| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,178.57,178.57,172.7001,174.43,20760250.0,,,,,,,,,,, | |
| 2024-11-12,176.01,176.63,171.03,171.09,10556977.0,-0.019148082325288085,-0.019333781193486277,,,,,,,,, | |
| 2024-11-13,171.67,172.64,169.65,170.35,8483499.0,-0.0043252089543515115,-0.004334589729581605,171.95666666666668,,,,,,,, | |
| 2024-11-14,170.0,171.62,168.59,169.63,8442546.0,-0.00422659230995015,-0.004235549599344142,170.35666666666665,,,,,,,, | |
| 2024-11-15,169.63,169.63,164.72,164.99,11265398.0,-0.027353652066261835,-0.027734728504278397,168.32333333333335,170.098,,,,,,, | |
| 2024-11-18,165.62,166.74,164.8,166.28,8341413.0,0.007818655676101516,0.0077882483810835755,166.96666666666667,168.468,,,,,,, | |
| 2024-11-19,165.27,167.1,163.81,166.57,5245994.0,0.0017440461871540691,0.0017425271045795928,165.9466666666667,167.56400000000002,,,,,,, | |
| 2024-11-20,166.91,167.91,165.65,167.76,7135608.0,0.007144143603289965,0.007118745104648151,166.87,167.046,,,,,,, | |
| 2024-11-21,168.59,172.455,166.92,171.73,6847695.0,0.023664759179780726,0.023389089402106263,168.68666666666667,167.46599999999998,,,,,,, | |
| 2024-11-22,174.34,178.864,173.5,176.95,11328616.0,0.030396552728119808,0.029943730795701784,172.14666666666668,169.858,,,,,,, | |
| 2024-11-25,177.02,180.19,176.75,177.06,12464964.0,0.0006216445323539155,0.0006214513914308001,175.24666666666667,172.01399999999998,,,,,,, | |
| 2024-11-26,177.09,181.65,176.67,181.14,6947512.0,0.023043036258895144,0.02278155476389925,178.38333333333333,174.92799999999997,,,,,,, | |
| 2024-11-27,181.14,184.24,180.89,183.08,5271481.0,0.010709948106437217,0.010653002838639108,180.42666666666665,177.992,,,,,,, | |
| 2024-11-29,183.14,183.54,182.5,182.93,2710732.0,-0.0008193139611099021,-0.0008196497822344901,182.38333333333333,180.23200000000003,,,74.9361951944245,,,, | |
| 2024-12-02,182.275,182.7,178.86,181.77,3936877.0,-0.006341223418794062,-0.006361414378199463,182.59333333333333,181.196,173.71733333333336,,70.13593315901849,,,, | |
| 2024-12-03,182.28,183.51,181.48,181.5,4107553.0,-0.0014853936293117709,-0.0014864979201019092,182.0666666666667,182.084,174.18866666666665,,69.02755927909197,,,, | |
| 2024-12-04,180.1,180.45,175.91,176.46,6125479.0,-0.02776859504132223,-0.028161431910946725,179.91,181.148,174.54666666666665,,52.38546546884818,,,, | |
| 2024-12-05,174.98,176.72,173.53,176.17,5444240.0,-0.001643431939249762,-0.001644783854909849,178.04333333333332,179.76600000000002,174.93466666666666,,51.61436987292513,,,, | |
| 2024-12-06,176.0,176.74,174.16,176.19,4839640.0,0.00011352670715791824,0.00011352026348898024,176.2733333333333,178.41799999999998,175.37199999999999,,51.66720904093023,,,, | |
| 2024-12-09,175.59,178.13,174.38,176.57,4394811.0,0.0021567625858447403,0.0021544401121689517,176.30999999999997,177.378,176.14400000000003,,52.72359423397045,,,185.9741627969624,163.2908372030376 | |
| 2024-12-10,175.53,176.92,173.83,175.67,4089569.0,-0.005097128617545521,-0.005110163289415305,176.14333333333332,176.212,176.77,,49.9395954132605,,,186.04461096862056,163.34438903137945 | |
| 2024-12-11,175.96,176.0,173.84,174.37,9492204.0,-0.007400239084647264,-0.0074277566958891655,175.53666666666666,175.79399999999998,177.29,,46.148964299457305,,,186.08970701438633,163.62729298561365 | |
| 2024-12-12,174.91,175.9061,171.99,173.19,4999451.0,-0.0067672191317313946,-0.006790220588450476,174.41,175.198,177.65200000000002,,42.961336365726055,,,186.07076734094537,163.93023265905467 | |
| 2024-12-13,173.25,174.92,172.39,173.37,5471791.0,0.0010393209769616885,0.0010387812568443677,173.64333333333335,174.634,177.76133333333334,,43.60129219591107,,,186.01220299823515,164.36279700176485 | |
| 2024-12-16,171.674,173.34,170.53,171.63,8157926.0,-0.010036338466862804,-0.010087042049249243,172.73000000000002,173.64600000000002,177.4066666666667,,39.04127879264921,,,185.44253678316278,165.59646321683726 | |
| 2024-12-17,170.58,176.5,170.21,175.38,7664728.0,0.021849327040727173,0.021614051402662517,173.46,173.58800000000002,177.29466666666664,,50.947955794944086,-0.03906048454709321,,184.95051130792518,166.99848869207477 | |
| 2024-12-18,176.03,176.5,172.82,173.02,5471574.0,-0.013456494469152647,-0.01354785359898128,173.34333333333333,173.318,176.75333333333336,,44.991951840312204,-0.19560666779511848,,184.31009203740982,168.28390796259012 | |
| 2024-12-19,172.93,173.88,170.3411,171.52,6110511.0,-0.008669517974800645,-0.008707316869791117,173.30666666666664,172.98399999999998,175.9826666666667,,41.65848865230511,-0.43568579520831463,,183.83728807923092,169.1327119207691 | |
| 2024-12-20,171.794,176.8,170.66,175.58,18950908.0,0.02367070895522394,0.023394901615625577,173.37333333333333,173.426,175.49266666666668,,52.020341879555474,-0.2949422534926498,,183.71665584427572,169.6383441557243 | |
| 2024-12-23,175.29,178.65,174.63,178.39,6945621.0,0.016004100694839707,0.015877385265113265,175.16333333333333,174.778,175.2673333333333,174.49233333333333,57.62939320764203,0.04284761256371894,,183.8276818993299,169.67131810067013 | |
| 2024-12-24,178.41,180.17,177.8408,180.0,2692814.0,0.009025169572285607,0.00898468612703434,177.99,175.702,175.16733333333335,174.678,60.48009872118202,0.43544254907439495,,184.1150934225444,169.67790657745562 | |
| 2024-12-26,179.02,180.35,178.63,179.2,2759421.0,-0.004444444444444473,-0.004454350349380309,179.19666666666663,176.93800000000002,175.35,174.94833333333332,58.37831500926131,0.6742512024764835,,183.8372708828862,169.7617291171138 | |
| 2024-12-27,177.92,179.66,177.29,178.01,2745373.0,-0.006640624999999956,-0.006662772051488478,179.07000000000002,178.23600000000002,175.47266666666667,175.20366666666666,55.299803533591685,0.7587394499855122,,183.0017955357958,170.0902044642042 | |
| 2024-12-30,177.02,177.34,175.5101,176.2,3405687.0,-0.010167968091680302,-0.010220014987262499,177.8033333333333,178.35999999999999,175.47333333333333,175.4226666666667,50.9028896939899,0.6718998780910681,0.33325241587990156,181.96251825131824,170.45648174868174 | |
| 2024-12-31,176.35,177.84,175.92,177.7,3326732.0,0.008513053348467636,0.008477021658526502,177.3033333333333,178.22199999999998,175.54866666666666,175.84633333333335,54.156038111439976,0.7158643174547592,0.4097747961948731,181.22060027231245,170.7913997276876 | |
| 2025-01-02,178.66,179.78,177.9006,179.44,4094307.0,0.00979178390545865,0.009744155051347242,177.77999999999997,178.10999999999999,175.8,176.28499999999997,57.66061180329131,0.8809548119140231,0.5040107993387031,180.74771712280506,171.05828287719487 | |
| 2025-01-03,179.66,181.57,178.8,181.22,4380336.0,0.009919750334373534,0.009870872581961612,179.45333333333335,178.51399999999998,176.25666666666666,176.77333333333334,60.94940207439204,1.142254147323257,0.6316594689356139,181.51098659216214,170.7710134078379 | |
| 2025-01-06,180.78,181.98,179.26,180.1,6302081.0,-0.006180333296545659,-0.006199510612004191,180.25333333333333,178.93199999999996,176.71733333333333,177.18466666666666,57.90174594115835,1.2446139782299497,0.7542503707944811,181.97814490993724,170.69685509006277 | |
| 2025-01-07,179.63,182.1725,178.389,179.53,5905223.0,-0.003164908384230891,-0.003169927299172816,180.28333333333333,179.598,177.12800000000001,177.44466666666668,56.357246355818596,1.2651567063963967,0.8564316379148642,182.31306083724712,170.6959391627529 | |
| 2025-01-08,179.2,179.24,176.18,178.5,4488519.0,-0.005737202695928256,-0.0057537236630437185,179.37666666666667,179.75799999999998,177.58599999999998,177.49633333333335,53.57615818877262,1.18466845403222,0.9220790011383354,182.47447222688595,170.72752777311405 | |
| 2025-01-10,176.86,177.54,173.33,175.17,5372441.0,-0.018655462184874017,-0.018831670256137904,177.73333333333335,178.904,177.572,177.43333333333334,45.720730348463356,0.8424663366069751,0.9061564682320634,182.4693331825038,170.68266681749614 | |
| 2025-01-13,175.16,177.98,174.34,176.74,4734094.0,0.008962721927270767,0.008922795126302547,176.80333333333337,178.00799999999998,177.82,177.2866666666667,49.48159744895437,0.6900006738195543,0.8629253093495617,182.50029873919178,170.88870126080823 | |
| 2025-01-14,176.61,176.78,174.09,175.55,4779147.0,-0.006733054203915345,-0.006755823475417104,175.82000000000002,177.098,178.08866666666665,177.03566666666666,46.832872975761475,0.467755488743137,0.7838913452282767,182.4211785431152,171.2038214568848 | |
| 2025-01-15,173.515,174.46,168.72,171.35,8048736.0,-0.023924807747080723,-0.024215654293823535,174.54666666666665,175.462,177.80666666666667,176.64966666666666,38.9151728600918,-0.04674151368132584,0.6177647734463563,182.62877057011937,170.79422942988063 | |
| 2025-01-16,171.45,173.9567,170.52,173.7,5235975.0,0.013714619200466904,0.013621424926441436,173.53333333333333,174.502,177.494,176.38066666666666,44.56264390940124,-0.26184040146480925,0.44184373846412317,182.43823216664586,171.19176783335413 | |
| 2025-01-17,172.88,173.99,171.27,171.56,7852525.0,-0.012320092112838132,-0.012396613598379446,172.20333333333335,173.78,176.93133333333333,176.04933333333332,40.85814161693822,-0.5980934856089561,0.23385629364950733,182.67263422600513,170.57536577399486 | |
| 2025-01-21,172.16,175.66,171.22,172.61,7548666.0,0.0061203077640477055,0.006101654749918284,172.62333333333333,172.954,176.49200000000002,175.921,43.346680818364426,-0.7709630702163963,0.0328924208763266,182.70341565515466,170.50358434484534 | |
| 2025-01-22,170.3,170.8684,168.06,169.2,9464994.0,-0.019755518220265444,-0.019953267226475058,171.12333333333333,171.68400000000003,175.90466666666666,175.68866666666665,37.78597504751525,-1.1696390915444965,-0.20761388160783803,183.04105743089207,169.9339425691079 | |
| 2025-01-23,170.46,170.69,168.48,170.67,7116187.0,0.008687943262411402,0.008650420258542863,170.82666666666668,171.548,175.536,175.50466666666668,41.28289994940748,-1.3513979220261376,-0.43637068969149795,183.26424921232513,169.21975078767485 | |
| 2025-01-24,169.32,171.11,169.25,170.3,5584924.0,-0.0021679264076872595,-0.002170279762023027,170.05666666666664,170.868,175.04266666666666,175.29566666666668,40.66335855999492,-1.5079166875370902,-0.6506798892606165,183.23994520412012,168.4350547958799 | |
| 2025-01-27,172.66,177.45,172.59,176.9,6985212.0,0.03875513799177921,0.03802301349709699,172.62333333333333,171.936,174.87333333333333,175.33666666666667,53.94148867448225,-1.0868653877233214,-0.7379169889531575,182.85610404538758,168.50889595461243 | |
| 2025-01-28,176.8,177.16,173.73,174.81,5604051.0,-0.01181458451102324,-0.01188493134264714,174.00333333333333,172.376,174.446,175.35133333333334,50.116896250897476,-0.9113196070974539,-0.7725975125820168,182.4591106337737,168.46688936622635 | |
| 2025-01-29,174.5,176.92,174.3,175.26,3748422.0,0.0025742234425947252,0.0025709158046119886,175.65666666666667,173.588,174.12333333333333,175.42033333333333,50.923731159828364,-0.7275008945604213,-0.7635781889776978,182.22337931178856,168.4276206882114 | |
| 2025-01-30,176.01,176.12,173.98,175.65,5209206.0,0.002225265320096037,0.002222793084131622,175.24,174.584,173.86466666666666,175.49633333333335,51.65357898630792,-0.5440816651418174,-0.7196788842105217,182.18609291458827,168.40990708541173 | |
| 2025-01-31,187.3,191.77,183.67,183.9,11928323.0,0.046968403074295395,0.04589875289843929,178.26999999999998,177.30400000000003,174.22466666666665,175.90533333333332,63.888061596587555,0.26394287830743224,-0.522954531706931,183.3994301639687,167.8165698360313 | |
| 2025-02-03,183.18,191.66,182.15,190.14,9829956.0,0.033931484502446985,0.03336851132060897,183.23,179.952,175.22266666666664,176.39733333333334,70.05960901528482,1.3917804222826646,-0.14000754090901185,186.08585894499168,166.20014105500832 | |
| 2025-02-04,187.63,191.15,187.05,189.95,7377753.0,-0.000999263700431241,-0.0009997632972497804,187.99666666666667,182.98,176.10333333333335,176.96166666666667,69.6691839536704,2.2443963849723048,0.33687324426725146,188.0280710462049,165.1309289537951 | |
| 2025-02-05,190.52,193.38,189.92,191.75,6449920.0,0.009476177941563524,0.009431560613730945,190.61333333333334,186.278,177.18333333333334,177.636,71.30089025509574,3.0304129211539816,0.8755811796445976,190.32492459903958,163.99907540096044 | |
| 2025-02-06,191.9,194.49,190.56,192.97,4586688.0,0.0063624511082138735,0.006342296160898985,191.5566666666667,189.74200000000002,178.62466666666666,178.21566666666664,72.385244314973,3.709025159801655,1.4422699756760093,192.67695577033095,162.99104422966906 | |
| 2025-02-07,193.16,193.86,190.435,190.6,3805940.0,-0.01228170181893562,-0.012357745188162796,191.7733333333333,191.082,179.75133333333332,178.62266666666667,67.08267611443168,4.009373493103368,1.955690679161481,194.29316904161175,162.58483095838824 | |
| 2025-02-10,191.46,191.46,189.09,190.34,3685699.0,-0.0013641133263377903,-0.0013650445759043066,191.3033333333333,191.12199999999999,181.00333333333336,178.96733333333336,66.50708534693362,4.178257532093568,2.4002040497478987,195.78794529239647,162.6070547076035 | |
| 2025-02-11,189.8,191.93,188.26,191.83,3977033.0,0.007828097089418895,0.007797616504049065,190.92333333333332,191.498,182.28466666666665,179.38833333333332,68.19148240140788,4.381819015267183,2.7965270428517557,197.37824296858048,162.52575703141952 | |
| 2025-02-12,190.5,194.37,190.39,193.0,4525009.0,0.006099150289318622,0.006080625756639061,191.72333333333333,191.748,183.87133333333335,179.888,69.48905442817349,4.584702581682194,3.1541621506178434,199.01250316142486,162.63649683857514 | |
| 2025-02-13,194.28,194.28,191.43,193.45,4108920.0,0.002331606217616411,0.002328892241636249,192.76,191.844,185.39,180.463,69.99601974751943,4.727307055862809,3.468791131666837,200.3644336586818,163.49456634131818 | |
| 2025-02-14,193.95,195.18,192.78,192.87,3976903.0,-0.0029981907469629476,-0.003002694324816845,193.10666666666665,192.298,186.89466666666667,180.96866666666665,68.41806858735517,4.738893956649775,3.722811696663425,201.50427954237904,164.27172045762097 | |
| 2025-02-18,192.0,197.02,190.6683,196.25,6065546.0,0.01752475760875205,0.01737296984081282,194.18999999999997,193.48000000000002,188.18466666666666,181.529,72.33245919953842,4.96359715291706,3.970968787914152,202.84451364704125,165.40048635295875 | |
| 2025-02-19,196.79,198.11,196.01,197.35,4888865.0,0.005605095541401317,0.005589445446338348,195.49,194.584,189.68733333333333,182.06666666666666,73.4842918208448,5.170830743691511,4.210941179069624,204.1445722383492,166.57442776165078 | |
| 2025-02-20,198.0,201.36,196.83,200.88,5066999.0,0.017887002786926676,0.01772891274047335,198.16,196.16,191.39533333333335,182.75933333333333,76.81940178660922,5.555861839099521,4.479925311075604,205.34985789611835,168.5371421038817 | |
| 2025-02-21,200.32,203.975,200.015,202.08,5889360.0,0.005973715651135025,0.005955943752851426,200.10333333333335,197.886,193.15733333333336,183.511,77.83980480125831,5.889936209130298,4.761927490686543,206.45238052891057,170.57561947108945 | |
| 2025-02-24,201.83,205.5,201.28,204.08,6304982.0,0.009897070467141722,0.009848415231374972,202.34666666666666,200.128,194.50266666666667,184.36366666666666,79.46246936083503,6.244097767312468,5.058361546011728,207.3051847727124,173.1008152272876 | |
| 2025-02-25,205.175,206.01,202.35,204.14,7747037.0,0.00029400235201859637,0.000293959141796164,203.4333333333333,201.706,195.436,185.32933333333332,79.51094048936105,6.455203287058453,5.337729894221074,208.55083468658503,174.57916531341496 | |
| 2025-02-26,203.59,203.825,201.43,203.01,4767261.0,-0.005535416870774967,-0.0055507940631085145,203.74333333333334,202.83800000000002,196.30666666666667,186.20499999999998,75.87876329424138,6.456893329172203,5.5615625812113,208.8059121657596,177.1440878342404 | |
| 2025-02-27,203.06,206.8,202.25,205.02,5696853.0,0.00990099009900991,0.00985229644301164,204.05666666666664,203.666,197.19133333333332,187.18733333333333,77.81969374051621,6.544976486621181,5.758245362293277,208.88566840775295,180.0403315922471 | |
| 2025-02-28,205.12,209.6,204.41,209.03,13136421.0,0.019559067408057684,0.01937024697843571,205.68666666666664,205.05599999999998,198.262,188.44333333333333,81.08901469364433,6.859286920672417,5.978453673969105,209.11371113528543,183.15028886471458 | |
| 2025-03-03,209.98,212.3,208.91,211.48,7016425.0,0.011720805625986541,0.011652649033558069,208.51,206.536,199.654,189.70266666666666,82.76091587099577,7.222814617770439,6.227325862729372,210.85664033682883,184.16535966317116 | |
| 2025-03-04,214.47,215.66,207.67,207.76,7553973.0,-0.01759031586911286,-0.0177468640127564,209.42333333333332,207.26,200.81533333333334,190.90933333333334,72.30785532923773,7.128566350621895,6.407573960307877,211.99874626793607,184.78525373206392 | |
| 2025-03-05,207.07,212.18,206.0,211.54,5753191.0,0.01819407008086249,0.01803053854541377,210.26,208.96599999999998,202.12933333333334,192.20699999999997,75.67052671156064,7.275026353846016,6.581064439015505,213.64198944108816,185.30101055891183 | |
| 2025-03-06,211.45,211.98,208.5044,210.75,4345958.0,-0.0037345182944124033,-0.003741509017941977,210.01666666666665,210.112,203.31266666666667,193.59199999999998,73.65743120386267,7.24384799336525,6.713621149885455,214.93733173641766,185.9056682635823 | |
| 2025-03-07,211.11,214.99,209.0,214.29,6806116.0,0.016797153024910916,0.016657640953025844,212.1933333333333,211.164,204.70200000000003,195.04599999999996,76.65453024089264,7.419262691069889,6.854749458122343,216.76905865741418,186.20594134258585 | |
| 2025-03-10,209.99,218.66,209.2,216.66,8593739.0,0.011059778804423992,0.010999066682430666,213.9,212.2,206.28799999999998,196.59133333333335,78.42437857637361,7.661205685669586,7.016040703631792,218.57239529175723,187.00860470824279 | |
| 2025-03-11,216.66,216.66,212.41,213.59,7144519.0,-0.014169666758977129,-0.014271015006707861,214.84666666666666,213.36599999999999,207.444,197.8143333333333,70.92371599048516,7.51855469071873,7.116543501049181,219.31481773098443,188.59118226901558 | |
| 2025-03-12,212.0,213.87,209.31,212.06,6139777.0,-0.0071632567067746455,-0.0071890360130612814,214.10333333333335,213.47000000000003,208.42466666666667,199.056,67.46083175368186,7.199058273697744,7.133046455578894,219.64932819102717,190.2796718089728 | |
| 2025-03-13,212.0,213.8,210.68,211.55,5559530.0,-0.0024049797227199132,-0.002407876331575596,212.4,213.63000000000002,209.136,200.26566666666668,66.29880633169411,6.826016257243168,7.071640415911749,219.75731874858946,192.02668125141054 | |
| 2025-03-14,209.78,212.82,208.285,211.77,4511554.0,0.0010399432758212424,0.0010394029094139387,211.79333333333332,213.12600000000003,209.782,201.46966666666665,66.56634403540271,6.4735073696249685,6.952013806654394,219.64701647323443,193.96898352676556 | |
| 2025-03-17,212.22,215.5,209.52,214.47,5075817.0,0.012749681257968604,0.012669088371379693,212.5966666666667,212.68800000000002,210.47466666666665,202.48866666666666,69.74115469276018,6.338937644344327,6.829398574192381,219.42326870081422,196.3527312991858 | |
| 2025-03-18,214.47,215.18,212.27,213.85,5088300.0,-0.0028908472047373124,-0.002895033773952556,213.36333333333332,212.74,211.12199999999999,203.279,68.14102483147775,6.111808228305733,6.685880505015052,219.2553878539884,198.28061214601155 | |
| 2025-03-19,214.03,214.5,210.78,212.25,5413299.0,-0.007481879822305304,-0.0075100094814608866,213.5233333333333,212.77800000000002,211.73799999999997,204.02233333333334,64.05649347803572,5.736572267269139,6.49601885746587,218.68447338217712,200.3415266178229 | |
| 2025-03-20,213.01,213.42,211.11,211.96,5836059.0,-0.0013663133097762126,-0.0013672475668953703,212.68666666666664,212.85999999999999,212.20066666666665,204.696,63.31568223891898,5.354076032641956,6.267630292501088,218.3844565823924,201.7495434176076 | |
| 2025-03-21,211.73,212.88,208.74,210.01,16657723.0,-0.009199849028118545,-0.009242428993224493,211.40666666666667,212.50799999999998,212.26600000000002,205.26399999999998,58.42297358201433,4.837828828502239,5.981669999701319,217.93300138898053,202.99399861101944 | |
| 2025-03-24,209.39,211.02,207.5,209.17,7393756.0,-0.003999809532879373,-0.00400783016550828,210.38,211.448,212.11200000000002,205.88299999999998,56.401095507791716,4.311221146301591,5.647580229021374,217.62590735317016,203.81009264682982 | |
| 2025-03-25,209.22,209.26,199.38,201.34,10089066.0,-0.03743366639575463,-0.03815229716455131,206.84,208.946,211.684,206.24966666666666,41.85899203063031,3.224890669975707,5.16304231721224,218.09971150736206,203.056288492638 | |
| 2025-03-26,203.115,203.115,196.49,201.3,6743496.0,-0.00019866891824771304,-0.00019868865553141838,203.93666666666664,206.756,211.00133333333332,206.56533333333334,41.79970007577331,2.333835274905823,4.597200908750957,218.3860565494891,202.59894345051086 | |
| 2025-03-27,202.02,203.68,201.3,202.72,4995303.0,0.007054148037754615,0.007029383927083141,201.78666666666666,204.908,210.46599999999998,206.88933333333335,44.789497342871016,1.7223948910202296,4.022239705204812,218.64478703989298,202.11021296010702 | |
| 2025-03-28,202.73,206.02,201.59,205.29,6478272.0,0.01267758484609316,0.01259789705968715,203.10333333333332,203.964,209.86599999999999,207.28400000000002,49.8143731599356,1.428731970414475,3.5035381582467444,218.7357641269877,201.64523587301233 | |
| 2025-03-31,204.43,210.805,204.43,209.52,11093906.0,0.020604997807978975,0.02039558656694043,205.84333333333333,204.03400000000002,209.39000000000001,207.839,56.785805016715216,1.5198082352342794,3.1067921736442514,218.62130267094878,201.56369732905128 | |
| 2025-04-01,210.52,212.15,205.6,206.27,7853225.0,-0.015511645666284823,-0.015633209988953522,207.02666666666667,205.02000000000004,208.90200000000002,208.17300000000003,50.93172449507358,1.3145852719423203,2.7483507933038656,218.65237687386775,201.3836231261322 | |
| 2025-04-02,207.22,207.22,200.335,205.19,9262821.0,-0.005235855917002041,-0.005249611044846755,206.99333333333334,205.798,208.444,208.4343333333333,49.11955664621524,1.0526631750960007,2.4092132696622928,218.55193259591255,200.84906740408746 | |
| 2025-04-03,210.3,210.69,201.24,201.64,7593125.0,-0.01730103806228378,-0.017452449951226166,204.36666666666667,205.58199999999997,207.78333333333333,208.45966666666666,43.624976340692214,0.5522665103292468,2.0378239177956834,218.7472092168076,199.74279078319236 | |
| 2025-04-04,200.0,200.0,186.17,186.96,13505194.0,-0.07280301527474697,-0.07558923898382747,197.92999999999998,201.916,206.12933333333334,207.95566666666667,29.119179149752412,-1.0171299251470032,1.4268331492071462,221.18475909111888,194.57224090888107 | |
| 2025-04-07,181.03,188.2,176.28,186.55,12581054.0,-0.002192982456140302,-0.002195390563435615,191.71666666666667,197.322,204.268,207.37133333333335,28.830838314724772,-2.2678293555042046,0.687900648264876,221.97903870301445,190.76696129698553 | |
| 2025-04-08,187.6,188.39,172.324,175.67,12517111.0,-0.058322165639238976,-0.06009206464187542,183.05999999999997,191.202,201.72266666666667,206.42233333333334,22.47176388162859,-4.089798090336728,-0.26763909945544495,224.65835287833764,184.29564712166237 | |
| 2025-04-09,168.3,180.6,164.39,179.84,18977764.0,0.023737689986907284,0.023460331680034658,180.68666666666664,186.132,199.562,205.65,28.94092586085462,-5.13800951403357,-1.24171318237107,225.37825657280914,180.3537434271909 | |
| 2025-04-10,177.75,178.0,164.965,174.2,13969950.0,-0.03136120996441294,-0.031863502286923966,176.57000000000002,180.644,197.04466666666667,204.62266666666667,25.804652755358944,-6.350619495402526,-2.2634944449773613,226.33852784134203,175.65847215865793 | |
| 2025-04-11,173.81,176.97,169.3304,175.05,9047688.0,0.0048794489092998106,0.004867582982272415,176.36333333333334,178.262,194.714,203.48999999999998,27.08707336499154,-7.16049205065849,-3.2428939661135874,226.3671561272145,171.95784387278547 | |
| 2025-04-14,177.44,180.19,176.2,179.1,7164364.0,0.023136246786632286,0.02287266166599131,176.11666666666667,176.772,192.70933333333332,202.41066666666666,33.02691545559318,-7.390329613315913,-4.072381095554053,224.98421232248845,169.80378767751156 | |
| 2025-04-15,177.7,180.5,176.31,176.8,8078530.0,-0.012841987716359471,-0.012925158863122928,176.98333333333335,176.998,191.07333333333335,201.37866666666667,31.459515277206165,-7.669657280773265,-4.791836332597896,223.43693638303574,167.64606361696428 | |
| 2025-04-16,176.525,176.85,169.7476,171.68,9459653.0,-0.028959276018099556,-0.029386871321154726,175.86,175.366,189.09866666666667,200.05,28.245898542430126,-8.209533290538758,-5.475375724186069,222.144024501404,164.881975498596 | |
| 2025-04-17,172.57,175.2,171.9078,172.99,8998056.0,0.007630475302889073,0.0076015104764976405,173.82333333333335,175.12400000000002,187.11666666666667,198.79133333333337,30.210252290726302,-8.43445571083322,-6.067191721515499,220.2128734093229,162.91612659067712 | |
| 2025-04-21,173.47,174.1672,168.54,170.16,7364554.0,-0.01635932712873589,-0.016494618466904382,171.61,174.14600000000002,184.7746666666667,197.32033333333337,28.40136304768258,-8.740312812649876,-6.601815939742375,218.35449996091376,160.78950003908625 | |
| 2025-04-22,171.08,174.655,170.91,173.78,6191935.0,0.02127409496944055,0.0210509605190782,172.30999999999997,173.082,182.392,195.891,33.85703329534154,-8.591564811934688,-6.999765714180837,215.89109047727388,159.71390952272608 | |
| 2025-04-23,175.0,178.15,174.4,177.05,7119729.0,0.018816894924617467,0.01864204714685294,173.66333333333333,173.132,180.444,194.67300000000003,38.42156150608608,-8.116260084172865,-7.223064588179243,214.32857216425077,158.84742783574927 | |
| 2025-04-24,177.61,181.49,176.11,180.37,8789373.0,0.018751765038124812,0.018578118124195096,177.0666666666667,174.87,178.78933333333333,193.61666666666667,42.741959178326326,-7.386534042944362,-7.255758479132267,212.55266085991127,158.5303391400887 | |
| 2025-04-25,187.12,188.7,179.99,186.06,10482067.0,0.03154626600875976,0.031058905658304718,181.16,177.48399999999998,177.75066666666666,192.767,49.30652464058777,-6.276731201036625,-7.05995302351314,210.55150390821478,158.86549609178525 | |
| 2025-04-28,188.0,193.12,187.635,192.34,10408020.0,0.03375255293991186,0.03319543694392316,186.25666666666666,181.92000000000002,178.10933333333332,192.11933333333334,55.38608156618626,-4.834729188703932,-6.614908256551299,208.4148940623467,159.70710593765332 | |
| 2025-04-29,192.585,195.54,190.5813,193.51,6671567.0,0.0060829780596858285,0.006064551436720108,190.63666666666666,185.866,178.57333333333335,191.42066666666668,56.43435578573634,-3.5565255700534806,-6.003231719251736,205.14139438300012,161.3796056169999 | |
| 2025-04-30,194.49,195.78,191.01,195.1,8400727.0,0.00821662963154357,0.008183056908009531,193.65,189.476,179.86866666666668,190.79566666666668,57.88266523103583,-2.3877161757255863,-5.280128610546506,202.69382793043212,162.71017206956788 | |
| 2025-05-01,192.88,195.815,189.8,193.34,5823568.0,-0.009021014864172172,-0.009061950592606114,193.98333333333335,192.07,180.76866666666666,190.16533333333334,55.67624912584076,-1.5851707394205619,-4.5411370363213175,199.99134383669664,164.22765616330335 | |
| 2025-05-02,195.17,198.98,194.63,198.47,6425165.0,0.02653356780800653,0.026187658167707777,195.63666666666666,194.552,182.38666666666668,189.71566666666664,60.41300318073534,-0.529100431894733,-3.738729715436001,199.18193021284708,164.7200697871529 | |
| 2025-05-05,198.47,198.495,195.03,196.07,5121472.0,-0.012092507683781006,-0.01216621687683685,195.96,195.298,183.78799999999998,189.25100000000003,57.32642184653589,0.11288172279810738,-2.968407427789179,200.5978784799285,164.21512152007148 | |
| 2025-05-06,195.5,195.82,185.74,187.15,9392012.0,-0.045493956240118316,-0.04656130397689248,193.89666666666668,194.026,184.32466666666667,188.517,47.59368598739264,-0.09699415854282734,-2.3941247739399087,200.65706780125157,164.21593219874842 | |
| 2025-05-07,188.17,190.18,186.75,188.09,5773879.0,0.0050227090569061605,0.005010137332275125,190.43666666666664,192.624,185.0773333333333,188.07533333333333,48.584342677693584,-0.18533572758721562,-1.9523669646693702,201.15948428349793,164.95551571650208 | |
| 2025-05-08,184.13,186.6615,181.64,185.58,8816708.0,-0.013344675421340768,-0.013434515757679833,186.94000000000003,191.07199999999997,186.004,187.55133333333333,46.07951412899485,-0.45266503977200045,-1.6524265796898963,201.41531899084833,165.27368100915163 | |
| 2025-05-09,185.75,189.77,184.23,184.6,7806372.0,-0.005280741459209093,-0.005294733856281594,186.09,188.298,186.778,186.94733333333335,45.101798470075856,-0.7351291443068533,-1.4689670926132876,201.44470986791694,166.28429013208304 | |
| 2025-05-12,180.0,192.69,180.0,190.07,12792682.0,0.029631635969664227,0.02920110329399451,186.75,187.098,188.10533333333333,186.44,51.31157966757746,-0.5117021134517472,-1.2775140967809797,201.90625877455943,167.32474122544056 | |
| 2025-05-13,189.03,189.76,185.41,188.0,7523807.0,-0.010890724469932112,-0.01095046253279698,187.55666666666664,187.268,189.05333333333334,185.72266666666667,49.05043302266142,-0.4959492874147884,-1.1212011349077415,202.2181530737745,167.9028469262255 | |
| 2025-05-14,186.515,187.645,176.6,177.44,12211957.0,-0.05617021276595746,-0.05780943922789231,185.17,185.13799999999998,189.07933333333332,184.76166666666666,39.489979252206616,-1.3203486483554912,-1.1610306375972916,202.1906927407549,167.9943072592451 | |
| 2025-05-15,178.015,182.11,176.57,181.68,12073301.0,0.02389540126239864,0.023614374195246205,182.37333333333333,184.358,189.16666666666666,183.978,44.193340223907256,-1.6129652570884616,-1.2514175614955256,201.64548087583745,169.53951912416255 | |
| 2025-05-16,181.3,184.07,180.52,184.02,6152806.0,0.012879788639365897,0.012797549556912117,181.0466666666667,184.24200000000002,189.03066666666666,183.39066666666668,46.65760952937844,-1.6371752467557315,-1.3285690985475669,201.15104954346467,171.13695045653535 | |
| 2025-05-19,184.22,185.8,182.51,185.71,5216727.0,0.009183784371263881,0.009141869850746312,183.8033333333333,183.37,188.58866666666665,183.34900000000002,48.42879857656299,-1.5026711047941035,-1.3633894997968743,200.02621407547687,173.8167859245231 | |
| 2025-05-20,184.86,186.0,183.635,184.85,5505377.0,-0.004630876097140746,-0.004641631822320713,184.86,182.74,188.0113333333333,183.29233333333332,47.56331077527326,-1.4487698983593305,-1.3804655795093654,199.1722860100111,175.77771398998888 | |
| 2025-05-21,183.93,184.8099,181.54,181.8,5140901.0,-0.016499864755206817,-0.016637503639262353,184.12,183.61200000000002,187.12466666666666,183.49666666666664,44.52424636613709,-1.633334253450471,-1.4310393142975866,198.72639463359815,176.69860536640186 | |
| 2025-05-22,181.41,183.555,180.25,182.54,4689223.0,0.004070407040704049,0.0040621453453527625,183.0633333333333,183.784,186.40466666666669,183.58666666666667,45.43520141544038,-1.7002911213600385,-1.4848896757100771,198.58330811675643,177.05869188324357 | |
| 2025-05-23,182.37,184.115,181.715,183.26,4027044.0,0.003944340966363535,0.003936582448335932,182.53333333333333,183.632,185.39066666666668,183.88866666666667,46.35816135701116,-1.6759377714731158,-1.523099294862685,198.60295934802917,176.75904065197085 | |
| 2025-05-27,184.27,185.99,183.9,185.72,5726691.0,0.013423551238677334,0.013334253614653827,183.84,183.634,184.70066666666668,184.24433333333334,49.501124561525025,-1.4415191894081545,-1.506783273771779,198.08679654273107,176.61320345726892 | |
| 2025-05-28,185.35,186.1,182.37,183.09,4787790.0,-0.014161102735300468,-0.014262327927207698,184.02333333333334,183.28199999999998,184.43,184.37733333333333,46.372850738069154,-1.4512309078540682,-1.495672800588237,197.32821120846717,176.32978879153285 | |
| 2025-05-29,183.46,186.75,182.6881,185.62,4926034.0,0.01381834070675625,0.013723737942733481,184.81000000000003,184.046,184.26533333333333,184.6713333333333,49.668058732186935,-1.2404781982848192,-1.4446338801275533,196.15016105023304,176.55983894976694 | |
| 2025-05-30,185.0,186.6899,183.01,186.11,11609036.0,0.002639801745501602,0.002636323588625573,184.94000000000003,184.76000000000002,184.30066666666667,185.15233333333336,50.304958978810106,-1.0221337312629544,-1.3601338503546336,195.2496553033645,176.73734469663552 | |
| 2025-06-02,185.73,186.99,183.1601,186.99,4435629.0,0.004728386438128007,0.0047172427329966495,186.24,185.50600000000003,184.46,185.619,51.49212447523247,-0.769218451046271,-1.241950770492961,192.72870645487612,178.11029354512388 | |
| 2025-06-03,186.9,188.73,184.82,187.25,5335592.0,0.0013904486870954802,0.001389482908459859,186.78333333333333,185.812,184.272,186.18866666666665,51.8580538004547,-0.5415586907506054,-1.10187235454449,190.51294586205367,179.44405413794632 | |
| 2025-06-04,188.41,190.18,187.27,187.34,4382380.0,0.00048064085447263594,0.000480525383655655,187.1933333333333,186.66199999999998,184.228,186.64066666666668,51.99305662666099,-0.349841685496159,-0.9514662207348238,190.5379535133191,179.4380464866809 | |
| 2025-06-05,187.5,188.6,185.05,187.47,4418520.0,0.0006939254830788943,0.0006936848281155001,187.35333333333332,187.03199999999998,184.89666666666665,186.988,52.201562571883215,-0.18527888439371054,-0.7982287534666012,190.4438683235524,179.47013167644758 | |
| 2025-06-06,188.49,190.49,188.3,189.83,3607927.0,0.012588680855603718,0.012510102193350654,188.21333333333334,187.776,185.44000000000003,187.30333333333334,55.94255658967248,0.13402563367108655,-0.6117778760390636,191.05139586783065,179.2876041321694 | |
| 2025-06-09,190.51,191.79,189.008,189.16,4661638.0,-0.003529473739661837,-0.003535717026775514,188.82000000000002,188.20999999999998,185.78266666666667,187.40666666666667,54.635202133285624,0.3292183400333215,-0.42357863282458663,191.52193589239067,179.27306410760934 | |
| 2025-06-10,189.04,191.88,188.8,189.5,4087503.0,0.0017974201733981232,0.0017958067468059496,189.49666666666667,188.66,186.03533333333334,187.312,55.207269763120145,0.505517829746907,-0.2377593403102879,191.41094637513467,179.32705362486533 | |
| 2025-06-11,189.34,192.72,189.06,191.5,3907958.0,0.01055408970976246,0.01049878409821957,190.0533333333333,189.49200000000002,186.4786666666667,187.245,58.520825361983746,0.7974274831721004,-0.03072197561381021,192.06443066062383,179.0235693393762 | |
| 2025-06-12,192.2,193.5896,187.4078,192.42,5781429.0,0.004804177545691735,0.004792674312417699,191.14000000000001,190.48200000000003,187.18666666666667,187.15566666666666,59.987145429253516,1.09043444829814,0.19350930916857986,192.34220854327268,180.24379145672734 | |
| 2025-06-13,191.56,193.47,190.29,191.08,4965775.0,-0.006963933063091066,-0.006988294411357364,191.66666666666666,190.732,187.756,187.08033333333333,56.83561922587525,1.2006771195701447,0.3949428712488928,192.766036231775,180.75996376822502 | |
| 2025-06-16,190.9,191.6581,188.93,190.86,4203942.0,-0.001151350219803171,-0.0011520135326533016,191.45333333333335,191.072,188.26266666666666,186.82666666666668,56.312536495366125,1.2558167951300163,0.5671176560251175,193.22225919019323,180.9877408098068 | |
| 2025-06-17,189.16,190.61,185.03,185.48,4733885.0,-0.0281882007754376,-0.02859311546584777,189.14000000000001,190.268,188.24666666666664,186.47366666666667,45.32639387458022,0.8555323039575171,0.6248005856115975,193.2220602713854,180.9649397286146 | |
| 2025-06-18,185.25,187.12,183.7,185.49,3573152.0,5.3914168643531823e-05,5.3912715326977565e-05,187.27666666666664,189.066,188.40666666666667,186.41833333333335,45.34773664059077,0.5329671635350905,0.6064339011962961,193.21341746001895,181.0375825399811 | |
| 2025-06-20,186.09,187.1,184.16,185.3,12158103.0,-0.0010243139791902278,-0.0010248389472729243,185.42333333333332,187.642,188.38533333333334,186.32533333333333,44.988391535154186,0.2590147923945949,0.536950079435956,192.95156529780036,181.64943470219964 | |
| 2025-06-23,184.49,185.8,182.3,183.76,5157855.0,-0.008310847274689781,-0.008345574910471375,184.85,186.17800000000003,188.22866666666667,186.26466666666667,42.077927341876055,-0.08142099459459473,0.41327586462984583,192.82905987621567,181.89394012378435 | |
| 2025-06-24,184.52,186.1399,183.19,185.55,4074609.0,0.009740966478014812,0.009693829125763796,184.87,185.116,188.1326666666667,186.2963333333333,46.41708217410818,-0.20442429215484026,0.28973583327290864,192.6849937607952,182.2670062392048 | |
| 2025-06-25,185.3,187.09,184.64,185.39,4471108.0,-0.0008623012665051055,-0.0008626732621057726,184.9,185.098,188.00866666666667,186.14033333333333,46.08475187253938,-0.3112283082814997,0.16954300496202698,192.69267293809438,182.2263270619056 | |
| 2025-06-26,186.53,188.99,185.79,186.79,5734014.0,0.007551647877447554,0.007523276926710766,185.91,185.358,187.972,186.1,49.49230319787798,-0.2796789954658436,0.07969860487645286,192.4942772113782,182.79472278862178 | |
| 2025-06-27,187.9,188.0,181.73,182.31,29264650.0,-0.02398415332726589,-0.02427645635583813,184.83,184.76000000000002,187.62800000000001,186.26233333333337,40.64062130362542,-0.6091525652488201,-0.05807162914860174,192.7971233532143,182.16087664678568 | |
| 2025-06-30,182.43,186.2499,181.75,185.62,6483021.0,0.018155888322088698,0.017993038351873155,184.90666666666667,185.132,187.34733333333332,186.3936666666667,48.0354775667042,-0.5962996348480374,-0.1657172302884889,192.80205822782727,182.10694177217272 | |
| 2025-07-01,185.01,191.76,184.385,189.99,5937604.0,0.023542721689473245,0.023269866029202,185.97333333333336,186.02,187.40266666666668,186.59266666666664,55.854691153937175,-0.23083024909414007,-0.17873983404961913,193.05876246159858,182.15023753840143 | |
| 2025-07-02,189.7,192.59,189.53,190.75,4658511.0,0.004000210537396631,0.003992230968117689,188.78666666666666,187.092,187.486,186.76066666666665,57.06469710349137,0.1187634890217737,-0.11923916943534058,193.39912445364487,182.15987554635515 | |
| 2025-07-03,191.15,191.465,188.871,189.28,3706217.0,-0.007706422018348591,-0.007736269934489707,190.00666666666666,187.59,187.338,186.90833333333333,53.98260770281342,0.27404332955111954,-0.04058266963804855,193.5293055866095,182.2236944133905 | |
| 2025-07-07,189.44,191.39,186.825,187.63,11049426.0,-0.008717244294167426,-0.008755461730793479,189.22,188.654,187.01866666666666,187.10266666666666,50.67422226653429,0.2609543917373003,0.01972474263702121,193.53543434752197,182.23356565247803 | |
| 2025-07-08,186.79,193.0,186.67,189.77,7106896.0,0.011405425571603844,0.011340874066604393,188.89333333333332,189.48399999999998,186.93133333333333,187.34366666666668,54.56360448456202,0.4184379374189291,0.09946738159340279,193.52836204896164,182.23463795103834 | |
| 2025-07-09,188.5,191.0921,188.32,190.62,5594464.0,0.004479106286557455,0.004469104943592363,189.34,189.60999999999999,186.91533333333334,187.589,56.046101802679935,0.6048602260593157,0.20054595048658538,193.70242997521746,182.20657002478254 | |
| 2025-07-10,190.5,197.5,189.56,195.0,6049615.0,0.022977651872835958,0.02271764105426697,191.79666666666665,190.45999999999998,187.55,187.89833333333337,62.784461901669914,1.0934262900817373,0.37912201840561577,194.72459807470247,181.73440192529753 | |
| 2025-07-11,193.89,194.0,191.16,192.45,4990981.0,-0.013076923076923097,-0.013163178833991696,192.69000000000003,191.094,188.014,188.21033333333335,57.278893171219124,1.2603264679900974,0.5553629083225121,194.88007231521837,181.6739276847816 | |
| 2025-07-14,191.72,192.665,190.04,191.52,4072779.0,-0.004832424006235292,-0.004844137920092014,192.99,191.872,188.42866666666666,188.40700000000004,55.37182464565749,1.302537986659189,0.7047979239898475,194.732998692509,181.731001307491 | |
| 2025-07-15,190.21,190.67,185.01,186.39,6729235.0,-0.026785714285714413,-0.027150989065950974,190.12,191.196,188.60399999999998,188.4163333333333,46.22856252298485,0.9115351823496383,0.7461453756618057,194.4083809847012,181.5866190152988 | |
| 2025-07-16,186.92,191.385,186.5,190.58,6202725.0,0.022479746767530617,0.02223080117633016,189.49666666666667,191.18800000000002,188.9393333333333,188.536,53.04798932401559,0.9290511028210631,0.7827265210936571,194.3704938938442,181.59650610615577 | |
| 2025-07-17,189.0,192.12,188.2609,191.4,4853051.0,0.004302655052996096,0.0042934250988116976,189.45666666666668,190.46800000000002,189.34,188.67433333333335,54.27029310717005,0.9976000307936204,0.8257012230336499,194.72342884814873,181.83557115185124 | |
| 2025-07-18,191.505,192.34,188.57,189.26,5332163.0,-0.011180773249738873,-0.011243747938767363,190.41333333333333,189.82999999999998,189.50466666666668,188.73833333333332,50.570266815706674,0.869225543811524,0.8344060871892247,194.79398640529712,182.14201359470292 | |
| 2025-07-21,189.62,189.9,184.63,184.85,4954794.0,-0.02330127866427134,-0.02357704569744568,188.50333333333333,188.496,189.674,188.65099999999998,43.9243156439914,0.4069466660470198,0.7489142029607838,194.81941708449392,182.07158291550604 | |
| 2025-07-22,184.94,188.1992,184.9,187.11,4432061.0,0.012226129294022225,0.012151993823500063,187.07333333333335,188.64000000000001,189.77333333333337,188.56033333333332,47.7164319767425,0.22040969154727463,0.643213300678082,194.65291092649582,182.57308907350418 | |
| 2025-07-23,187.045,190.8,186.77,190.55,4344466.0,0.018384907273796047,0.01821794811372817,187.50333333333333,188.634,189.81066666666666,188.60666666666665,52.93379372850562,0.34616665236316635,0.5838039710150988,194.78790708787943,182.93809291212057 | |
| 2025-07-24,190.76,192.24,189.99,190.83,3463089.0,0.0014694305956441944,0.0014683520389533414,189.49666666666667,188.52,189.81599999999997,188.65099999999998,53.34192215778817,0.46308544898684545,0.5596602666094481,194.89434544892072,183.37565455107926 | |
| 2025-07-25,191.4,191.4,188.53,190.28,3786776.0,-0.002882146413037856,-0.002886307794741899,190.5533333333333,188.724,189.8826666666667,188.61033333333336,52.381081316245925,0.5055365238460183,0.5488355180567622,194.98494350689919,183.63405649310084 | |
| 2025-07-28,191.21,191.21,187.64,188.52,3776900.0,-0.009249527012823111,-0.009292569508550536,189.8766666666667,189.458,189.942,188.48033333333333,49.31956424037916,0.3926359525949863,0.517595604964407,194.32649338680127,184.91350661319873 | |
| 2025-07-29,189.15,192.49,187.86,191.22,6715496.0,0.01432208784213862,0.014220495601769802,190.00666666666666,190.28,190.0386666666667,188.485,53.78234838036017,0.5150912206735541,0.5170947281062365,194.27601188298254,185.52398811701752 | |
| 2025-07-30,191.77,192.7,188.01,189.31,5008390.0,-0.0099884949273088,-0.01003871463548139,189.68333333333337,190.032,189.95133333333334,188.43333333333334,50.401225727367496,0.45279729998671314,0.5042352424823319,194.24924719814024,185.4827528018598 | |
| 2025-07-31,197.06,198.8256,187.62,189.02,10347929.0,-0.0015318789287411816,-0.0015330534549085147,189.85,189.67000000000002,189.55266666666665,188.55133333333333,49.88839970911656,0.3756975353461769,0.4785277010551009,194.15783061794153,185.4011693820585 | |
| 2025-08-01,189.92,197.06,189.785,195.22,8081951.0,0.032800761824145486,0.03227429817990889,191.1833333333333,190.65800000000002,189.73733333333334,188.8756666666667,59.39964103454686,0.8055971780312916,0.543941596450339,195.04508641869137,185.10791358130865 | |
| 2025-08-04,194.81,197.37,193.72,197.19,4217462.0,0.010091179182460719,0.010040603196775404,193.81000000000003,192.392,190.11533333333333,189.272,61.87569488504531,1.290383539929536,0.6932299851461785,196.272560772675,184.83643922732503 | |
| 2025-08-05,197.55,199.89,196.48,198.55,4153422.0,0.006896901465591521,0.006873226633665894,196.98666666666668,193.858,190.92600000000002,189.765,63.5292995262821,1.7639867175998916,0.9073813316369213,197.67091349625775,184.31608650374227 | |
| 2025-08-06,197.23,198.05,194.67,196.3,4057267.0,-0.011332158146562632,-0.011396856294845143,197.34666666666666,195.256,191.30733333333333,190.12333333333336,58.97203582053904,1.9354537460584424,1.1129958145212255,198.33930678013812,184.21569321986183 | |
| 2025-08-07,197.05,199.83,196.5,198.86,4683382.0,0.013041263372389311,0.012956958269512252,197.90333333333334,197.224,191.8046666666667,190.57233333333335,62.28689100173693,2.2519540817902453,1.3407874679750296,199.11560163438037,183.8253983656196 | |
| 2025-08-08,199.08,200.33,197.14,198.05,4101771.0,-0.00407321733883137,-0.0040815354840019035,197.73666666666668,197.79000000000002,192.39066666666668,190.94766666666666,60.618045029019406,2.4096457513032874,1.5545591246406811,199.91138592004606,183.58961407995398 | |
| 2025-08-11,198.18,199.43,196.89,198.64,6068073.0,0.0029790456955312017,0.002974617131985288,198.51666666666668,198.08,193.31,191.492,61.4286990923459,2.552798532245987,1.7542070061617423,200.79991883265762,183.4130811673424 | |
| 2025-08-12,198.09,200.02,197.05,198.64,3050118.0,0.0,0.0,198.44333333333336,198.098,194.07866666666666,191.926,61.4286990923459,2.6358635482866077,1.9305383145867154,201.44118756964136,183.99681243035863 | |
| 2025-08-13,199.76,201.72,199.2108,201.47,3558497.0,0.014246878775674654,0.014146345727906929,199.58333333333334,199.132,194.8066666666667,192.30866666666668,65.39168508403596,2.89665963152882,2.1237625779751363,202.7129217283391,183.81407827166095 | |
| 2025-08-14,201.8,205.06,200.86,204.68,4635784.0,0.01593289323472491,0.015807297009073164,201.59666666666666,200.296,195.73000000000002,192.77300000000002,69.25086032583084,3.324045057071544,2.363819073794418,204.55297669518913,183.3020233048109 | |
| 2025-08-15,205.91,206.84,204.32,206.69,4430974.0,0.009820207152628546,0.009772302286853484,204.27999999999997,202.02399999999997,196.824,193.35333333333335,71.40134044637605,3.781352213185386,2.647325701672612,206.54982448171225,183.04817551828776 | |
| 2025-08-18,206.6,208.34,205.96,206.57,6083570.0,-0.0005805796119793261,-0.0005807482135831765,205.98000000000002,203.60999999999999,198.02733333333333,193.98466666666667,71.08172314353627,4.086976313124325,2.9352558239629545,207.7710868245192,183.9989131754808 | |
| 2025-08-19,206.53,207.8,205.1009,206.19,3975515.0,-0.0018395701215083715,-0.001841264208537736,206.48333333333335,205.11999999999998,199.02533333333332,194.532,70.01294079850254,4.249536775320081,3.19811201423438,208.81719168322203,184.86080831677796 | |
| 2025-08-20,206.65,211.6938,206.65,209.15,5782076.0,0.014355691352635924,0.014253624086583901,207.3033333333333,206.656,200.34799999999998,195.14966666666666,73.37162235332227,4.564596547407149,3.471408920868934,210.51338370420518,185.02461629579483 | |
| 2025-08-21,209.14,212.45,208.87,209.5,5324170.0,0.0016734401147502354,0.0016720414739850459,208.28,207.61999999999998,201.7133333333333,195.63299999999998,73.74606930830325,4.787340282832531,3.7345951932616535,212.0001296759991,185.40487032400094 | |
| 2025-08-22,210.84,211.47,207.12,210.6,5516870.0,0.005250596658711082,0.005236860337682571,209.75,208.402,202.73866666666666,196.238,74.93883771869119,4.9950473087887985,3.9866856163670827,213.38672340320835,186.05027659679166 | |
| 2025-08-25,210.3,211.2969,207.05,207.55,2796185.0,-0.014482431149097752,-0.014588325200827298,209.2166666666667,208.598,203.42933333333335,196.77233333333334,65.98700334953523,4.8575522743238935,4.160858947958445,213.72312682846578,187.61687317153425 | |
| 2025-08-26,207.52,208.58,206.57,208.36,3702929.0,0.003902674054444777,0.003895078377943091,208.83666666666667,209.03199999999998,204.08333333333334,197.50466666666668,67.11065119325053,4.759086908012932,4.280504539969343,214.23184332843238,188.8221566715676 | |
| 2025-08-27,208.82,210.42,207.81,208.06,3459319.0,-0.001439815703589975,-0.001440853234241662,207.99,208.814,204.86733333333333,198.08733333333333,66.23785566974215,4.60377544542726,4.345158721060926,214.15134812085847,190.7776518791415 | |
| 2025-08-28,207.65,208.01,205.4901,207.92,4523062.0,-0.0006728828222628547,-0.0006731093095143893,208.11333333333334,208.498,205.47133333333335,198.63799999999998,65.8077358349035,4.418459906986328,4.359818958246007,213.5491202591623,193.26987974083772 | |
| 2025-08-29,208.0,211.0,207.9,210.4,4265008.0,0.011927664486341083,0.011857090530320157,208.79333333333332,208.458,206.29466666666667,199.3426666666667,69.5765134935473,4.420751608697998,4.372005488336405,214.01062431337942,194.32637568662057 | |
| 2025-09-02,210.14,212.1599,208.99,211.92,4335496.0,0.007224334600760329,0.007198364100259344,210.08,209.33200000000002,207.17999999999998,200.245,71.6397955639593,4.493421727033933,4.396288736075911,214.75258549087116,195.0574145091289 | |
| 2025-09-03,212.42,213.42,211.48,211.86,3972769.0,-0.00028312570781419133,-0.0002831657954641454,211.39333333333335,210.032,208.06133333333335,201.07000000000002,71.43385303400521,4.494363594937795,4.415903707848288,215.40922852557767,195.7317714744223 | |
| 2025-09-04,212.25,214.19,211.66,213.0,3531768.0,0.005380911922967968,0.005366486541075042,212.26,211.02000000000004,208.82999999999998,201.81833333333333,73.02078841951864,4.534823877826142,4.4396877418438585,215.77901262867968,197.03198737132035 | |
| 2025-09-05,212.55,214.34,211.0,212.56,4465421.0,-0.0020657276995305063,-0.0020678642578670376,212.47333333333336,211.948,209.35533333333333,202.5426666666667,71.37273076783744,4.4797449099714015,4.447699175469367,216.15551511306066,198.02548488693938 | |
| 2025-09-08,210.99,212.0,207.6116,209.79,5525921.0,-0.01303161460293567,-0.013117271067672947,211.78333333333333,211.82600000000002,209.56199999999998,203.193,61.90088691877878,4.164571987464484,4.391073737868391,215.7958468144702,199.55915318552982 | |
| 2025-09-09,209.53,210.72,209.12,210.42,3097114.0,0.0030030030030030463,0.002998502996256633,210.92333333333332,211.526,209.81866666666664,203.92300000000003,63.10030463875553,3.920438535500722,4.296946697394858,215.31553191935026,201.21746808064975 | |
| 2025-09-10,210.23,212.27,208.435,211.64,4520838.0,0.005797927953616666,0.005781184655789328,210.61666666666665,211.48200000000003,210.182,204.60366666666667,65.3736542066183,3.7818104630448204,4.1939194505248505,214.5504196834903,203.28258031650967 | |
| 2025-09-11,220.35,221.765,216.75,220.22,7648085.0,0.04054054054054057,0.03974032864951412,214.09333333333333,212.92600000000002,210.92000000000002,205.63400000000001,76.39024229398139,4.314545614675723,4.218044683355025,216.38769543214406,203.3203045678559 | |
| 2025-09-12,219.12,220.375,218.225,218.34,4419123.0,-0.008536917627826712,-0.00857356583332161,216.73333333333335,214.08199999999997,211.50933333333333,206.61133333333333,71.05572909016178,4.532790584019864,4.280993863487993,217.5989830076276,203.47501699237236 | |
| 2025-09-15,219.6,219.6,214.31,217.61,5162389.0,-0.0033434093615462013,-0.003349011043922151,218.72333333333336,215.64600000000002,211.97666666666666,207.35766666666666,69.03966074928834,4.593890880981576,4.343573266986709,218.54789946349055,203.61810053650944 | |
| 2025-09-16,218.33,218.71,215.84,216.26,4251076.0,-0.006203759018427513,-0.006223082290810306,217.40333333333334,216.814,212.55733333333333,207.99333333333334,65.34709668775801,4.481717143490243,4.3712020422874165,219.05566366007199,204.07933633992806 | |
| 2025-09-17,219.1,221.55,217.3,220.81,5258357.0,0.02103948950337564,0.020821215715067225,218.22666666666666,218.648,213.38733333333332,208.73533333333333,70.98061712217435,4.705720999945868,4.438105833819106,220.37540602892116,204.22159397107887 | |
| 2025-09-18,221.07,222.07,219.92,221.99,4445792.0,0.005343960871337483,0.0053297325802178375,219.68666666666664,219.002,214.31599999999997,209.59166666666667,72.24099129243818,4.921727200873249,4.534830107229935,221.90655704867106,203.97444295132897 | |
| 2025-09-19,222.415,223.49,221.585,222.47,14415107.0,0.0021622595612413864,0.0021599252423662105,221.75666666666666,219.82799999999997,215.286,210.37866666666665,72.75928242522437,5.0731653674018276,4.642497159264313,223.31025691461883,203.86774308538116 | |
| 2025-09-22,222.46,225.16,221.43,222.59,5990698.0,0.0005393985705937077,0.0005392531474763928,222.35000000000002,220.82399999999998,216.09866666666667,211.19666666666666,72.89553207791342,5.1435723028028235,4.742712187972016,224.5558531337572,203.82114686624286 | |
| 2025-09-23,222.01,224.4025,221.925,222.61,4630091.0,8.985129610494802e-05,8.984725971902334e-05,222.5566666666667,222.094,216.81133333333335,211.9956666666667,72.9198430022222,5.141713664694777,4.822512483316568,225.45741037428647,204.4255896257135 | |
| 2025-09-24,222.0,222.2399,218.54,219.99,5074766.0,-0.011769462288306887,-0.011839270688419855,221.73000000000002,221.93,217.35333333333335,212.70733333333334,64.72921998349706,4.872659590226135,4.832541904698481,225.80239900967106,205.24360099032893 | |
| 2025-09-25,220.1,222.26,218.03,218.54,6666028.0,-0.006591208691304251,-0.006613026631218626,220.38,221.24,217.72266666666667,213.27633333333333,60.66777412612887,4.490663838545828,4.7641662914679515,225.8065555226674,206.28744447733266 | |
| 2025-09-26,220.63,221.48,217.67,220.61,4185796.0,0.009471950215063751,0.00942737256507252,219.71333333333334,220.86800000000002,218.25933333333336,213.80733333333333,64.128134162444,4.305331966562164,4.672399426486795,225.87895241901407,207.48404758098593 | |
| 2025-09-29,220.75,223.24,219.79,223.16,4958361.0,0.011558859525859999,0.011492566269655797,220.76999999999998,220.98200000000003,219.1506666666667,214.3563333333333,67.8773361188427,4.314484124220968,4.60081636603363,226.45556583820564,208.1834341617943 | |
| 2025-09-30,223.06,232.3525,222.565,231.54,9187338.0,0.03755153253271204,0.03686364180025487,225.10333333333332,222.76799999999997,220.55866666666668,215.18866666666665,76.55092897126951,4.940976736355736,4.668848440098052,228.98843052934146,207.61256947065849 | |
| 2025-10-01,233.64,244.81,232.0,244.38,12243139.0,0.05545478103135526,0.05397174611079381,233.02666666666664,227.64600000000002,222.74133333333336,216.46166666666664,83.77840570737115,6.399784603568349,5.015035672792112,235.13795657062568,204.71504342937428 | |
| 2025-10-02,240.89,242.67,234.52,236.56,8107666.0,-0.03199934528193793,-0.0325225153441544,237.49333333333334,231.25,223.83066666666667,217.37533333333334,69.69010556665741,6.845975558181436,5.381223649869977,237.5840952316807,204.6249047683193 | |
| 2025-10-03,236.9,238.8396,233.71,233.91,6547632.0,-0.011202231991883638,-0.011265449554603475,238.28333333333333,233.91,224.86866666666668,218.189,65.6605703217477,6.906142539052894,5.68620742770656,239.06025935376505,205.2837406462349 | |
| 2025-10-06,231.71,232.95,227.92,230.19,11940287.0,-0.015903552648454555,-0.016031371131934737,233.5533333333333,235.31599999999997,225.70733333333334,218.84199999999998,60.38248319632203,6.577827295700843,5.864531401305418,239.4168754694769,206.967124530523 | |
| 2025-10-07,231.29,234.08,227.59,232.83,4901000.0,0.011468786654502905,0.01140351867647369,232.31000000000003,235.574,226.81199999999998,219.68466666666666,62.67552156770729,6.456237548964054,5.982872630837146,239.9386932344393,208.6863067655607 | |
| 2025-10-08,231.48,233.0,229.68,231.24,5413013.0,-0.006829016879268179,-0.006852441319881857,231.42,232.946,227.50733333333335,220.44733333333335,60.40777362310982,6.16056196335586,6.018410497340889,240.05108783895122,210.53391216104882 | |
| 2025-10-09,233.27,233.79,230.62,230.69,4607869.0,-0.002378481231620877,-0.0023813143112815295,231.58666666666667,231.77200000000002,228.08733333333336,221.20166666666668,59.60438571596933,5.8148268240519485,5.977693762683101,240.56049917766074,211.0715008223392 | |
| 2025-10-10,231.51,234.68,230.5,230.5,6156932.0,-0.0008236161081971449,-0.0008239554662906419,230.81000000000003,231.09,228.62266666666667,221.95433333333332,59.31092985472666,5.46252918700128,5.874660847546737,240.8853780809451,211.96262191905487 | |
| 2025-10-13,230.0,233.805,229.2244,230.3,5411890.0,-0.0008676789587851452,-0.0008680556100635916,230.49666666666667,231.112,229.13666666666668,222.61766666666665,58.981742421224666,5.108307058975811,5.7213900898325525,241.02232651711347,213.09467348288655 | |
| 2025-10-14,228.07,230.65,227.51,229.13,5527553.0,-0.0050803300043422706,-0.005093278755388452,229.9766666666667,230.372,229.57133333333334,223.19133333333332,56.98904905582226,4.679234940904877,5.512959060047018,240.77367869862329,214.6303213013767 | |
| 2025-10-15,227.2,228.95,225.32,226.22,5459705.0,-0.012700213852398168,-0.01278155096801613,228.54999999999998,229.36800000000002,229.98666666666665,223.67000000000002,52.25989741318625,4.057605960183707,5.221888440074357,240.68137229458392,215.26362770541613 | |
| 2025-10-16,226.22,228.11,225.46,226.87,4737529.0,0.0028733091680666067,0.0028691891055344335,227.40666666666667,228.60399999999998,230.542,224.13233333333335,53.194218987722145,3.57618603557097,4.89274795917368,240.6407638011289,215.79223619887108 | |
| 2025-10-17,227.52,230.711,226.805,229.57,7150042.0,0.011901088729228126,0.011830827678710543,227.5533333333333,228.41799999999998,231.13933333333335,224.69933333333333,56.962116057597555,3.3736355415231856,4.588925475643581,240.72140415600236,216.42159584399766 | |
| 2025-10-20,231.0,232.26,230.0,232.06,5246946.0,0.010846364943154718,0.010787965031919568,229.5,228.77000000000004,231.73266666666666,225.44166666666666,60.1482715230178,3.3751286240609772,4.346166105327061,240.961443261311,217.12855673868904 | |
| 2025-10-21,232.15,232.81,229.83,231.39,3298131.0,-0.00288718434887536,-0.0028913603053819436,231.00666666666666,229.22199999999998,231.72266666666667,226.14066666666665,58.88504509258623,3.2843881203619674,4.133810508334042,241.0619400585788,217.90605994142115 | |
| 2025-10-22,231.67,232.16,228.43,228.68,3523765.0,-0.01171182851462893,-0.011780952218246907,230.71,229.714,230.676,226.7086666666667,53.94960907763038,2.9596838725025236,3.8989851811677383,240.6607349164429,219.1762650835571 | |
| 2025-10-23,228.99,229.86,227.25,228.25,5818006.0,-0.0018803568305055807,-0.0018821269206927593,229.43999999999997,229.99,230.12199999999999,226.97633333333334,53.1878514542208,2.63725537207128,3.646639219348447,239.8441004231971,220.9638995768029 | |
| 2025-10-24,228.78,229.04,226.25,227.99,3554688.0,-0.0011391018619933968,-0.0011397511316223892,228.30666666666664,229.67399999999998,229.72733333333332,227.29799999999997,52.70328232092765,2.3338455170659245,3.3840804788919425,239.17251450978247,222.37348549021752 | |
| 2025-10-27,227.95,228.6,227.12,228.03,2784402.0,0.00017544629150401114,0.00017543090260333394,228.09,228.86800000000002,229.58333333333334,227.64533333333335,52.77456607825292,2.072725596283192,3.1218095023701924,238.77716562867172,223.2558343713283 | |
| 2025-10-28,227.0,228.4,224.31,227.54,3724183.0,-0.0021488400649037898,-0.0021511521344883544,227.85333333333335,228.098,229.23066666666668,228.02133333333333,51.74570982502386,1.8054353381624537,2.8585346695286447,238.71778666737558,222.91521333262452 | |
| 2025-10-29,227.62,227.9999,224.04,225.14,5469686.0,-0.010547596027072226,-0.010603616184912582,226.90333333333334,227.39000000000001,228.82399999999998,228.16566666666668,46.920738724299085,1.3839921406244002,2.5636261637477955,235.18172995561903,224.52727004438097 | |
| 2025-10-30,227.05,229.65,226.41,228.2,5020654.0,0.0135915430398863,0.013500006501317332,226.96,227.37999999999997,228.65800000000002,228.37266666666665,52.945211689025236,1.2821321751387416,2.307327366025985,233.82229650691227,225.05070349308767 | |
| 2025-10-31,223.0,223.87,216.0,218.04,10825326.0,-0.04452234881682737,-0.045543905231895165,223.79333333333332,225.38999999999996,227.8273333333333,228.225,37.66100105057846,0.3772318355116795,1.9213082599231242,234.86314822974842,222.42285177025153 | |
| 2025-11-03,216.68,219.0,211.69,211.96,8874341.0,-0.027884791781324414,-0.028280954571518677,219.4,222.176,226.60466666666667,227.87066666666666,31.7535152039693,-0.8210488503558224,1.372836837867335,237.24742197320057,218.21557802679945 | |
| 2025-11-04,212.37,217.08,212.37,215.89,6184010.0,0.018541234195130984,0.018371441083806235,215.29666666666665,219.846,225.722,227.64666666666665,38.47180396841511,-1.4370117939801617,0.8108671114978356,237.39774968789573,216.37125031210422 | |
| 2025-11-05,215.74,217.43,212.6,216.77,4919216.0,0.004076149891148351,0.0040678648984645545,214.87333333333333,218.17200000000003,225.092,227.53933333333333,39.89852260018713,-1.8330282108484823,0.28208804702857204,237.34586280649157,214.97613719350838 | |
| 2025-11-06,215.89,219.684,215.65,219.04,6615338.0,0.010471928772431527,0.010417477933306465,217.23333333333332,216.34,224.57,227.556,43.53571167464173,-1.9413256518609785,-0.16259469274933808,236.97074696888365,214.1862530311164 | |
| 2025-11-07,219.31,220.99,217.09,219.16,4647894.0,0.0005478451424396624,0.0005476951300761443,218.32333333333335,216.564,223.876,227.5076666666667,43.72957737535024,-1.9944780554820625,-0.528971365295883,236.49594735283495,213.52705264716508 | |