999998,17.554666666666666,17.779,52.13603454527096,-0.09552951504960916,-0.08662334387543871,18.231945042324053,17.122054957675946 | |
| 2025-07-25,17.8,17.866,17.71,17.72,10436941.0,0.0,0.0,17.626666666666665,17.49,17.538,17.761333333333333,52.136034545270945,-0.07391148073598686,-0.08408097124754835,18.159584809898448,17.148415190101552 | |
| 2025-07-28,17.91,18.0,17.7,17.78,12749300.0,0.003386004514672747,0.003380284908823691,17.74,17.598,17.540000000000003,17.738999999999997,53.677354488266225,-0.05134565350182285,-0.07753390769840325,18.077301699299078,17.18869830070092 | |
| 2025-07-29,17.93,18.17,17.87,18.16,15116518.0,0.021372328458942658,0.021147143087388742,17.886666666666667,17.764,17.564,17.733666666666668,62.01924908182526,-0.002767348363924782,-0.06258059583150756,18.085652967406897,17.1833470325931 | |
| 2025-07-30,18.17,18.1781,17.93,18.05,9604261.0,-0.006057268722466924,-0.006075688394257272,17.996666666666666,17.886000000000003,17.591333333333335,17.73033333333333,58.72261673612952,0.02654918527247574,-0.044754639610710904,18.12746881395788,17.16553118604212 | |
| 2025-07-31,18.04,18.16,17.95,18.04,13651335.0,-0.0005540166204986985,-0.0005541701444124114,18.083333333333332,17.95,17.63133333333333,17.733999999999998,58.41860719870488,0.04841770381640842,-0.02612017092528704,18.152750438157092,17.15424956184291 | |
| 2025-08-01,17.99,18.0,17.7,17.79,16574346.0,-0.013858093126385862,-0.013955012956733875,17.96,17.964,17.653333333333332,17.730999999999998,51.27218996427026,0.04505636986858974,-0.011884862766511685,18.12680591951587,17.16219408048413 | |
| 2025-08-04,17.91,17.97,17.78,17.79,13959810.0,0.0,0.0,17.87333333333333,17.966,17.673333333333336,17.729,51.27218996427026,0.04190938321581328,-0.0011260135700466925,18.13086659670135,17.162133403298643 | |
| 2025-08-05,17.86,17.95,17.55,17.73,15847939.0,-0.003372681281618828,-0.003378381591627195,17.77,17.880000000000003,17.682666666666666,17.732000000000003,49.583857057469785,0.0341798707873906,0.005935163301440766,18.12387836299843,17.162121637001572 | |
| 2025-08-06,18.11,18.12,17.66,17.86,28738155.0,0.007332205301748385,0.007305455362236403,17.793333333333333,17.842,17.710666666666665,17.737666666666662,53.181134148722805,0.038104841155011115,0.012369098872154836,18.14407754488453,17.16392245511547 | |
| 2025-08-07,17.86,17.96,17.515,17.62,19351263.0,-0.013437849944008873,-0.013528954940319452,17.736666666666668,17.758,17.716,17.735999999999997,46.57416971453951,0.02160041803955437,0.014215362705634744,18.14354552333785,17.18245447666215 | |
| 2025-08-08,17.33,17.5699,17.24,17.28,15417051.0,-0.0192962542565267,-0.019484857132123914,17.58666666666667,17.656,17.703333333333333,17.706000000000003,39.15315207362525,-0.01869906352428785,0.007632477459650226,18.15569313329968,17.15230686670032 | |
| 2025-08-11,17.26,17.26,17.09,17.16,20634276.0,-0.006944444444444531,-0.006968669316093428,17.353333333333335,17.53,17.697999999999997,17.671333333333333,36.91733777088779,-0.05963228624781891,-0.005820475281843601,18.1797499423698,17.0952500576302 | |
| 2025-08-12,17.21,17.4,17.2,17.39,12640094.0,0.013403263403263477,0.013314234306375513,17.276666666666667,17.462,17.702,17.646666666666665,43.56883327204925,-0.07267532643009744,-0.01919144551149437,18.180161741031576,17.074838258968427 | |
| 2025-08-13,17.42,17.56,17.32,17.49,12033546.0,0.00575043128234598,0.005733960664318844,17.346666666666668,17.387999999999998,17.705333333333336,17.636,46.22378347401495,-0.07408881573040205,-0.030170919555275906,18.179690822190125,17.08030917780988 | |
| 2025-08-14,17.4,17.44,17.235,17.38,12517934.0,-0.0062893081761006275,-0.006309169193264721,17.419999999999998,17.339999999999996,17.682666666666666,17.61866666666667,43.7835802839504,-0.08312686215393938,-0.0407621080750086,18.181270954010714,17.062729045989286 | |
| 2025-08-15,17.41,17.42,17.24,17.24,10000462.0,-0.008055235903337232,-0.008087854601699005,17.369999999999997,17.332,17.650666666666666,17.59433333333333,40.829295100458644,-0.10042872915638057,-0.052695432291283,18.190861094492085,17.03013890550791 | |
| 2025-08-18,17.26,17.37,17.17,17.34,12937833.0,0.0058004640371229765,0.005783706116848761,17.319999999999997,17.368,17.621333333333332,17.580666666666666,43.748930215882154,-0.1048626280425502,-0.06312887144153645,18.18462125245861,17.046378747541393 | |
| 2025-08-19,17.38,17.38,17.23,17.35,14926600.0,0.0005767012687429851,0.0005765350404725994,17.310000000000002,17.36,17.567333333333334,17.56566666666667,44.046258109314294,-0.10634374394433621,-0.0717718459420964,18.18367810253927,17.049321897460725 | |
| 2025-08-20,17.31,17.43,17.28,17.33,13994294.0,-0.0011527377521615145,-0.0011534026653536183,17.34,17.328,17.519333333333336,17.555333333333333,43.550451616644736,-0.1078877094634656,-0.07899501864637024,18.186982638627285,17.03501736137271 | |
| 2025-08-21,17.35,17.6,17.34,17.46,12788569.0,0.007501442585112761,0.0074734466839416714,17.38,17.344,17.480666666666664,17.555999999999997,47.67353947606207,-0.09749750912131816,-0.08269551674135982,18.175290221639045,17.02070977836096 | |
| 2025-08-22,17.52,17.76,17.5,17.51,16847168.0,0.00286368843069873,0.0028595958863043267,17.433333333333334,17.398,17.462,17.557666666666666,49.21010391244463,-0.08425735205415208,-0.08300788380391827,18.16316917582936,17.011830824170637 | |
| 2025-08-25,17.54,17.6381,17.5,17.52,10794148.0,0.0005711022272985034,0.0005709392104847147,17.496666666666666,17.434,17.444000000000003,17.558666666666667,49.52931889190492,-0.0721260910806798,-0.08083152525927058,18.143902318225045,17.005097681774956 | |
| 2025-08-26,17.51,17.6,17.4,17.59,9975508.0,0.003995433789954372,0.003987473241221455,17.540000000000003,17.482,17.434666666666665,17.558666666666667,51.812413141202256,-0.05621554654498695,-0.07590832951641385,18.048449997512247,17.043550002487752 | |
| 2025-08-27,17.57,17.68,17.54,17.57,9221260.0,-0.0011370096645820782,-0.0011376565504609075,17.56,17.53,17.415333333333333,17.563,51.101147280119854,-0.044704828785743445,-0.06966762937027977,17.968613927234763,17.075386072765234 | |
| 2025-08-28,17.61,17.68,17.46,17.66,10122073.0,0.00512236767216856,0.005109292976808222,17.606666666666666,17.57,17.418,17.567,54.151305154849624,-0.0279975162531656,-0.061333606746856936,17.88792077106862,17.11807922893138 | |
| 2025-08-29,17.65,17.78,17.6087,17.72,8963936.0,0.003397508493771184,0.003391750001120884,17.650000000000002,17.612000000000002,17.447333333333333,17.575333333333333,56.11655507164073,-0.009802356676328117,-0.051027356732751175,17.8750782208809,17.1239217791191 | |
| 2025-09-02,17.675,17.8471,17.62,17.7,8464928.0,-0.0011286681715575453,-0.001129305597151414,17.69333333333333,17.648000000000003,17.483333333333334,17.590666666666667,55.26617389755859,0.002969376401555479,-0.04022801010588985,17.858510660091373,17.13148933990863 | |
| 2025-09-03,17.7,17.72,17.53,17.57,9681580.0,-0.007344632768361503,-0.007371737380777555,17.663333333333334,17.644,17.495333333333335,17.598666666666666,49.96594329238364,0.002571510563413426,-0.031668105972029195,17.836233446279227,17.137766553720777 | |
| 2025-09-04,17.59,17.7099,17.56,17.65,7836292.0,0.004553215708594127,0.004542881180299884,17.639999999999997,17.660000000000004,17.505999999999997,17.605666666666664,52.95594498089311,0.008612253732238173,-0.023612034031175726,17.791160134113085,17.16183986588691 | |
| 2025-09-05,17.6,17.65,17.27,17.39,12091516.0,-0.014730878186968721,-0.014840455013113991,17.536666666666665,17.606,17.506666666666668,17.59466666666667,43.79573235598179,-0.007493856363215201,-0.020388398497583622,17.77461266123992,17.15538733876008 | |
| 2025-09-08,17.43,17.48,17.08,17.15,15535627.0,-0.013801035077630974,-0.013897154754242896,17.396666666666665,17.491999999999997,17.500666666666667,17.575666666666667,37.369824829136974,-0.03917250266177419,-0.024145219330421738,17.788183181251437,17.128816818748565 | |
| 2025-09-09,17.2,17.315,17.16,17.17,10979087.0,0.0011661807580176653,0.0011655012974354135,17.236666666666668,17.386,17.48933333333333,17.555333333333333,38.1837949360084,-0.06195010300780979,-0.03170619606589935,17.786896325078622,17.131103674921377 | |
| 2025-09-10,17.2,17.46,17.1842,17.42,10161960.0,0.014560279557367606,0.014455296514972677,17.246666666666666,17.356,17.493999999999996,17.530666666666665,47.38832560929306,-0.059146797261735884,-0.03719431630506666,17.7873929488381,17.133607051161906 | |
| 2025-09-11,17.355,17.5,17.31,17.49,5784858.0,0.0040183696900113475,0.004010317606153831,17.36,17.323999999999998,17.504666666666665,17.512,49.64906032859297,-0.05069239193633024,-0.03989393143131938,17.787392948838097,17.133607051161903 | |
| 2025-09-12,17.5,17.56,17.435,17.45,7327941.0,-0.002287021154945612,-0.0022896403820744605,17.453333333333333,17.336,17.504,17.49233333333333,48.37000237161319,-0.046681762214870304,-0.04125149758802956,17.788863048068052,17.139136951931945 | |
| 2025-09-15,17.52,17.71,17.5,17.54,10372327.0,0.00515759312320907,0.005144338295600713,17.493333333333332,17.413999999999998,17.506000000000004,17.483999999999998,51.40355078155709,-0.035828057877942854,-0.04016680964601222,17.788444663873953,17.169555336126045 | |
| 2025-09-16,17.59,17.68,17.55,17.58,7957411.0,0.0022805017103761926,0.002277905312993867,17.52333333333333,17.496,17.509999999999998,17.477,52.73281325623793,-0.023725263222200255,-0.03687850036124983,17.796542141119787,17.185457858880213 | |
| 2025-09-17,17.57,17.67,17.45,17.53,9542150.0,-0.0028441410693968994,-0.002848193323887665,17.55,17.518,17.505999999999997,17.470333333333333,50.86007160183301,-0.017961247315597006,-0.033095049752119264,17.79893143026464,17.20106856973536 | |
| 2025-09-18,17.56,17.64,17.43,17.44,14562988.0,-0.00513405590416427,-0.00514728045230954,17.516666666666666,17.508000000000003,17.497333333333334,17.45633333333333,47.58427043911777,-0.02042008103759585,-0.030560056009214583,17.795636174924923,17.21536382507508 | |
| 2025-09-19,17.47,17.47,17.28,17.3,13754358.0,-0.008027522935779796,-0.008059916977100286,17.423333333333336,17.478,17.473333333333336,17.445666666666668,42.950071569569694,-0.03328190140625509,-0.031104425088622687,17.80074082838573,17.194259171614267 | |
| 2025-09-22,17.35,17.35,17.11,17.13,16772628.0,-0.009826589595375856,-0.009875189167704858,17.290000000000003,17.395999999999997,17.434,17.44066666666667,38.0980812613498,-0.056540798830063466,-0.03619169983691085,17.821269601919518,17.135730398080483 | |
| 2025-09-23,17.2,17.2583,17.1,17.11,12825486.0,-0.0011675423234092097,-0.0011682244319264163,17.180000000000003,17.302,17.39466666666667,17.439,37.56048897583554,-0.07571468371959966,-0.04409629661344861,17.8356559280616,17.080344071938406 | |
| 2025-09-24,17.175,17.46,17.1501,17.4,11130450.0,0.016949152542372836,0.01680711831638119,17.213333333333335,17.276,17.383333333333333,17.43933333333333,48.83452929375509,-0.06674020967328431,-0.04862507922541576,17.821931385933304,17.0750686140667 | |
| 2025-09-25,17.36,17.48,17.3,17.41,9936889.0,0.0005747126436781436,0.0005745475596143127,17.30666666666667,17.27,17.36733333333333,17.436666666666667,49.17531507852048,-0.05815063360083528,-0.05053019010049967,17.810011840135147,17.070988159864847 | |
| 2025-09-26,17.4,17.64,17.4,17.46,10238241.0,0.0028719126938541173,0.0028677966313584826,17.423333333333336,17.302,17.372,17.43933333333333,50.93498464765086,-0.046769619485942826,-0.0497780759775883,17.78627942604944,17.074720573950565 | |
| 2025-09-29,17.48,17.5,17.19,17.2,11623850.0,-0.014891179839633506,-0.015003166592048848,17.35666666666667,17.316,17.375333333333334,17.438,42.66322132192468,-0.058060624159622876,-0.05143458561399522,17.747631170254273,17.061368829745724 | |
| 2025-09-30,17.18,17.24,16.95,17.16,20968950.0,-0.0023255813953487747,-0.0023282897595910735,17.273333333333333,17.326,17.374666666666666,17.432000000000002,41.545390469747716,-0.06943607654886108,-0.055034883800968395,17.70812818996581,17.046871810034194 | |
| 2025-10-01,17.1,17.1095,16.98,16.99,13490998.0,-0.009906759906760043,-0.009956158375975705,17.116666666666664,17.244,17.346,17.42,37.09670777739669,-0.09111842726352037,-0.062251592493478794,17.707067985185606,16.98993201481439 | |
| 2025-10-02,16.98,17.09,16.89,16.92,12973944.0,-0.0041200706297820355,-0.004128581505763245,17.02333333333333,17.146,17.308,17.406333333333336,35.41507725762284,-0.1126516829258506,-0.07233161057995316,17.688542162313954,16.935457837686048 | |
| 2025-10-03,16.92,17.01,16.8,16.8,13314337.0,-0.007092198581560294,-0.0071174677688639896,16.903333333333332,17.014000000000003,17.264666666666667,17.384333333333334,32.68014208090415,-0.13781133698692116,-0.08542755586134676,17.71783320571726,16.84716679428274 | |
| 2025-10-06,16.85,16.95,16.65,16.66,14803637.0,-0.008333333333333415,-0.00836824967051669,16.793333333333333,16.906,17.206000000000003,17.355999999999998,29.789747473138263,-0.16712090826568726,-0.10176622634221485,17.768983365678444,16.74701663432156 | |
| 2025-10-07,16.68,16.73,16.53,16.67,14276201.0,0.0006002400960385401,0.0006000600240061268,16.709999999999997,16.808,17.145333333333333,17.32766666666667,30.26419226721366,-0.18738201501383145,-0.11888938407653818,17.804142714214287,16.661857285785707 | |
| 2025-10-08,16.69,16.71,16.48,16.67,20937626.0,0.0,0.0,16.666666666666668,16.744,17.088,17.297,30.26419226721366,-0.20112069391891296,-0.13533564604501314,17.80948615619578,16.581513843804224 | |
| 2025-10-09,16.69,16.865,16.58,16.62,12982346.0,-0.0029994001199760145,-0.003003907335400511,16.653333333333336,16.684,17.033333333333335,17.265333333333334,29.122995419022573,-0.2135812464067257,-0.15098476611735567,17.7987642538051,16.505235746194902 | |
| 2025-10-10,16.6,16.7051,16.26,16.29,21522777.0,-0.019855595667870096,-0.020055366813348432,16.526666666666667,16.582,16.965999999999998,17.21966666666667,22.967379192766217,-0.2472345995364158,-0.17023473280116772,17.825912563083918,16.362087436916084 | |
| 2025-10-13,16.37,16.535,16.23,16.52,15254287.0,0.01411909146715784,0.014020345478878319,16.476666666666663,16.554000000000002,16.925333333333334,17.179666666666666,33.515067877432415,-0.25243612008490146,-0.18667501025791447,17.78556582199834,16.30043417800166 | |
| 2025-10-14,16.28,16.57,16.28,16.53,11760448.0,0.000605326876513379,0.0006051437401008658,16.44666666666667,16.526000000000003,16.886666666666667,17.140666666666668,33.938600867455946,-0.25283689977291957,-0.1999073881609155,17.722168640847805,16.258831359152197 | |
| 2025-10-15,16.6,16.94,16.6,16.9,14943303.0,0.02238354506957041,0.02213671009609491,16.650000000000002,16.572,16.853333333333335,17.118333333333332,47.31249927729414,-0.2207538992461764,-0.20407669037796766,17.64805442455591,16.26994557544409 | |
| 2025-10-16,16.95,16.99,16.58,16.68,16787952.0,-0.013017751479289852,-0.013103224998427,16.703333333333333,16.584,16.804666666666666,17.086000000000002,41.883067568174496,-0.210651788870571,-0.20539171007648835,17.583054378431317,16.25894562156868 | |
| 2025-10-17,16.59,16.6402,16.385,16.45,14392106.0,-0.013788968824940073,-0.013884919719219827,16.676666666666666,16.615999999999996,16.737333333333332,17.054666666666666,37.09086385222628,-0.21868401819030225,-0.20805017169925114,17.54687938328473,16.21012061671527 | |
| 2025-10-20,16.47,16.77,16.46,16.77,14061104.0,0.019452887537994012,0.019266098623736676,16.63333333333333,16.666,16.708666666666666,17.041999999999998,46.29744822018361,-0.1969578842591453,-0.20583171421122998,17.52015066512517,16.200849334874828 | |
| 2025-10-21,16.76,16.785,16.56,16.76,14492928.0,-0.0005963029218841731,-0.0005964807811803569,16.66,16.712,16.682000000000002,17.028333333333332,46.07054385036382,-0.17848917095970407,-0.2003632055609248,17.493756482872104,16.19224351712789 | |
| 2025-10-22,16.77,16.96,16.65,16.91,14975678.0,0.008949880668257748,0.00891006785655194,16.813333333333333,16.714000000000002,16.676666666666666,17.011333333333333,50.02692244530917,-0.15001950474550085,-0.19029446539784,17.418442497244595,16.218557502755406 | |
| 2025-10-23,17.1,17.1,16.72,16.85,15286099.0,-0.003548196333530429,-0.0035545061121181726,16.840000000000003,16.747999999999998,16.672,16.990000000000002,48.49439581301391,-0.1307909115036523,-0.17839375461900248,17.32624154216383,16.25475845783617 | |
| 2025-10-24,16.87,16.94,16.7,16.73,10606347.0,-0.0071216617210683175,-0.007147141799638196,16.830000000000002,16.804,16.667333333333332,16.965999999999998,45.492739186188814,-0.12380792920302142,-0.16747658953580627,17.19306263790042,16.314937362099574 | |
| 2025-10-27,16.75,16.92,16.71,16.91,11775218.0,0.01075911536162577,0.010701647911756276,16.83,16.832,16.684,16.945,50.44737839734372,-0.10256704074294731,-0.15449467977723447,17.13575623023503,16.343243769764968 | |
| 2025-10-28,16.89,17.04,16.815,16.99,12602779.0,0.004730928444707239,0.0047197727733516905,16.87666666666667,16.878000000000004,16.705333333333332,16.925333333333334,52.513382039197175,-0.07837469746803905,-0.13927068331539538,17.096945351111447,16.365054648888556 | |
| 2025-10-29,17.0,17.01,16.77,16.93,13033123.0,-0.0035314891112417923,-0.003537739538796593,16.94333333333333,16.881999999999998,16.722666666666665,16.90533333333333,50.802593708996035,-0.06331374820743818,-0.12407929629380396,17.086307130825052,16.36969286917495 | |
| 2025-10-30,16.95,16.96,16.71,16.77,13350158.0,-0.00945067926757237,-0.009495620309926478,16.896666666666665,16.866,16.732666666666667,16.883,46.456251936941584,-0.06355586775303479,-0.11197461058565013,17.068550283723603,16.3724497162764 | |
| 2025-10-31,16.8,16.89,16.685,16.83,10453958.0,0.003577817531305927,0.0035714323675971795,16.843333333333334,16.886,16.768666666666668,16.86733333333333,48.244431084628545,-0.058234954374196235,-0.10122667934335935,17.07166269460736,16.37233730539264 | |
| 2025-11-03,16.91,16.96,16.64,16.83,13841151.0,0.0,0.0,16.81,16.869999999999997,16.789333333333335,16.857333333333333,48.244431084628545,-0.0534025013922097,-0.09166184375312944,17.0819811516996,16.379018848300397 | |
| 2025-11-04,16.77,16.8283,16.53,16.55,13437302.0,-0.01663695781342822,-0.016776906379642548,16.736666666666668,16.782,16.790666666666667,16.838666666666665,40.85913986419507,-0.0713439983277766,-0.08759827466805888,17.083914802143816,16.36508519785618 | |
| 2025-11-05,16.61,17.06,16.59,16.91,16100780.0,0.021752265861027187,0.02151906108741702,16.763333333333332,16.778,16.79133333333333,16.822333333333333,51.20221536016449,-0.05586974096017272,-0.08125256792648165,17.10377510125256,16.36922489874744 | |
| 2025-11-06,16.88,17.02,16.68,16.87,22864738.0,-0.0023654642223536193,-0.00236826635261198,16.776666666666667,16.798000000000002,16.804,16.804333333333332,50.152676917369924,-0.04630022603158679,-0.07426209954750268,17.116581283527985,16.38141871647202 | |
| 2025-11-07,16.46,16.52,16.18,16.45,15500673.0,-0.02489626556016611,-0.02521141934649617,16.743333333333336,16.722,16.804,16.770666666666667,40.71547782827417,-0.07177937842620707,-0.07376555532324355,17.089571796759856,16.42442820324014 | |