| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,225.0,225.7,221.5,224.23,42005602.0,,,,,,,,,,, | |
| 2024-11-12,224.55,225.59,223.355,224.23,40398299.0,0.0,0.0,,,,,,,,, | |
| 2024-11-13,224.01,226.65,222.76,225.12,48566217.0,0.0039691388306650754,0.003961282580639748,224.52666666666664,,,,,,,, | |
| 2024-11-14,225.02,228.87,225.0,228.22,44923941.0,0.01377043354655294,0.013676482640454679,225.85666666666665,,,,,,,, | |
| 2024-11-15,226.4,226.92,224.27,225.0,47923696.0,-0.014109192884059207,-0.014209673802113448,226.11333333333334,225.35999999999999,,,,,,, | |
| 2024-11-18,225.25,229.74,225.17,228.02,44686020.0,0.013422222222222224,0.013332942201153587,227.08,226.118,,,,,,, | |
| 2024-11-19,226.98,230.16,226.66,228.28,36211774.0,0.0011402508551880963,0.0011396012629335743,227.1,226.92799999999997,,,,,,, | |
| 2024-11-20,228.06,229.93,225.89,229.0,35169566.0,0.0031540213772560666,0.0031490578857323766,228.4333333333333,227.704,,,,,,, | |
| 2024-11-21,228.88,230.155,225.7103,228.52,42108327.0,-0.002096069868995576,-0.0020982696979778065,228.6,227.76400000000004,,,,,,, | |
| 2024-11-22,228.06,230.7199,228.06,229.87,38168252.0,0.005907579205321145,0.005890197880063815,229.13000000000002,228.738,,,,,,, | |
| 2024-11-25,231.46,233.245,229.74,232.87,90152832.0,0.013050854830991332,0.012966426208818584,230.42,229.708,,,,,,, | |
| 2024-11-26,233.33,235.57,233.33,235.06,45986189.0,0.00940438871473348,0.009360442759563672,232.6,231.064,,,,,,, | |
| 2024-11-27,234.465,235.69,233.8101,234.93,33498439.0,-0.0005530502850336072,-0.0005532032737520651,234.28666666666666,232.25,,,,,,, | |
| 2024-11-29,234.81,237.81,233.97,237.33,28481377.0,0.010215808964372464,0.010163980270458799,235.77333333333334,234.012,,,84.91807243592194,,,, | |
| 2024-12-02,237.27,240.79,237.16,239.59,48137103.0,0.009522605654573857,0.009477551441854002,237.28333333333333,235.956,230.018,,87.15773907364324,,,, | |
| 2024-12-03,239.81,242.76,238.9,242.65,38861017.0,0.012771818523310774,0.01269094670795666,239.85666666666668,237.91199999999998,231.246,,89.44355775100934,,,, | |
| 2024-12-04,242.87,244.11,241.25,243.01,44383935.0,0.0014836183803832448,0.0014825189059665656,241.75,239.502,232.498,,89.67636614675303,,,, | |
| 2024-12-05,243.99,244.54,242.13,243.04,40033878.0,0.00012345170980609943,0.00012344409027086238,242.9,241.12399999999997,233.6926666666667,,89.69675807979935,,,, | |
| 2024-12-06,242.905,244.63,242.08,242.84,36870619.0,-0.0008229098090848375,-0.0008232485852293405,242.96333333333334,242.22599999999997,234.66733333333332,,88.44251899190864,,,, | |
| 2024-12-09,241.83,247.24,241.75,246.75,44649232.0,0.016101136550815243,0.015972888051357558,244.21,243.658,236.1173333333333,,91.07115434991394,,,247.86562944530718,218.99037055469287 | |
| 2024-12-10,246.89,248.21,245.34,247.77,36914806.0,0.004133738601823644,0.004125218177144301,245.78666666666666,244.68199999999996,237.434,,91.60740928135364,,,249.67556004267925,219.53443995732079 | |
| 2024-12-11,247.96,250.8,246.2601,246.49,45205814.0,-0.005166081446502768,-0.005179471782210545,247.00333333333333,245.378,238.64800000000002,,84.73025191229493,,,250.8470853656128,220.58891463438718 | |
| 2024-12-12,246.89,248.74,245.68,247.96,32777532.0,0.005963730780153442,0.00594601812519399,247.40666666666667,246.362,239.912,,86.02755873561352,,,252.06468217359375,221.65531782640622 | |
| 2024-12-13,247.815,249.2902,246.24,248.13,33155290.0,0.000685594450717808,0.000685359538206058,247.52666666666667,247.42,241.21933333333334,,86.17385332347976,,,253.27272864200955,222.4382713579904 | |
| 2024-12-16,247.99,251.38,247.65,251.04,51694753.0,0.011727723370813736,0.011659486612797755,249.04333333333332,248.27799999999996,242.63066666666666,,88.41072463707891,,,254.40950167191178,223.90549832808816 | |
| 2024-12-17,250.08,253.83,249.78,253.48,51356360.0,0.009719566602931717,0.009672635470593672,250.88333333333333,249.42,244.00466666666665,,89.88799099771845,6.169407485027534,,255.998398348846,224.86260165115405 | |
| 2024-12-18,252.16,254.28,247.74,248.05,56774101.0,-0.021421808426700273,-0.02165458570825826,250.85666666666665,249.73200000000003,244.87066666666666,,68.85382545917011,5.8922521459194,,256.26943285564437,226.56856714435565 | |
| 2024-12-19,247.5,252.0,247.0949,249.79,60882264.0,0.007014714775246844,0.0069902261174959015,250.43999999999997,250.098,245.86133333333333,,71.18103800657292,5.74676289566753,,256.5787525119065,228.33824748809351 | |
| 2024-12-20,248.04,255.0,245.69,254.49,147495267.0,0.01881580527643223,0.018640977623199214,250.77666666666664,251.36999999999998,247.00533333333337,,76.32652652996558,5.942214190818703,,257.27484613020886,230.23915386979118 | |
| 2024-12-23,254.77,255.65,253.45,255.27,40858774.0,0.0030649534362843234,0.0030602660418225774,253.18333333333337,252.21599999999998,248.05066666666667,239.03433333333334,77.05859176119372,6.089850229004725,,257.8418602801592,232.21213971984076 | |
| 2024-12-24,255.49,258.21,255.29,258.2,23234705.0,0.011478042856583048,0.011412669882966294,255.98666666666668,253.16,249.08733333333333,240.16666666666666,79.60938795163021,6.369851680814236,,259.058750134643,233.52824986535708 | |
| 2024-12-26,258.19,260.1,257.63,259.02,27262983.0,0.003175832687838831,0.0031708003828989626,257.49666666666667,255.35399999999998,250.15466666666669,241.32633333333334,80.27054066697382,6.582048240712709,,260.3120011992512,234.67099880074878 | |
| 2024-12-27,257.83,258.7,253.06,255.59,42355321.0,-0.013242220677939898,-0.0133306806880835,257.6033333333333,256.514,250.99133333333333,242.342,70.04032832149053,6.399671776351539,,260.42642333196625,236.62257666803376 | |
| 2024-12-30,252.23,253.5,250.75,252.2,35557542.0,-0.013263429711647623,-0.013352174576538492,255.60333333333332,256.056,251.61533333333333,243.14133333333334,61.674238592599394,5.913426150127236,6.173206850771855,260.08849462825066,238.4475053717493 | |
| 2024-12-31,252.44,253.28,249.43,250.42,39480718.0,-0.007057890563045177,-0.007082915290017538,252.73666666666665,255.086,251.86,243.98866666666666,57.77214379450058,5.323080703368845,6.003181621291253,259.68081698407065,239.9381830159293 | |
| 2025-01-02,248.93,249.1,241.8201,243.85,55740731.0,-0.026235923648270876,-0.026586226084739983,248.8233333333333,252.21599999999998,251.59866666666667,244.51633333333336,46.16261757143921,4.275794889488424,5.657704274930688,259.57928573399033,240.15971426600967 | |
| 2025-01-03,243.36,244.18,241.89,243.36,40244114.0,-0.002009432027885949,-0.0020114536450788353,245.87666666666667,249.084,251.39,245.01899999999998,45.42937417363448,3.36745648955943,5.199654717856436,259.5484121121088,240.2255878878912 | |
| 2025-01-06,244.31,247.33,243.2,245.0,45045571.0,0.006738987508218219,0.006716382033744203,244.06999999999996,246.96599999999998,251.19266666666667,245.55233333333334,48.38446361863804,2.748245988309577,4.709372971947065,259.4033193829898,240.56668061701015 | |
| 2025-01-07,242.98,245.55,241.35,242.21,40855960.0,-0.01138775510204082,-0.011453092086491822,243.5233333333333,244.96800000000002,250.79800000000003,246.00866666666667,44.01747681950249,2.009226410540464,4.169343659665746,259.47088887510654,240.43611112489342 | |
| 2025-01-08,241.92,243.7123,240.05,242.7,37628940.0,0.0020230378597083654,0.0020209942743203797,243.30333333333328,243.42399999999998,250.24200000000002,246.43633333333335,44.957100198247595,1.4464136198604933,3.6247576517046953,259.6951860400941,239.80681395990587 | |
| 2025-01-10,240.01,240.16,233.0,236.85,61710856.0,-0.02410383189122367,-0.024399083362794845,240.58666666666662,242.02400000000003,249.13333333333333,246.56900000000002,36.977466328884894,0.5223134149703981,3.004268804357836,260.6153751033874,237.79462489661262 | |
| 2025-01-13,233.53,234.67,229.72,234.4,49630725.0,-0.010344099641123039,-0.010397971666903203,237.98333333333332,240.23200000000003,248.22333333333333,246.547,34.23670313786519,-0.4030906021368992,2.322796923058889,261.6809563758304,235.52004362416957 | |
| 2025-01-14,234.75,236.12,232.472,233.28,39435294.0,-0.004778156996587013,-0.004789608882564205,234.84333333333333,237.888,247.12266666666667,246.492,33.03139550593309,-1.2128733437208439,1.6156628697029427,262.5567964912218,233.1762035087782 | |
| 2025-01-15,234.635,238.96,234.43,237.87,39831969.0,0.01967592592592604,0.019484857132124,235.1833333333333,237.01999999999998,246.01466666666664,246.50999999999996,42.03741820722438,-1.4673427470276579,0.9990617463568228,262.67421313614363,232.0327868638564 | |
| 2025-01-16,237.35,238.01,228.03,228.26,71759052.0,-0.040400218606802096,-0.041238975826963314,233.13666666666666,234.13199999999998,244.21399999999997,246.13233333333332,32.256590053114536,-2.416601194096785,0.3159291582661013,263.5271906920907,228.90180930790928 | |
| 2025-01-17,232.115,232.29,228.48,229.98,68488301.0,0.00753526680101646,0.007507018495064835,232.03666666666663,232.75799999999998,242.33266666666665,245.71,35.16425167103493,-2.995574607679771,-0.3463715949230732,263.3796488270953,226.69935117290473 | |
| 2025-01-21,224.0,224.42,219.38,222.64,98070429.0,-0.031915818766849346,-0.03243623140288344,226.95999999999995,230.406,239.90733333333336,245.03099999999998,29.370716500722168,-4.000575719658741,-1.0772124198702069,264.4677747463468,223.07022525365312 | |
| 2025-01-22,219.79,224.12,219.79,223.83,64126500.0,0.005344951491196737,0.005330717933897527,225.48333333333332,228.516,237.79,244.39066666666665,31.345620986232134,-4.6474503718397955,-1.7912600102641247,264.696263013067,220.24573698693294 | |
| 2025-01-23,224.74,227.03,222.3,223.66,60234760.0,-0.0007595049814592691,-0.0007597935514905356,223.37666666666664,225.67399999999998,235.88733333333332,243.75133333333332,31.21135667579317,-5.114859852929413,-2.4559799787971826,263.871533453903,217.987466546097 | |
| 2025-01-24,224.78,225.63,221.41,222.78,54697907.0,-0.003934543503532173,-0.003942304182998584,223.42333333333332,224.57799999999997,234.04466666666667,242.9523333333333,30.483465458404964,-5.492974291356518,-3.0633788413090497,262.5543393454525,216.05566065454752 | |
| 2025-01-27,224.02,232.15,223.98,229.86,94863418.0,0.0317802316186373,0.03128569052356898,225.4333333333333,224.554,233.112,242.35533333333333,42.16902731011291,-5.16183347483809,-3.4830697680148583,259.7726435657519,216.0033564342481 | |
| 2025-01-28,230.85,240.19,230.81,238.26,75707569.0,0.03654398329417896,0.035892086430602384,230.29999999999998,227.67800000000003,232.772,242.08100000000002,52.39383975294058,-4.173482880986455,-3.6211523906091783,256.480161486855,217.219838513145 | |
| 2025-01-29,234.12,239.855,234.01,239.36,45486100.0,0.004616805170821969,0.004606180414897502,235.82666666666668,230.78400000000002,232.39600000000002,241.79433333333333,53.55197736450494,-3.263823778897745,-3.549686668266892,253.75097049397698,218.32602950602296 | |
| 2025-01-30,238.665,240.79,237.21,237.59,55658279.0,-0.007394719251336945,-0.0074221957254156,238.40333333333334,233.57,232.088,241.443,51.38574550898549,-2.6551299094106184,-3.3707753164956373,251.42754416228965,219.18845583771034 | |
| 2025-01-31,247.19,247.19,233.44,236.0,101075128.0,-0.006692200850204166,-0.006714694035086833,237.65,236.214,231.64133333333334,240.94166666666666,49.45061755105629,-2.2748127192493257,-3.1515827970463755,249.1534547505564,220.0205452494436 | |
| 2025-02-03,229.99,231.83,225.7,228.01,73063301.0,-0.033855932203389894,-0.034442317383852845,233.86666666666665,235.844,231.05200000000002,240.09266666666664,41.07881028848221,-2.588298536424986,-3.0389259449220978,247.9782048564493,219.61179514355067 | |
| 2025-02-04,227.25,233.13,226.65,232.8,45067301.0,0.021007850532871464,0.020790228215525564,232.26999999999998,234.752,230.94533333333337,239.58433333333332,46.884359877896635,-2.42230254091956,-2.9156012641215905,246.75582218727817,219.77817781272182 | |
| 2025-02-05,228.53,232.67,228.27,232.47,39664989.0,-0.0014175257731959823,-0.0014185314133143574,231.09333333333333,233.37399999999997,230.89133333333334,239.00699999999998,46.5441086826177,-2.290968897250991,-2.7906747907474707,245.00871325010235,220.2722867498976 | |
| 2025-02-06,231.285,233.8,230.425,233.22,29925349.0,0.003226222738417883,0.0032210296482183117,232.83,232.5,230.58133333333333,238.29799999999997,47.47704674742589,-2.102135200391018,-2.6529668726761804,243.76323383794193,220.61876616205802 | |
| 2025-02-07,232.6,234.0,227.26,227.63,39707224.0,-0.023968784838350077,-0.0242607103328896,231.10666666666665,230.82600000000002,230.53933333333333,237.37666666666667,41.64341744932727,-2.3761585410233295,-2.5976052063456105,242.1013771091948,220.7736228908052 | |
| 2025-02-10,229.57,230.585,227.2,227.65,33115645.0,8.786188112286375e-05,8.785802149386105e-05,229.49999999999997,230.754,230.38400000000001,236.35833333333332,41.6710322742092,-2.562175021108203,-2.5905191692981293,241.4599555806361,220.49504441936384 | |
| 2025-02-11,228.2,235.23,228.13,232.62,53718362.0,0.021831759279595797,0.021596859130101596,229.29999999999998,230.718,231.04933333333332,235.47833333333335,48.22740255637514,-2.282248616375739,-2.5288650587136514,241.28306834120636,220.49393165879368 | |
| 2025-02-12,231.2,236.96,230.68,236.87,45243292.0,0.018270140142722102,0.01810524652359782,232.38,231.598,231.91866666666664,234.85433333333333,53.08385081244644,-1.6978931868403038,-2.362670684338982,241.74179894882838,220.3942010511717 | |
| 2025-02-13,236.91,242.3399,235.57,241.53,53614054.0,0.01967323848524516,0.01948222154550864,237.00666666666666,233.26,233.11,234.49866666666668,57.7622886130895,-0.848977757012392,-2.0599320988736642,242.4952552443463,220.00674475565376 | |
| 2025-02-14,241.25,245.55,240.99,244.6,40896227.0,0.012710636359872352,0.012630534273072785,241.0,236.654,234.56466666666665,234.3046666666667,60.55308821509714,0.07070216957086473,-1.6338052451847587,244.6224121327926,219.5135878672075 | |
| 2025-02-18,244.15,245.18,241.84,244.47,48822491.0,-0.0005314799672935244,-0.0005316212528338489,243.5333333333333,240.01799999999997,235.5386666666667,234.3253333333333,60.37118196844085,0.7800730274971386,-1.1510295906483792,246.40880034186992,219.17619965813 | |
| 2025-02-19,244.66,246.01,243.1604,244.87,32204215.0,0.001636192579866691,0.0016348554750960618,244.64666666666665,242.468,235.97933333333333,234.37566666666666,60.76177277420532,1.3588670269835461,-0.6490502671219941,247.65247104226526,220.15552895773473 | |
| 2025-02-20,244.94,246.78,244.29,245.83,32316907.0,0.0039204475844325515,0.003912782656568721,245.05666666666664,244.26,236.41066666666666,234.40333333333334,61.73651842397762,1.8734336416582664,-0.14455348536594204,248.87228237382004,221.13571762618005 | |
| 2025-02-21,245.95,248.69,245.22,245.55,53197431.0,-0.0011389984948948495,-0.0011396476466492649,245.41666666666666,245.064,236.94133333333335,234.51466666666664,61.25852715886195,2.232898269774836,0.33093686566221353,249.66477771350728,222.53222228649267 | |
| 2025-02-24,244.925,248.86,244.42,247.1,51326396.0,0.006312360008144946,0.006292520509310753,246.16,245.564,237.68133333333336,234.66133333333335,62.96781616767777,2.6127306904385534,0.7872956306174814,250.2319060476554,224.39709395234462 | |
| 2025-02-25,248.0,250.0,244.91,247.04,48013272.0,-0.00024281667341163882,-0.0002428461581531033,246.5633333333333,246.07799999999997,238.95,235.001,62.85221447530706,2.875759160298287,1.2049883365536427,251.27735481451944,225.0696451854806 | |
| 2025-02-26,244.33,244.98,239.13,240.36,44433564.0,-0.027040155440414382,-0.027412467370684025,244.83333333333334,245.17600000000002,239.454,235.19966666666667,51.51322834437623,2.516185919757646,1.4672278531944434,251.4170528502953,225.13994714970465 | |
| 2025-02-27,239.41,242.46,237.06,237.3,41153639.0,-0.01273090364453322,-0.012812636024009335,241.56666666666663,243.47000000000003,239.77599999999998,235.3336666666667,47.303299795050755,1.9616919458894984,1.5661206717334546,251.3108225693168,225.0401774306832 | |
| 2025-02-28,236.95,242.09,230.2,241.84,56833360.0,0.01913190054782965,0.01895118702948463,239.83333333333334,242.72799999999998,240.35066666666668,235.466,53.38965611196324,1.8670691236749803,1.6263103621217598,251.6157444789353,225.1602555210647 | |
| 2025-03-03,241.79,244.0272,236.112,238.03,47183985.0,-0.015754217664571635,-0.01587963432324655,239.05666666666664,240.91400000000004,241.044,235.79166666666666,48.34344564410333,1.4677256689636238,1.5945934234901329,251.67347280792112,225.30552719207887 | |
| 2025-03-04,237.705,240.07,234.68,235.93,53798062.0,-0.008822417342351785,-0.008861565289334124,238.6,238.692,241.596,235.98999999999998,45.77530678297156,0.970602156936593,1.469795170179425,251.2360505545301,226.53494944546992 | |
| 2025-03-05,235.42,236.55,229.23,235.74,47227643.0,-0.0008053236129360597,-0.0008056480601985587,236.56666666666663,237.76799999999997,241.804,236.42666666666668,45.539590808841325,0.5549002354688923,1.2868161832373186,251.15775607977014,226.9072439202298 | |
| 2025-03-06,234.435,237.86,233.1581,235.33,45170419.0,-0.0017392042080257575,-0.001740718379554715,235.66666666666666,237.37400000000002,241.70133333333337,236.81,45.00107852653382,0.1901776447409418,1.0674884755380434,251.05272438114238,227.29827561885762 | |
| 2025-03-07,235.105,241.37,234.76,239.07,46273565.0,0.01589257638210162,0.0157676116588977,236.71333333333328,236.82,241.53733333333332,237.32366666666667,50.725140327741556,0.20060663895992548,0.8941121082224198,251.02805467115112,227.9079453288489 | |
| 2025-03-10,235.54,236.16,224.22,227.48,71451281.0,-0.048479524825364995,-0.04969407363916757,233.95999999999995,234.70999999999998,240.39600000000002,237.48033333333333,37.648541184911785,-0.7180670167255983,0.5716762832328163,251.05141967878316,227.86958032121683 | |
| 2025-03-11,223.805,225.8399,217.45,220.84,76137410.0,-0.029189379286091,-0.029623865022754978,229.12999999999997,231.692,238.82066666666665,237.1796666666667,32.482166818326704,-1.959329088653277,0.0654752088555976,252.36132470714332,225.87867529285674 | |
| 2025-03-12,220.14,221.75,214.91,216.98,62547467.0,-0.017478717623618967,-0.0176332740215393,221.76666666666665,227.94,236.96133333333333,236.47033333333331,29.912404514345,-3.217419554253013,-0.5911037437661245,254.5390031788159,222.13699682118403 | |
| 2025-03-13,215.95,216.8394,208.42,209.68,61368330.0,-0.03364365379297618,-0.034222624379153584,215.8333333333333,222.81,234.55133333333333,235.48100000000002,25.76152795240847,-4.748773399902319,-1.4226376749933636,257.44566226055787,216.51133773944213 | |
| 2025-03-14,211.25,213.95,209.58,213.49,60107582.0,0.018170545593285015,0.018007434149081746,213.38333333333333,217.69400000000002,232.41400000000002,234.67766666666665,31.13292125578117,-5.590503354187092,-2.2562108108321093,258.31943321012056,212.8335667898794 | |
| 2025-03-17,213.31,215.22,209.97,214.0,48073426.0,0.0023888706730994524,0.0023860218576188547,212.39,214.998,230.20733333333334,233.94433333333333,31.84379619688275,-6.145585188977861,-3.03408568646126,258.2271073331504,209.86589266684956 | |
| 2025-03-18,214.16,215.15,211.49,212.69,42432426.0,-0.006121495327102822,-0.006140308495397845,213.39333333333332,213.36800000000002,227.91733333333335,233.43366666666668,30.95977012309922,-6.614944630036405,-3.7502574751762894,257.8364722999181,207.07852770008196 | |
| 2025-03-19,214.22,218.76,213.75,215.24,54385391.0,0.011989280173021921,0.01191797809476539,213.97666666666666,213.02000000000004,226.24266666666665,232.84833333333333,34.75667645231502,-6.703873598044822,-4.340980699749997,256.74006986483334,205.21193013516674 | |
| 2025-03-20,213.99,217.4899,212.22,214.1,48862947.0,-0.005296413306076997,-0.005310489025581843,214.01,213.904,224.696,232.23600000000002,33.86014441272266,-6.788090041948379,-4.830402568189673,255.20714859548625,203.57185140451375 | |
| 2025-03-21,211.56,218.84,211.28,218.27,94127768.0,0.019476879962634364,0.019289632955349155,215.86999999999998,214.85999999999999,223.12466666666666,231.73766666666668,39.960823587947736,-6.4440648621924765,-5.153135026990234,253.1572587725176,202.89374122748245 | |
| 2025-03-24,221.0,221.48,218.58,220.73,44299483.0,0.011270444861868123,0.011207406602134005,217.69999999999996,216.206,221.97133333333332,231.5076666666667,43.284367778022705,-5.904853512102335,-5.303478724012654,250.4246955878942,202.98930441210584 | |
| 2025-03-25,220.77,224.1,220.08,223.75,34493583.0,0.013681873782449117,0.013589122001844327,220.91666666666666,218.41800000000003,221.15933333333334,231.3776666666667,47.152055077461235,-5.174191018304043,-5.2776211828709325,247.36376107721588,203.72123892278415 | |
| 2025-03-26,223.51,225.02,220.47,221.53,34532656.0,-0.009921787709497254,-0.009971336660380734,222.00333333333333,219.67600000000002,220.21200000000002,231.00799999999998,44.73689917544665,-4.7198635258033335,-5.166069651457413,245.38392847507345,203.8180715249266 | |
| 2025-03-27,221.39,224.99,220.5601,223.85,37094774.0,0.01047262221820966,0.01041816419239041,223.0433333333333,221.62600000000003,219.44666666666666,230.57399999999998,47.748930096524894,-4.125050094062857,-4.957865739978502,243.87796041876868,203.9790395812313 | |
| 2025-03-28,221.67,223.81,217.68,217.9,39818617.0,-0.026580299307571997,-0.02693994273640031,221.09333333333333,221.552,218.03533333333334,229.78633333333335,41.50149713770903,-4.086662931370881,-4.783625178256978,241.04417132343121,204.4188286765688 | |
| 2025-03-31,217.005,225.62,216.23,222.13,65299321.0,0.01941257457549339,0.019226554118956955,221.29333333333332,221.83200000000002,217.6786666666667,229.03733333333332,46.82785369485956,-3.672579964231943,-4.561416135451971,238.85067662790658,205.02232337209347 | |
| 2025-04-01,219.805,223.68,218.9,223.19,36412740.0,0.004771980371854223,0.00476063056656272,221.0733333333333,221.71999999999997,217.83533333333332,228.328,48.10305130321794,-3.221744819445206,-4.293481872250618,236.9716708451644,205.6273291548356 | |
| 2025-04-02,221.315,225.19,221.02,223.89,35905904.0,0.003136341233926254,0.003131433175311838,223.06999999999996,222.192,218.296,227.62866666666667,48.97334779398014,-2.775970904647096,-3.989979678729914,234.98457836609634,206.4294216339037 | |
| 2025-04-03,205.54,207.49,201.25,203.19,103419006.0,-0.09245611684309252,-0.09701335791648369,216.75666666666666,218.06,217.86333333333334,226.2073333333333,31.924206539037712,-4.046364892715303,-4.001256721526992,233.66441141962224,204.53558858037775 | |
| 2025-04-04,193.89,199.88,187.34,188.38,125910913.0,-0.07288744524828983,-0.07568030250025096,205.1533333333333,212.156,216.1893333333333,224.30166666666668,25.172194707984474,-6.1769998988346515,-4.436405356988524,233.75301927998993,199.37798072001004 | |
| 2025-04-07,177.2,194.15,174.62,181.46,160466286.0,-0.03673426053721196,-0.037425955653188146,191.01,204.022,214.01999999999998,222.11366666666666,22.750901356865953,-8.327930460337456,-5.21471037765831,236.55544836475175,191.97355163524824 | |
| 2025-04-08,186.7,190.335,169.2101,172.42,120859491.0,-0.049818141739226385,-0.051101882959704026,180.75333333333333,193.868,211.33533333333332,219.62633333333332,20.03913472997263,-10.639366877921248,-6.299641677710898,240.39146684529447,183.29553315470554 | |
| 2025-04-09,171.95,200.61,171.89,198.85,184395885.0,0.15328848161466202,0.1426174108719208,184.24333333333334,188.85999999999999,210.24266666666665,218.24266666666668,41.85891059869209,-10.220698921578986,-7.083853126484517,239.92301255778438,181.9509874422156 | |
| 2025-04-10,189.065,194.7799,183.0,190.42,121879981.0,-0.042393764143827006,-0.04331861279615431,187.23,186.30599999999998,208.66400000000002,216.68,38.27163373313078,-10.448686147560636,-7.756819730699741,240.3113185367467,179.63668146325332 | |
| 2025-04-11,186.1,199.54,186.06,198.15,87435915.0,0.040594475370234306,0.03979216077889878,195.80666666666664,188.26,207.32266666666666,215.22366666666667,43.08797873120803,-9.891597095009985,-8.18377520356179,239.9232609052605,178.49073909473944 | |
| 2025-04-14,211.44,212.94,201.1621,202.52,101352911.0,0.022053999495331933,0.021814327465264516,197.02999999999997,192.472,206.10866666666666,214.04,45.66886126940678,-8.99380257127359,-8.34578067710415,239.39855548011502,177.86744451988494 | |
| 2025-04-15,201.855,203.51,199.8,202.14,51343872.0,-0.001876357890578828,-0.0018781204551920384,200.93666666666664,198.416,204.668,212.91366666666667,45.475739672537905,-8.218222217106614,-8.320268985104644,238.93643152987818,177.27456847012178 | |
| 2025-04-16,198.36,200.7,192.37,194.27,59732423.0,-0.03893341248639548,-0.0397115825958271,199.64333333333332,197.5,202.85066666666665,211.53133333333335,41.55630520619125,-8.1447251052424,-8.285160209132195,238.27002490948354,175.8439750905165 | |
| 2025-04-17,197.2,198.8335,194.42,196.98,52164675.0,0.013949657692901463,0.01385325669086682,197.79666666666665,198.812,201.0593333333333,210.25300000000001,43.366382743808686,-7.778142181642295,-8.183756603634215,237.5332580737495,174.86874192625055 | |
| 2025-04-21,193.265,193.8,189.8112,193.16,46742537.0,-0.019392831759569518,-0.019583339736215177,194.8033333333333,197.81400000000002,199.40999999999997,208.72266666666664,41.419057548407004,-7.707022886153425,-8.088409860138057,236.255029843165,173.63597015683496 | |
| 2025-04-22,196.12,201.59,195.97,199.74,52976371.0,0.03406502381445442,0.03349765980964751,196.62666666666664,197.25799999999998,197.91733333333332,207.79800000000003,45.923500294332825,-7.038573034859809,-7.878442495082408,234.41599698558377,173.37600301441626 | |
| 2025-04-23,206.0,208.0,202.799,204.6,52929165.0,0.024331631120456443,0.024040332702537383,199.16666666666663,197.75,196.678,207.25666666666666,49.04028474453532,-6.046954797694099,-7.512144955604747,232.07723454699163,173.79976545300838 | |
| 2025-04-24,204.89,208.8299,202.94,208.37,47310989.0,0.01842619745845564,0.018258492064582833,204.23666666666665,200.57,195.64333333333332,206.96966666666668,51.381233446318234,-4.900394015895358,-6.989794767662869,230.28238313310453,174.27861686689545 | |
| 2025-04-25,206.365,209.75,206.2,209.28,38222258.0,0.004367231367279345,0.004357722686725041,207.41666666666666,203.03,196.04933333333332,206.95633333333336,51.95495117293638,-3.873653870430303,-6.366566588216356,227.98554959138187,175.11845040861812 | |
| 2025-04-28,210.0,211.5,207.46,210.14,38743074.0,0.004109327217125314,0.004100906991795252,209.26333333333332,206.42600000000002,197.5,206.84466666666668,52.52511543452727,-2.9564796382803706,-5.68454919822916,226.84336323198153,175.48463676801845 | |
| 2025-04-29,208.693,212.24,208.37,211.21,36827633.0,0.005091843532882834,0.005078923935421559,210.20999999999995,208.71999999999997,199.48333333333332,206.75166666666667,53.268192642000784,-2.118847637156904,-4.971408886014708,224.9183502855421,176.3176497144579 | |
| 2025-04-30,209.3,213.58,206.6705,212.5,52286454.0,0.006107665356754,0.006089089168420812,211.2833333333333,210.3,202.15533333333332,206.74533333333332,54.19894914959278,-1.3355308540868691,-4.244233279629141,222.79256451177696,177.37443548822307 | |
| 2025-05-01,209.08,214.56,208.9,213.32,57365675.0,0.0038588235294116924,0.003851397367929873,212.34333333333333,211.29000000000002,203.12,206.68133333333333,54.81501407042406,-0.6411882935153415,-3.5236242824063813,220.4422080470332,178.6677919529668 | |
| 2025-05-02,206.09,206.99,202.16,205.35,101010621.0,-0.03736171010688172,-0.038077545329833914,210.38999999999996,210.504,204.11533333333333,206.38966666666664,48.049933390620915,-0.7256641985545684,-2.9640322656360185,220.64638781036197,178.679612189638 | |
| 2025-05-05,203.1,204.1,198.21,198.89,69018452.0,-0.0314584855125396,-0.0319639323274125,205.85333333333332,208.254,204.16466666666665,205.74366666666668,43.37697812233579,-1.2989069822912143,-2.6310072089670578,220.5319572037313,179.8450427962687 | |
| 2025-05-06,198.21,200.65,197.02,198.51,51216482.0,-0.0019106038513750923,-0.0019124313830772783,200.91666666666666,205.714,203.89733333333334,205.003,43.11137907595584,-1.7635398529419888,-2.457513737762044,219.51696698416748,182.5650330158325 | |
| 2025-05-07,199.17,199.44,193.25,196.25,68616943.0,-0.011384816885799176,-0.011450120029559962,197.8833333333333,202.464,203.50466666666668,204.0863333333333,41.484473576165776,-2.2877560353271633,-2.423562197275068,215.51561239883358,188.94938760116645 | |
| 2025-05-08,197.72,200.05,194.6796,197.49,50478872.0,0.006318471337579679,0.006298593485377273,197.41666666666666,199.298,203.71933333333334,203.285,42.7608003903918,-2.573478046764791,-2.4535453671730125,215.52984993930372,188.7991500606963 | |
| 2025-05-09,199.0,200.5399,197.535,198.53,36453923.0,0.005266089422249154,0.0052522720610924155,197.42333333333332,197.934,203.82266666666666,202.441,43.866679983027126,-2.685043975420882,-2.4998450888225863,214.94053434577688,190.1994656542231 | |
| 2025-05-12,210.97,211.2679,206.75,210.79,63775814.0,0.06175389109958185,0.059922155002815725,202.26999999999998,200.314,204.99800000000002,202.204,54.92301042909195,-1.763848689035541,-2.3526458088651774,215.89210732815312,190.51189267184688 | |
| 2025-05-13,210.43,213.4,209.0,212.93,51909332.0,0.010152284263959421,0.01010109598650392,207.41666666666666,203.198,205.87733333333333,201.89733333333334,56.53240981462706,-0.8513013998272356,-2.052376927057589,217.09369721640678,190.3513027835932 | |
| 2025-05-14,212.43,213.94,210.5801,212.33,49325825.0,-0.002817827455032118,-0.0028218050046047607,212.01666666666665,206.414,206.39266666666666,201.53533333333334,55.92947298322559,-0.174504504865439,-1.6768024426191592,218.0908420872757,190.3731579127243 | |
| 2025-05-15,210.95,212.96,209.54,211.45,45029473.0,-0.004144492064239724,-0.004153104275204898,212.23666666666665,209.206,206.598,201.12066666666666,55.002907603980084,0.2875386977954122,-1.2839342145362451,218.4957601992741,191.68623980072587 | |
| 2025-05-16,212.36,212.57,209.77,211.26,54737850.0,-0.000898557578623782,-0.0008989615234814366,211.67999999999998,211.752,206.73,201.38966666666667,54.791847136549684,0.6311048685662115,-0.9009263979157538,218.92376747259598,192.68623252740403 | |
| 2025-05-19,207.91,209.48,204.26,208.78,46140527.0,-0.011739089273880454,-0.011808536414863721,210.49666666666664,211.35,206.63933333333335,202.06966666666668,51.987676614864576,0.6952538072775951,-0.5816903568770841,218.39502773305412,194.7769722669459 | |
| 2025-05-20,207.67,208.47,205.03,206.86,42496635.0,-0.009196283168885877,-0.009238830030494747,208.96666666666667,210.13600000000002,206.34933333333336,202.9163333333333,49.860143947451185,0.5844274338203945,-0.34846679873758846,218.32565776014198,195.55834223985804 | |
| 2025-05-21,205.17,207.04,200.71,202.09,59211774.0,-0.0230590737696994,-0.02332909321950063,205.91,208.08800000000002,205.65533333333332,203.90533333333332,44.93966382734779,0.11042469183749404,-0.256688500622572,218.35495964589904,195.27804035410094 | |
| 2025-05-22,200.71,202.75,199.7,201.36,46742407.0,-0.003612251966945368,-0.0036187919030965495,203.43666666666664,206.07000000000002,204.858,203.989,44.220436560454914,-0.3204369970874552,-0.2694381999155486,218.21830428469423,194.71369571530585 | |
| 2025-05-23,193.665,197.7,193.46,195.27,78432918.0,-0.030244338498212175,-0.030711134574654807,199.57333333333335,202.872,204.186,204.15066666666664,38.66147289169091,-1.140166958529079,-0.4435839516382547,218.4003810441588,193.13061895584127 | |
| 2025-05-27,198.3,200.74,197.43,200.21,56288475.0,0.025298304911148595,0.024983599431202347,198.94666666666663,201.15800000000002,204.274,204.21933333333334,44.730898011525056,-1.3753381025812814,-0.6299347818268601,217.95756319683372,192.5804368031663 | |
| 2025-05-28,200.59,202.73,199.9,200.42,45339678.0,0.0010488986564105574,0.0010483489465745394,198.6333333333333,199.87000000000003,204.40133333333333,204.14933333333335,44.98013401112954,-1.527163493475939,-0.8093805241566759,217.27855809214554,192.18044190785446 | |
| 2025-05-29,203.575,203.81,198.51,199.95,51477938.0,-0.002345075341782299,-0.002347829337355481,200.1933333333333,199.442,204.648,204.07633333333334,44.496499308952465,-1.6662043154763353,-0.9807452824206078,216.28380709090587,191.92019290909414 | |
| 2025-05-30,199.37,201.96,196.78,200.85,70819942.0,0.004501125281320295,0.004491025512463802,200.40666666666664,199.34,204.87199999999999,204.29566666666668,45.70048681725854,-1.6843564772660784,-1.121467521389702,214.96598062022503,191.99101937977497 | |
| 2025-06-02,200.28,202.13,200.12,201.7,35423294.0,0.004232013940751678,0.004223084154874757,200.8333333333333,200.626,205.08333333333334,204.453,46.8726309409312,-1.6115770430299676,-1.2194894257177553,214.77472362242622,191.81727637757376 | |
| 2025-06-03,201.35,203.77,200.955,203.27,46381567.0,0.007783837382250969,0.007753699610704572,201.93999999999997,201.238,204.582,204.79,49.05993898220273,-1.4109484031808393,-1.257781221210372,214.81485929116135,192.21514070883867 | |
| 2025-06-04,202.91,206.24,202.1,202.82,43603985.0,-0.002213804299699973,-0.00221625838702034,202.59666666666666,201.718,203.908,204.89266666666666,48.44429193988219,-1.273578974202934,-1.2609407718088845,214.80243113237455,192.6585688676254 | |
| 2025-06-05,203.5,204.75,200.15,200.63,55221235.0,-0.010797751701015712,-0.01085647049174078,202.24,201.85399999999998,203.12800000000001,204.76033333333334,45.454777765691745,-1.3261404874059792,-1.2739807149283036,214.58561108441637,193.31338891558363 | |
| 2025-06-06,203.0,205.7,202.05,203.92,46607693.0,0.016398345212580434,0.016265344375750522,202.45666666666662,202.468,202.626,204.61200000000002,50.40611597769602,-1.0897583055860594,-1.2371362330598548,214.48709299096504,194.054907009035 | |
| 2025-06-09,204.39,206.0,200.02,201.45,72862557.0,-0.012112593173793651,-0.012186548430503737,201.99999999999997,202.418,201.972,204.351,46.95963172672397,-1.0891767294526744,-1.2075443323384187,214.38108972260105,194.4529102773989 | |
| 2025-06-10,200.6,204.35,200.57,202.67,54672608.0,0.006056093323405287,0.006037828893865591,202.67999999999998,202.29799999999997,201.56466666666665,204.102,48.82100046899295,-0.9789868708928395,-1.161832840049303,213.5562142982777,194.4657857017223 | |
| 2025-06-11,203.5,204.5,198.41,198.78,60989857.0,-0.01919376326047262,-0.01938035499136232,200.96666666666667,201.48999999999998,201.02599999999998,203.68766666666667,43.570584352450254,-1.1918126299027563,-1.1678287980199937,212.17321538438785,194.43378461561218 | |
| 2025-06-12,199.08,199.68,197.3601,199.2,43904635.0,0.0021128886205854513,0.002110659610638244,200.2166666666666,201.204,200.83333333333334,203.24433333333334,44.267499573410554,-1.311470274370322,-1.1965570932900593,210.6482551515401,194.64574484845988 | |
| 2025-06-13,199.73,200.37,195.7,196.45,51447349.0,-0.013805220883534086,-0.013901399146029038,198.14333333333332,199.70999999999998,200.506,202.682,40.72129290531507,-1.6096468302993685,-1.2791750406919211,209.24220823394737,194.55179176605262 | |
| 2025-06-16,197.3,198.685,196.5636,198.42,43020691.0,0.01002799694578771,0.009978050217287622,198.0233333333333,199.10399999999998,200.71599999999998,202.451,44.17156031689063,-1.667766390297345,-1.3568933106130059,207.35321121313862,195.15678878686137 | |
| 2025-06-17,197.2,198.39,195.21,195.64,38856152.0,-0.014010684406813856,-0.014109760550600002,196.83666666666662,197.698,200.41133333333335,202.34266666666664,40.58192802988654,-1.9160621550787198,-1.4687270795061487,206.1154363612144,195.08056363878563 | |
| 2025-06-18,195.94,197.57,195.07,196.58,45394689.0,0.004804743406256584,0.004793237467327044,196.88,197.25799999999998,200.15533333333332,202.27833333333334,42.28969394304953,-2.0137746527840363,-1.5777365941617263,205.06111321953313,195.10688678046688 | |
| 2025-06-20,198.235,201.7,196.855,201.0,96813542.0,0.02248448468816755,0.022235434920592347,197.73999999999998,197.618,200.22533333333334,202.43666666666667,49.62184115405519,-1.7147884369943256,-1.6051469627282462,204.94099457905142,195.1180054209486 | |
| 2025-06-23,201.625,202.3,198.96,201.5,55814272.0,0.0024875621890547706,0.0024844733276619658,199.6933333333333,198.628,200.2686666666667,202.5703333333333,50.389701180828794,-1.4211121888742753,-1.568340007957452,204.95595230691907,195.1170476930809 | |
| 2025-06-24,202.59,203.44,200.2,200.3,54064033.0,-0.005955334987593042,-0.005973138714965093,200.9333333333333,199.00400000000002,200.1753333333333,202.62933333333334,48.4798608597408,-1.2705554453172567,-1.508783095429413,204.69458416463942,195.88141583536054 | |
| 2025-06-25,201.45,203.67,200.6201,201.56,39525730.0,0.006290564153769385,0.006270861140624811,201.11999999999998,200.18800000000002,200.06133333333335,202.32166666666666,50.597155101355575,-1.0376057978544395,-1.4145476359144185,204.79646149499757,195.91453850500244 | |
| 2025-06-26,201.43,202.64,199.46,201.0,50799121.0,-0.0027783290335383626,-0.002782195753321553,200.9533333333333,201.072,199.94000000000003,201.92399999999998,49.62110351283427,-0.887943187473553,-1.3092267462262455,204.83433359239996,195.93466640760005 | |
| 2025-06-27,201.89,203.22,200.0,201.08,73188571.0,0.0003980099502487455,0.0003979307652987323,201.21333333333334,201.08800000000002,199.97,201.54899999999998,49.77017513630084,-0.7541853794831184,-1.1982184728776202,204.89602368119978,195.98597631880023 | |
| 2025-06-30,202.01,207.39,199.2607,205.17,91912816.0,0.02034016311915643,0.020136064953739752,202.41666666666663,201.822,200.05333333333334,201.33966666666666,56.807013407996514,-0.31452686462472457,-1.021480151227041,205.56615919481644,195.74784080518359 | |
| 2025-07-01,206.665,210.1865,206.1401,207.82,78788867.0,0.012916118340888127,0.012833416646386379,204.68999999999997,203.326,200.478,201.225,60.65321793692006,0.24491529789540323,-0.7682010614025522,206.77414825142588,195.1518517485741 | |
| 2025-07-02,208.91,213.34,208.14,212.44,67941811.0,0.022230776633625382,0.021987275129697868,208.47666666666666,205.502,201.12933333333334,201.347,66.28919313028041,1.048980635506382,-0.4047647220207654,209.05094368876587,193.7920563112341 | |
| 2025-07-03,212.145,214.65,211.8101,213.55,34955836.0,0.005225004707211545,0.005211401733277193,211.26999999999998,208.012,202.114,201.57000000000002,67.49392412671057,1.7555391691274167,0.027296056208871045,211.2362554394697,192.6797445605303 | |
| 2025-07-07,212.68,216.23,208.8,209.95,50228984.0,-0.016857878716928232,-0.017001590157273334,211.98,209.786,202.83066666666667,201.832,60.004185115402834,2.001925038270656,0.422221852621228,212.305249718535,192.542750281465 | |
| 2025-07-08,210.1,211.43,208.45,210.01,42848928.0,0.0002857823291260164,0.00028574150113462317,211.17,210.754,203.73466666666667,202.12033333333332,60.083688540908135,2.1769347643712536,0.7731644349712332,213.1366742395123,192.3203257604877 | |
| 2025-07-09,209.53,211.33,207.22,211.14,48749367.0,0.005380696157325726,0.0053662719302118,210.36666666666665,211.41799999999998,204.58266666666668,202.64933333333332,61.63060931087974,2.379384723403149,1.0944084926576165,214.2227631218863,192.20323687811376 | |
| 2025-07-10,210.505,213.48,210.03,212.41,44443635.0,0.006014966373022679,0.005996948677244871,211.18666666666664,211.41199999999998,205.70066666666665,203.056,63.34972410240863,2.6121944095573895,1.3979656760375712,215.41000426985602,191.98999573014396 | |
| 2025-07-11,210.565,212.13,209.86,211.16,39765812.0,-0.005884845346264322,-0.005902229283378157,211.56999999999996,210.93399999999997,206.67266666666666,203.41400000000002,60.47758550035331,2.665111463842834,1.6513948335986237,216.23036415361588,192.4076358463841 | |
| 2025-07-14,209.925,210.91,207.54,208.62,38840111.0,-0.012028793332070409,-0.01210172470759039,210.73,210.66799999999998,207.18066666666667,203.703,55.018981378662744,2.473577971173654,1.81583146111363,216.59898471503988,192.98101528496016 | |
| 2025-07-15,209.22,211.89,208.92,209.11,42296339.0,0.0023487680951010947,0.0023460140508832585,209.63,210.488,207.688,203.97833333333332,55.846914505449895,2.334415514282739,1.919548271747452,216.72214704745647,194.12385295254353 | |
| 2025-07-16,210.295,212.4,208.64,210.16,47490532.0,0.005021280665678196,0.005008716078575934,209.29666666666665,210.292,208.34533333333334,204.2603333333333,57.645946380209566,2.2825427572965964,1.992147168857281,217.00872174391384,195.01127825608614 | |
| 2025-07-17,210.57,211.8,209.59,210.02,48068141.0,-0.0006661591168632963,-0.0006663810994370712,209.76333333333332,209.814,208.90933333333334,204.48533333333336,57.31064409812128,2.2047217339336953,2.034662081872564,216.75958702170726,196.6984129782927 | |
| 2025-07-18,210.87,211.79,209.7045,211.18,48974591.0,0.00552328349680975,0.005508086100520932,210.45333333333335,209.81799999999998,209.588,204.764,59.416975871537865,2.2111614252142147,2.069961950540894,216.505707467363,198.412292532637 | |
| 2025-07-21,212.1,215.78,211.63,212.48,51377434.0,0.006155885974050479,0.0061370159097006195,211.22666666666666,210.59,210.34799999999998,205.159,61.69784532523396,2.294712050289121,2.1149119704905397,216.82068251588782,199.24531748411215 | |
| 2025-07-22,213.14,214.95,212.2301,214.4,46404072.0,0.009036144578313365,0.008995562908578003,212.68666666666664,211.648,210.9633333333333,205.5083333333333,64.84079634121993,2.487183770216319,2.1893663304356954,217.34581310366343,200.0101868963365 | |
| 2025-07-23,215.0,215.15,212.41,214.15,46989301.0,-0.0011660447761193682,-0.0011667251352669031,213.67666666666665,212.446,211.38533333333334,205.93166666666667,64.10320197107168,2.5896937072508024,2.269431805798717,217.4428688592655,201.29813114073448 | |
| 2025-07-24,213.9,215.69,213.53,213.76,46022620.0,-0.0018211533971516092,-0.0018228137130991598,214.10333333333332,213.19400000000002,211.47333333333333,206.30133333333333,62.90111231433852,2.6093844703718787,2.3374223387133495,217.41874569371288,202.54225430628708 | |
| 2025-07-25,214.7,215.24,213.4,213.88,40268781.0,0.0005613772455090871,0.0005612197322500155,213.92999999999998,213.734,211.49533333333332,206.80466666666663,63.130214415117685,2.604647780847074,2.3908674271400945,216.99473539596752,204.25426460403244 | |
| 2025-07-28,214.03,214.845,213.06,214.05,37858017.0,0.000794838227043293,0.0007945225104243903,213.89666666666665,214.048,211.7686666666667,207.29966666666667,63.47434129619153,2.5848153570786963,2.429657013127815,216.07143766241026,206.47456233758973 | |
| 2025-07-29,214.175,214.81,210.82,211.27,51411723.0,-0.012987619715019827,-0.013072696278811793,213.06666666666663,213.42199999999997,211.85266666666666,207.79366666666667,54.51378662000193,2.3180541662962924,2.4073364437615106,215.47717734913874,207.6788226508612 | |
| 2025-07-30,211.895,212.39,207.72,209.05,45512514.0,-0.010507880910682998,-0.01056347850956926,211.45666666666668,212.402,211.7133333333333,208.14800000000002,48.61212676468015,1.9055426445574142,2.3069776839206915,215.33302121965434,207.94597878034565 | |
| 2025-07-31,208.49,209.84,207.16,207.57,80698431.0,-0.0070796460176991705,-0.007104825623744683,209.29666666666665,211.164,211.39066666666668,208.54566666666668,45.106240067138096,1.4425715931146215,2.1340964657594776,215.46895175518165,207.32304824481838 | |
| 2025-08-01,210.865,213.58,201.5,202.38,104434473.0,-0.02500361323890732,-0.025321513877215478,206.33333333333334,208.86399999999998,210.80533333333335,208.739,35.45084283911628,0.6493883295270848,1.8371548385129992,216.3756364194138,205.2993635805862 | |
| 2025-08-04,204.505,207.88,201.675,203.35,75109298.0,0.004792963731593991,0.004781514051619624,204.4333333333333,206.72400000000002,210.454,208.81733333333332,38.11704821354211,0.09792693122315654,1.4893092570550308,216.93325715383313,204.08174284616686 | |
| 2025-08-05,203.4,205.34,202.16,202.92,44155079.0,-0.002114580772067942,-0.0021168196547443788,202.88333333333333,205.054,210.04133333333337,208.86466666666666,37.379953685356256,-0.3695476905958799,1.1175378675248488,217.38156859966324,202.9244314003367 | |
| 2025-08-06,205.63,215.38,205.59,213.25,108483103.0,0.050906761285235635,0.04965337367329933,206.50666666666666,205.894,210.24733333333333,209.2963333333333,58.261328754764236,0.09245421755838379,0.9125211375315558,217.60228179142314,202.91471820857686 | |
| 2025-08-07,218.875,220.85,216.58,220.03,90224834.0,0.03179366940211015,0.03129871432026111,212.06666666666663,208.38599999999997,210.91466666666665,209.912,66.22265283465069,0.9942226160546852,0.9288614332361818,219.09651714554474,202.18248285445526 | |
| 2025-08-08,220.83,231.0,219.25,229.35,113853967.0,0.04235786029177846,0.04148532035113141,220.87666666666667,213.77999999999997,212.126,210.857,73.66020435232876,2.432881929793325,1.2296655325476105,223.30377588046824,199.79422411953183 | |
| 2025-08-11,227.92,229.56,224.76,227.18,61806132.0,-0.009461521691737418,-0.009506566239905357,225.51999999999998,218.546,213.10600000000002,211.727,69.80607594669117,3.3592060994769213,1.6555736459334727,225.963283550335,198.990716449665 | |
| 2025-08-12,228.005,230.8,227.07,229.65,55672301.0,0.01087243595386922,0.010813755968526953,228.72666666666666,223.892,214.12266666666667,212.543,71.62593093965047,4.243714140118186,2.1732017447704157,228.81334276838936,198.19465723161062 | |
| 2025-08-13,231.07,235.0,230.43,233.33,69878546.0,0.016024384933594593,0.01589734978716502,230.0533333333333,227.908,215.40133333333333,213.39333333333332,74.12791324456734,5.181904609109296,2.7749423176381915,232.1377703841753,197.1872296158247 | |
| 2025-08-14,234.055,235.12,230.85,232.78,51916275.0,-0.0023571765310933523,-0.00235995904513725,231.92,230.458,216.66933333333333,214.07133333333334,73.09056756876208,5.814026433998521,3.3827591409102578,234.81478670763207,196.78621329236793 | |
| 2025-08-15,234.0,234.28,229.335,231.59,56038657.0,-0.005112123034624938,-0.00512523464010095,232.56666666666663,230.906,217.85,214.6726666666667,70.78256144785911,6.1480930895784525,3.935825930643897,236.89509464957342,196.74690535042657 | |
| 2025-08-18,231.7,233.12,230.11,230.89,37476188.0,-0.0030225830130835574,-0.0030271602428172274,231.7533333333333,231.648,218.97266666666664,215.37066666666666,69.39441306716839,6.283922029538985,4.405445150422914,238.60770451831218,196.87529548168783 | |
| 2025-08-19,231.275,232.87,229.35,230.56,39402564.0,-0.0014292520247736196,-0.001430274379700124,231.01333333333332,231.82999999999998,220.25866666666664,216.05566666666667,68.71029351437807,6.292404281308222,4.7828369765999765,240.0766154361199,197.02238456388014 | |
| 2025-08-20,229.98,230.47,225.77,226.01,42263865.0,-0.019734559333795976,-0.019931886170219938,229.1533333333333,230.36599999999999,221.38933333333335,216.55133333333333,59.936612683599535,5.864378646297666,4.9991453105395145,240.80515900114827,197.4798409988517 | |
| 2025-08-21,226.27,226.52,223.7804,224.9,30621249.0,-0.0049112871111897105,-0.00492338711572196,227.15666666666664,228.79000000000002,222.54466666666667,216.96766666666664,57.99117119591061,5.373653392129313,5.074046926857474,241.3527976472414,198.0462023527586 | |
| 2025-08-22,226.17,229.09,225.41,227.76,42477811.0,0.012716763005780285,0.012636584004512057,226.22333333333333,228.02399999999997,224.23666666666665,217.52100000000002,61.46207108186666,5.156091972001633,5.090455935886307,242.1457360000077,198.6412639999924 | |
| 2025-08-25,226.48,229.3,226.23,227.16,30983133.0,-0.0026343519494204104,-0.0026378279605502935,226.60666666666665,227.27800000000002,225.824,218.139,60.33579094644259,4.8790157371779515,5.048167896144635,242.78721878627664,199.31078121372343 | |
| 2025-08-26,226.87,229.49,224.69,229.31,54575107.0,0.009464694488466208,0.009420184893664791,228.07666666666663,227.02799999999996,227.58333333333334,218.81233333333333,62.9553974860416,4.777841869584734,4.994102690832655,243.4874527255541,200.41454727444582 | |
| 2025-08-27,228.61,230.9,228.26,230.49,31259513.0,0.005145872399808127,0.005132677644756611,228.98666666666665,227.92399999999998,228.73266666666666,219.49000000000004,64.34714301675125,4.738257308141812,4.942933614294486,244.0115160028056,202.0344839971944 | |
| 2025-08-28,230.82,233.41,229.335,232.56,38074700.0,0.008980866848887104,0.008940778702967176,230.78666666666666,229.456,229.568,220.24133333333333,66.70992012656679,4.81837473369913,4.918021838175416,244.38977205661902,204.15522794338094 | |
| 2025-08-29,232.51,233.38,231.37,232.14,39418437.0,-0.001805985552115641,-0.0018076183101439452,231.73,230.33200000000002,229.75400000000002,220.94,65.75769718185114,4.792730269577959,4.892963524455925,243.43452780919006,208.08647219080996 | |
| 2025-09-02,229.25,230.85,226.97,229.72,44075638.0,-0.010424743689153027,-0.010479461944380755,231.47333333333327,230.844,229.92333333333332,221.51466666666667,60.40727303856415,4.52497201114025,4.81936522179279,241.50491127104357,212.65308872895645 | |
| 2025-09-03,237.21,238.85,234.36,238.47,66061716.0,0.038089848511231095,0.03738234025703522,233.4433333333333,232.676,230.5113333333333,222.317,69.93318246148573,4.961628965228755,4.8478179704799835,239.08823548329022,218.6247645167098 | |
| 2025-09-04,238.45,239.8999,236.74,239.78,47549429.0,0.005493353461651473,0.005478320026376708,235.99,234.53400000000002,230.94133333333332,223.1713333333333,71.05597093212769,5.351697758714295,4.948593928126846,238.71540903848484,221.65059096151515 | |
| 2025-09-05,239.995,241.32,238.4901,239.69,54870397.0,-0.00037534406539330156,-0.00037541452460853166,239.3133333333333,235.95999999999998,231.40200000000002,224.03566666666666,70.86019076419632,5.589139716474023,5.076703085796282,239.31442168766546,223.01757831233454 | |
| 2025-09-08,239.3,240.15,236.34,237.88,48999495.0,-0.007551420584922197,-0.00758007691650613,239.11666666666665,237.108,231.82133333333334,224.8356666666667,66.86976995576526,5.567088376069563,5.174780143850938,240.19628724748682,222.98871275251324 | |
| 2025-09-09,237.0,238.7805,233.36,234.35,66313918.0,-0.014839414831007258,-0.014950620469677826,237.30666666666664,238.03400000000002,232.05200000000002,225.51233333333332,59.79718849497772,5.204773640697766,5.180778843220304,240.38532249798496,223.51667750201497 | |
| 2025-09-10,232.185,232.42,225.95,226.79,83440810.0,-0.03225944100704081,-0.032791245197944616,233.00666666666666,235.698,231.80066666666667,226.02966666666666,48.07086567932116,4.25851823673753,4.99632672192375,240.4869552366639,223.12904476333608 | |
| 2025-09-11,226.875,230.45,226.65,230.03,50208578.0,0.014286344195070466,0.014185256029157005,230.39,233.748,232.06866666666664,226.72899999999998,52.380803838371975,3.7270814588571284,4.742477669310426,240.32541464110167,222.96058535889838 | |
| 2025-09-12,229.22,234.51,229.02,234.07,55824216.0,0.017562926574794524,0.01741048072188551,230.29666666666662,232.62399999999997,232.67999999999998,227.61233333333334,57.155800053249365,3.590518952439652,4.512085925936271,240.44175411812685,222.9732458818731 | |
| 2025-09-15,237.0,238.19,235.03,236.7,42699524.0,0.011235955056179803,0.011173300598125255,233.6,232.388,233.27599999999998,228.75633333333332,59.969883021170574,3.652408510631801,4.340150442875377,240.96346243256505,222.96253756743488 | |
| 2025-09-16,237.175,241.22,236.3235,238.15,63421099.0,0.006125897760878907,0.006107210726931303,236.30666666666664,233.148,234.00866666666664,229.91633333333337,61.47238123772778,3.774944107384812,4.227109175777263,241.7018613470985,222.95013865290156 | |
| 2025-09-17,238.97,240.1,237.7301,238.99,46508017.0,0.0035271887465881946,0.0035209828050978467,237.94666666666663,235.58800000000002,234.654,231.11866666666668,62.35392281730675,3.8949370209960534,4.160674744821022,242.51756422701584,222.97743577298417 | |
| 2025-09-18,239.97,241.2,236.65,237.88,44249576.0,-0.004644545796895327,-0.004655365213574466,238.34,237.158,235.14666666666665,231.93966666666668,60.38763525145788,3.8560148077741303,4.099742757411644,242.8402060720891,223.84179392791097 | |
| 2025-09-19,241.225,246.3,240.2106,245.5,163741314.0,0.03203295779384563,0.031530602396182335,240.78999999999996,239.44400000000002,236.00933333333336,232.78866666666667,67.87659506382163,4.389440255446118,4.157682257018539,244.43626085106655,224.30573914893347 | |
| 2025-09-22,248.3,256.64,248.12,256.08,105517416.0,0.04309572301425657,0.0421929484270323,246.48666666666665,243.32,237.60533333333333,233.6796666666667,74.9561658629026,5.601332668802286,4.446412339375289,249.15877340519987,222.4152265948001 | |
| 2025-09-23,255.875,257.34,253.58,254.43,60275187.0,-0.006443298969072031,-0.006464146619889126,252.00333333333333,246.57600000000002,239.25266666666667,234.588,72.2807519641788,6.355364244294407,4.828202720359113,252.18363204225952,222.11736795774053 | |
| 2025-09-24,255.22,255.74,251.04,252.31,42303710.0,-0.008332350744802097,-0.008367258825429779,254.2733333333333,249.24,240.17533333333333,235.34333333333333,68.87896712361459,6.704587111197981,5.2034795985268865,254.2495582480599,222.3514417519401 | |
| 2025-09-25,253.205,257.17,251.712,256.87,55202075.0,0.01807300542982837,0.0179116301245757,254.53666666666663,253.038,241.31466666666665,236.12800000000001,71.93820528296905,7.265549903088868,5.615893659439283,257.06019663172907,222.17880336827088 | |
| 2025-09-26,254.095,257.6,253.78,255.46,46076258.0,-0.00548915793981386,-0.005504278726233457,254.88,255.03000000000003,242.36599999999999,236.884,69.65802393402038,7.509773743993776,5.994669676350182,259.18054677991466,222.34845322008533 | |
| 2025-09-29,254.56,255.0,253.01,254.43,40127687.0,-0.0040319423784546116,-0.004040092572912473,255.58666666666662,254.7,243.46933333333334,237.64533333333333,67.96334537935363,7.533370499756984,6.302409841031543,260.7643148239579,222.9936851760421 | |
| 2025-09-30,254.855,255.919,253.11,254.63,37704259.0,0.0007860708249813886,0.0007857620331213641,254.84,254.74,244.8213333333333,238.43666666666667,68.12550285683108,7.481962026354836,6.538320278096202,261.9234196232125,224.32558037678757 | |
| 2025-10-01,255.04,258.79,254.93,255.45,48713940.0,0.0032203589522050713,0.003215184701967226,254.83666666666662,255.36800000000002,246.732,239.26633333333334,68.82229383734486,7.4218333132750445,6.715022885131971,263.37883150966513,224.5681684903349 | |
| 2025-10-02,256.575,258.18,254.15,257.13,42630239.0,0.0065766294773927925,0.006555097802094065,255.73666666666665,255.42,248.53866666666667,240.3036666666667,70.25687740610482,7.4241617196851735,6.856850652042612,264.9571198047735,224.72488019522655 | |
| 2025-10-03,254.665,259.24,253.95,258.02,49155614.0,0.0034612841753198786,0.0034553077180894433,256.8666666666666,255.93199999999996,250.1353333333333,241.40766666666664,71.01769410599668,7.412377289155387,6.967955979465167,266.51151250361,225.00348749639 | |
| 2025-10-06,257.99,259.07,255.05,256.69,44664118.0,-0.005154639175257714,-0.005167970158442561,257.28,256.38399999999996,251.468,242.37199999999999,68.20976370855686,7.21257607105764,7.016879997783661,267.6427793972627,225.75322060273734 | |
| 2025-10-07,256.805,257.4,255.43,256.48,31955776.0,-0.000818107444777616,-0.0008184422773049941,257.0633333333333,256.754,252.69,243.3493333333333,67.7542424992913,6.957089919316587,7.004921982090247,268.3575849022719,227.25141509772808 | |
| 2025-10-08,256.52,258.52,256.11,258.06,36496895.0,0.006160324391765393,0.006141427162457078,257.07666666666665,257.276,253.96133333333333,244.30766666666668,69.40952004669143,6.803679516450359,6.96467348896227,267.9519819199223,230.78401808007777 | |
| 2025-10-09,257.805,258.0,253.14,254.04,38322012.0,-0.01557777261102078,-0.01570038108892594,256.1933333333333,256.658,255.03866666666667,245.09266666666664,60.85063826094811,6.285267610883324,6.828792313346481,266.97500636180644,234.16199363819354 | |
| 2025-10-10,254.94,256.38,244.0,245.27,61999098.0,-0.03452212250039355,-0.0351320903749287,252.45666666666662,254.108,255.02333333333334,245.51633333333334,47.18182169594655,5.107876316084287,6.4846091138940425,265.93031647636514,236.3266835236348 | |
| 2025-10-13,249.38,249.69,245.56,247.66,38142942.0,0.009744363354670327,0.009697193227107182,248.98999999999998,252.302,254.462,246.03366666666665,50.44849439737453,4.317864602881798,6.051260211691594,265.0429629203089,238.310037079691 | |
| 2025-10-14,246.6,248.845,244.7,247.77,35477986.0,0.0004441573124445153,0.0004440587037828413,246.89999999999998,250.56000000000003,254.018,246.6353333333333,50.59993043339162,3.6584780514794772,5.572703779649172,264.16565535375827,240.14934464624167 | |
| 2025-10-15,249.485,251.82,247.47,249.34,33893611.0,0.006336521774226167,0.0063165304260936386,248.25666666666663,248.81599999999997,253.82000000000002,246.99766666666667,52.81636748496347,3.2254147641816076,5.103245976555659,263.16478646112466,242.1852135388754 | |
| 2025-10-16,248.25,249.04,245.13,247.45,39776974.0,-0.007580011229646355,-0.007608885518933919,248.18666666666664,247.498,253.192,247.2533333333333,49.913086292560926,2.6985940716925825,4.622315595583044,261.56786218616674,244.73913781383322 | |
| 2025-10-17,248.02,253.38,247.27,252.29,49146961.0,0.0195595069711052,0.019370678108879068,249.6933333333333,248.902,252.98066666666668,247.67333333333332,56.50653748993636,2.641186474196161,4.226089771305667,261.15944402575224,245.82655597424773 | |
| 2025-10-20,255.885,264.375,255.63,262.24,90483029.0,0.03943874113123802,0.038680895488745495,253.99333333333325,251.81799999999998,253.50133333333332,248.48533333333333,66.32176288258262,3.359842214343473,4.0528402599132285,262.3073738455344,245.29462615446556 | |
| 2025-10-21,261.88,265.29,261.83,262.77,46695948.0,0.0020210494203782847,0.002019009847587752,259.09999999999997,254.81799999999998,254.044,249.43266666666668,66.7521676782201,3.9268819855205095,4.027648605034685,263.581348973524,244.85465102647606 | |
| 2025-10-22,262.65,262.85,255.43,258.45,45015254.0,-0.016440232903299434,-0.016576873201058953,261.1533333333333,256.64,254.244,250.488,60.01914445559059,3.9817777380321786,4.018474431634184,264.0196922014351,245.03030779856496 | |
| 2025-10-23,259.94,260.62,258.0101,259.58,32754941.0,0.0043722189978718795,0.004362688617564541,260.2666666666666,259.066,254.4073333333333,251.47299999999998,61.123753132462284,4.0695532964041945,4.0286902045881865,264.3603215962971,244.96067840370293 | |
| 2025-10-24,261.19,264.13,259.18,262.82,38253717.0,0.012481701209646312,0.012404446955879033,260.28333333333325,261.172,254.72733333333335,252.43133333333333,64.17964188861555,4.350408183488753,4.0930338003683,265.35964180524064,244.69735819475935 | |
| 2025-10-27,264.88,269.12,264.6501,268.81,44888152.0,0.02279126398295417,0.022535423122463517,263.7366666666666,262.486,255.53533333333334,253.50166666666667,69.02697946046756,4.998708642788785,4.274168768852396,267.68814298938673,243.80685701061327 | |
| 2025-10-28,268.985,269.89,268.15,269.0,41534759.0,0.0007068189427477112,0.0007065692638837042,266.8766666666666,263.732,256.37,254.53,69.16949605215507,5.4648277075646945,4.512300556594856,269.7094880601747,243.22251193982532 | |
| 2025-10-29,269.275,271.41,267.11,269.7,51086742.0,0.0026022304832713505,0.0025988505438451492,269.16999999999996,265.98199999999997,257.14599999999996,255.55366666666666,69.72225341879867,5.823583924040804,4.774557230084046,271.60696668915267,242.7500333108473 | |
| 2025-10-30,271.99,274.14,268.48,271.4,69886534.0,0.006303299962921782,0.006283517255084504,270.03333333333325,268.346,258.30333333333334,256.671,71.07841539749954,6.173907638669789,5.054427311801195,273.59531379040703,242.18868620959296 | |
| 2025-10-31,276.99,277.32,269.16,270.37,86167123.0,-0.0037951363301399477,-0.0038023561325672382,270.48999999999995,269.85599999999994,259.97666666666663,257.5,69.06010374403803,6.295854621485432,5.302712773738042,275.12893618177185,241.89006381822813 | |
| 2025-11-03,270.42,270.85,266.25,269.05,50194583.0,-0.004882198468765031,-0.004894155332772815,270.2733333333333,269.904,261.4026666666667,257.9323333333333,66.45572420011271,6.214350353076156,5.485040289605665,276.3390157670667,241.91598423293317 | |
| 2025-11-04,268.325,271.486,267.615,270.04,49274846.0,0.0036796134547483206,0.0036728602382412124,269.82,270.11199999999997,262.88733333333334,258.4526666666667,67.44726475496134,6.158649284059493,5.619762088496431,277.6047196177245,242.00628038227558 | |
| 2025-11-05,268.61,271.7,266.93,270.14,42586288.0,0.00037031550881327924,0.00037024695894810876,269.7433333333333,270.2,264.274,259.04699999999997,67.5516009093185,6.052802015923305,5.706370073981806,278.7426388201799,242.07636117982008 | |
| 2025-11-06,267.89,273.4,267.89,269.77,51204045.0,-0.0013696601762049898,-0.0013705990180649203,269.9833333333333,269.87399999999997,265.762,259.47700000000003,66.69976092006047,5.871379774324566,5.739372014050359,279.7173211191855,242.67467888081453 | |
| 2025-11-07,269.795,272.29,266.77,268.47,48227365.0,-0.004818919820587686,-0.0048305682516764535,269.46,269.494,266.84066666666666,259.91066666666666,63.66216438049283,5.558625826925834,5.703222776625454,279.60452619790993,245.10747380209006 | |