| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,116.94,117.84,116.33,116.8,5301202.0,,,,,,,,,,, | |
| 2024-11-12,116.68,117.3,116.42,116.44,4598917.0,-0.003082191780821919,-0.003086951516704208,,,,,,,,, | |
| 2024-11-13,116.08,116.81,115.55,115.74,4760798.0,-0.006011679835108197,-0.006029822731729751,116.32666666666667,,,,,,,, | |
| 2024-11-14,115.98,116.09,114.93,115.03,3812280.0,-0.00613443926041124,-0.006153332237773768,115.73666666666666,,,,,,,, | |
| 2024-11-15,114.87,116.35,114.43,115.9,6898605.0,0.007563244371033617,0.007534786437787082,115.55666666666666,115.982,,,,,,, | |
| 2024-11-18,115.575,117.94,115.51,117.36,6086577.0,0.012597066436583315,0.012518383489020306,116.09666666666668,116.09400000000001,,,,,,, | |
| 2024-11-19,116.54,117.55,115.45,117.13,4542921.0,-0.0019597818677573597,-0.0019617047529430264,116.79666666666667,116.232,,,,,,, | |
| 2024-11-20,116.69,116.77,115.53,115.93,5624453.0,-0.010245026893195508,-0.010297868399473133,116.80666666666667,116.27000000000001,,,,,,, | |
| 2024-11-21,115.68,117.64,115.14,117.26,5562006.0,0.01147244026567762,0.011407130853759018,116.77333333333333,116.71600000000001,,,,,,, | |
| 2024-11-22,117.224,118.0,116.38,117.76,5349775.0,0.004264028654272556,0.004254963444497081,116.98333333333333,117.08800000000001,,,,,,, | |
| 2024-11-25,118.28,118.65,117.58,118.13,6879339.0,0.0031419836956521063,0.003137057979862388,117.71666666666665,117.242,,,,,,, | |
| 2024-11-26,118.64,119.0,117.01,117.96,4056817.0,-0.001439092525184149,-0.0014401290133530984,117.95,117.40799999999999,,,,,,, | |
| 2024-11-27,118.35,120.53,118.1,118.95,3510309.0,0.008392675483214651,0.00835765280189119,118.34666666666668,118.01200000000001,,,,,,, | |
| 2024-11-29,118.71,119.19,117.86,118.77,2523194.0,-0.0015132408575032619,-0.0015143869628178512,118.56,118.31400000000001,,,64.94610485943889,,,, | |
| 2024-12-02,118.75,118.81,116.59,116.81,5339311.0,-0.016502483792203315,-0.016640166618544068,118.17666666666666,118.124,117.06466666666667,,47.590380633336025,,,, | |
| 2024-12-03,117.099,117.44,116.07,116.29,4794886.0,-0.004451673658077193,-0.004461611862652899,117.29,117.756,117.03066666666668,,44.21450561098977,,,, | |
| 2024-12-04,117.01,117.01,115.29,115.97,3557185.0,-0.002751741336314395,-0.0027555343363399763,116.35666666666667,117.35799999999999,116.99933333333334,,42.22926992530828,,,, | |
| 2024-12-05,115.26,116.2908,114.885,115.59,3269799.0,-0.0032767094938346286,-0.003282089662435983,115.95,116.686,116.98933333333333,,39.93612489041113,,,, | |
| 2024-12-06,115.13,116.2,115.1,115.6,5300680.0,8.651267410675345e-05,8.650893210118196e-05,115.71999999999998,116.05199999999999,117.02733333333335,,40.02841699500425,,,, | |
| 2024-12-09,115.67,115.87,113.85,114.9,4868047.0,-0.006055363321799234,-0.006073771383567024,115.36333333333334,115.67,116.96066666666665,,35.873111378746586,,,119.01594260797961,114.4160573920204 | |
| 2024-12-10,115.08,116.39,114.27,115.5,4072098.0,0.005221932114882533,0.00520834510713826,115.33333333333333,115.51200000000001,116.83666666666666,,41.48064610574055,,,119.0104821465737,114.2915178534263 | |
| 2024-12-11,115.31,115.585,114.0103,114.14,4748085.0,-0.011774891774891771,-0.0118447648532862,114.84666666666668,115.146,116.63733333333333,,34.18394820210965,,,119.13722586485682,113.93477413514321 | |
| 2024-12-12,114.4,114.775,113.3,113.86,3764687.0,-0.002453127737865768,-0.0024561415856261927,114.5,114.8,116.49933333333334,,32.90075933961127,,,119.27687283665423,113.60712716334578 | |
| 2024-12-13,113.85,114.29,112.14,113.38,4550900.0,-0.004215703495520806,-0.004224614626778177,113.79333333333334,114.356,116.24066666666667,,30.768488299921643,,,119.43938619919633,113.27961380080366 | |
| 2024-12-16,112.7,113.6493,112.385,112.62,5047226.0,-0.006703122243781889,-0.006725689069685103,113.28666666666668,113.9,115.898,,27.70667988537555,,,119.67869666398556,112.71230333601446 | |
| 2024-12-17,112.21,113.84,112.2,113.29,5805786.0,0.005949209731841654,0.005931583058924825,113.09666666666665,113.458,115.57533333333335,,33.94704497078399,-0.9443108947754268,,119.6504401047441,112.3335598952559 | |
| 2024-12-18,113.03,114.15,111.85,111.93,6454872.0,-0.012004589990290415,-0.012077226984221055,112.61333333333334,113.016,115.17333333333333,,28.55824428113887,-1.0891023558355641,,119.75129645584896,111.71270354415104 | |
| 2024-12-19,111.54,113.295,111.28,112.42,7738661.0,0.004377736085053208,0.0043681816727528,112.54666666666667,112.728,114.738,,32.70325860752743,-1.1510432172834157,,119.8247046576986,111.2882953423014 | |
| 2024-12-20,112.64,115.11,112.52,114.23,12311927.0,0.016100338018146365,0.01597210217192693,112.86000000000001,112.898,114.43533333333333,,45.32288945464788,-1.0420676162265181,,119.63552006259278,111.17447993740723 | |
| 2024-12-23,114.0,114.51,112.96,114.31,4028231.0,0.0007003414164405974,0.0007000962918314069,113.65333333333335,113.23600000000002,114.26866666666666,115.66666666666667,45.80661054724912,-0.9384306909970093,,119.34454024785751,111.1204597521425 | |
| 2024-12-24,114.14,114.83,113.59,114.76,1479984.0,0.003936663459015,0.003928935075477031,114.43333333333334,113.53,114.16666666666667,115.59866666666667,48.56319115394882,-0.8106418670593882,,118.95769438965105,111.17030561034896 | |
| 2024-12-26,114.2,115.81,113.8203,115.27,2960675.0,0.004444057162774406,0.004434211499757085,114.78000000000002,114.19800000000001,114.11999999999999,115.55966666666669,51.56983949818864,-0.6606005734665672,,118.59277981459239,111.26622018540762 | |
| 2024-12-27,115.01,115.95,114.51,114.99,2829920.0,-0.0024290795523553843,-0.0024320345523478363,115.00666666666666,114.71199999999999,114.08,115.53466666666667,49.84709446423958,-0.5578548240879542,,117.89862030084115,111.56437969915888 | |
| 2024-12-30,114.13,114.64,112.52,112.8,3476031.0,-0.019045134359509497,-0.019228828996614863,114.35333333333334,114.426,113.89333333333333,115.46033333333335,38.90104784426998,-0.64569955236297,-0.795589625253985,117.10853433915547,111.75746566084457 | |
| 2024-12-31,113.06,113.775,112.545,113.11,3520181.0,0.002748226950354704,0.0027444574793312674,113.63333333333333,114.186,113.77400000000002,115.36733333333333,40.8800830600256,-0.6824360254859698,-0.772958905300382,116.7463242383646,111.74967576163542 | |
| 2025-01-02,113.69,113.96,112.755,113.44,3569139.0,0.0029175139244983495,0.0029132662405277465,113.11666666666666,113.922,113.63666666666668,115.23666666666666,42.99676776462951,-0.6771163274998884,-0.7537903897402833,116.44152632690641,111.76947367309354 | |
| 2025-01-03,113.94,114.23,113.275,113.83,4416827.0,0.00343794076163606,0.0034320445533078587,113.46,113.63399999999999,113.616,115.12666666666665,45.481073284780614,-0.6341209364566538,-0.7298564990835574,116.1736163187287,111.82338368127128 | |
| 2025-01-06,113.51,114.2596,112.785,113.04,6037209.0,-0.006940173943600025,-0.006964368960853193,113.43666666666667,113.244,113.56133333333334,115.03033333333335,41.53249534330733,-0.6562285823748368,-0.7151309157418134,115.95505278244097,111.78694721755905 | |
| 2025-01-07,113.37,114.6938,113.17,113.4,5300212.0,0.0031847133757960666,0.0031796529173795844,113.42333333333333,113.364,113.56266666666667,114.90166666666666,43.92176115654596,-0.6373530504603195,-0.6995753426855147,115.69525851426326,111.82674148573673 | |
| 2025-01-08,113.54,114.31,112.26,114.25,4455770.0,0.007495590828924037,0.0074676384806622595,113.56333333333333,113.59200000000001,113.67133333333335,114.78466666666667,49.200282870633565,-0.5474949778724607,-0.669159269722904,115.60612909010268,111.85087090989728 | |
| 2025-01-10,113.77,113.84,111.79,112.31,5109130.0,-0.016980306345733,-0.017126124799369306,113.32,113.36600000000001,113.60600000000001,114.59066666666666,39.95610004840907,-0.6256119298008116,-0.6604498017384856,115.35743954328902,111.78056045671096 | |
| 2025-01-13,112.6,113.39,111.98,113.19,4409702.0,0.007835455435847072,0.007804917669383915,113.25,113.23799999999999,113.69000000000001,114.43166666666666,45.00386071342979,-0.6094857590346976,-0.650256993197728,115.29717198547475,111.74582801452523 | |
| 2025-01-14,113.56,113.81,112.29,113.02,3972372.0,-0.0015018994610831449,-0.0015030284426315256,112.83999999999999,113.23400000000001,113.73,114.234,44.230289015426294,-0.6034668416648543,-0.6408989628911532,115.26088681930675,111.69811318069323 | |
| 2025-01-15,112.15,112.76,110.86,111.1,6543692.0,-0.01698814369138202,-0.017134097556112917,112.43666666666667,112.774,113.52133333333333,113.97833333333334,36.58213188121517,-0.7450364438204957,-0.6617264590770218,115.42748423854304,111.303515761457 | |
| 2025-01-16,111.02,113.95,111.02,113.91,5598701.0,0.025292529252925355,0.024977966266236398,112.67666666666666,112.70599999999999,113.49466666666667,113.88166666666667,50.16425724880347,-0.6233028108219827,-0.654041729426014,115.47530682294854,111.38469317705145 | |
| 2025-01-17,113.62,114.79,113.39,113.48,6459847.0,-0.0037749100166797334,-0.003782052971169947,112.83,112.93999999999998,113.40933333333334,113.788,48.45410988509226,-0.5551262856998278,-0.6342586406807769,115.48388230279951,111.39511769720048 | |
| 2025-01-21,114.25,116.9,114.135,116.79,8486265.0,0.02916813535424745,0.028750840349823458,114.72666666666667,113.66,113.51066666666667,113.81533333333333,59.811635053663665,-0.2313398197414216,-0.5536748764929059,116.07681723044377,111.28818276955624 | |
| 2025-01-22,114.125,119.94,113.5,117.78,13200904.0,0.0084767531466734,0.00844102722595053,116.01666666666667,114.612,113.69666666666667,113.88833333333332,62.47483720807043,0.10394974555067904,-0.42214995208418893,116.86333006713402,111.037669932866 | |
| 2025-01-23,118.13,123.23,117.78,123.22,13089363.0,0.046187807777211765,0.045152898069999954,119.26333333333332,117.03599999999999,114.39133333333334,114.14233333333333,73.04517211602742,0.7994165018843518,-0.1778366612904808,119.3845240494956,109.41547595050442 | |
| 2025-01-24,122.59,125.67,122.18,125.03,9960512.0,0.014689173835416458,0.014582332920483781,122.00999999999999,119.25999999999999,115.18599999999999,114.47999999999999,75.51636382632577,1.4795751685060736,0.1536457046688301,121.73997354492212,108.13202645507789 | |
| 2025-01-27,126.73,129.76,125.474,129.43,11845067.0,0.035191554027033556,0.03458648594743853,125.89333333333333,122.45,116.252,114.94433333333333,80.25528539595584,2.3465989082409777,0.5922363453832596,124.95125516807032,106.38774483192968 | |
| 2025-01-28,129.75,129.85,126.67,127.39,11948715.0,-0.015761415436915782,-0.015886947332651367,127.28333333333335,124.57000000000001,117.15599999999999,115.386,73.18275930384601,2.8364141013866657,1.041071896583941,126.86436863645025,105.68663136354974 | |
| 2025-01-29,128.16,129.3,127.63,127.86,7609799.0,0.003689457571237842,0.0036826682168851882,128.2266666666667,126.58600000000001,118.144,115.85266666666666,73.75657678260495,3.2253415136644747,1.4779258200000478,128.62273427586257,105.21526572413745 | |
| 2025-01-30,127.99,129.19,127.19,128.81,6340522.0,0.007430001564210809,0.0074025350694157,128.02,127.704,119.17133333333332,116.367,74.92451393538853,3.569084169851763,1.896157489970391,130.3409158872925,105.09808411270747 | |
| 2025-01-31,128.37,128.76,127.68,127.93,7129490.0,-0.0068317677198974636,-0.006855211079052857,128.20000000000002,128.28400000000002,120.08333333333333,116.87733333333333,71.73957198541764,3.72752546264978,2.262431084506269,131.64022605936862,105.28077394063138 | |
| 2025-02-03,126.65,128.95,126.01,128.45,5720601.0,0.004064722895333217,0.004056484226948815,128.39666666666668,128.08800000000002,121.15933333333332,117.38266666666667,72.48390910447823,3.8506629374898154,2.580077455102978,132.86270743899826,105.55929256100177 | |
| 2025-02-04,126.435,129.2,126.0032,129.1,6957675.0,0.005060334760607299,0.005047574296704291,128.49333333333334,128.43,122.22,117.955,73.42610425649119,3.955107820199359,2.8550835281222544,134.0388101146128,105.9101898853872 | |
| 2025-02-05,129.43,132.5,128.95,132.06,8680447.0,0.02292796281951981,0.02266906691382854,129.87,129.27,123.48933333333333,118.60966666666667,77.24692954297956,4.227990758844172,3.129664974266638,135.54677282421062,106.30422717578935 | |
| 2025-02-06,131.8,131.9,128.14,128.22,6469197.0,-0.02907769195820087,-0.0295088262073141,129.79333333333332,129.152,124.63066666666667,119.076,64.32553082130235,4.087280915801301,3.321188162573571,136.1889175329041,107.1440824670959 | |
| 2025-02-07,128.07,129.49,128.07,129.07,6455324.0,0.006629231009202874,0.006607354287985019,129.78333333333333,129.38,125.64133333333332,119.568,65.69350238451162,3.9982657291916155,3.4566036758971803,136.85276756415402,107.96223243584598 | |
| 2025-02-10,129.075,131.43,128.6,131.31,5503637.0,0.017354923684822277,0.017206047023817415,129.53333333333333,129.952,126.82999999999998,120.11966666666666,69.06052662516575,4.061649662996672,3.577612873317079,137.51782326608404,109.19717673391598 | |
| 2025-02-11,131.2,132.05,130.47,131.44,5314091.0,0.000990023608255175,0.000989533858098881,130.60666666666665,130.42000000000002,127.80666666666666,120.65866666666666,69.2491549606573,4.075393204718608,3.6771689395973852,138.03858307887927,110.50141692112074 | |
| 2025-02-12,130.49,130.8,129.24,130.49,4703801.0,-0.007227632379792959,-0.007253878254857054,131.08,130.106,128.654,121.17533333333334,66.07870798413512,3.963934233649269,3.7345219984077622,138.14146334046228,112.14553665953777 | |
| 2025-02-13,130.93,132.04,130.55,131.79,4168391.0,0.00996244922982581,0.009913151181642176,131.24,130.82,129.22533333333334,121.80833333333334,68.22271977941584,3.9351394929692987,3.77464549732007,137.75632043087427,114.59967956912573 | |
| 2025-02-14,132.325,132.65,130.52,130.61,3733920.0,-0.008953638364063932,-0.008993963066367933,130.96333333333334,131.128,129.59733333333332,122.39166666666667,64.25289943361852,3.7736035623172484,3.7744371103195062,137.2646517693492,116.76134823065078 | |
| 2025-02-18,129.76,130.82,128.25,130.18,5116301.0,-0.0032922440854452617,-0.0032976754451886302,130.86,130.902,129.64733333333334,122.94966666666667,62.818401791348485,3.5697380489879578,3.7334972980531966,136.07509085886383,119.62090914113617 | |
| 2025-02-19,130.265,132.26,130.0,132.13,3806989.0,0.014979259486864294,0.014868178281884204,130.97333333333336,131.04000000000002,129.96333333333334,123.55966666666669,66.47385756281113,3.5248891362771246,3.6917756656979823,135.28906173180928,121.94093826819073 | |
| 2025-02-20,131.73,133.28,131.35,133.17,5046884.0,0.007871036100809858,0.007840221087928107,131.82666666666668,131.576,130.31733333333332,124.23066666666665,68.26580152808151,3.5325443854492278,3.6599294096482318,134.1641170348681,124.60488296513192 | |
| 2025-02-21,132.41,135.41,132.41,134.92,7160106.0,0.013141097844860061,0.013055502679396034,133.40666666666664,132.202,130.72466666666665,124.94800000000001,71.06805762874748,3.6378863113196758,3.655520789982521,134.4420807985995,125.49691920140044 | |
| 2025-02-24,134.49,136.5899,134.3,134.95,5947194.0,0.0002223539875481073,0.0002223292705640968,134.34666666666666,133.07,131.19266666666667,125.638,71.11514650736908,3.6813549277558337,3.6606876175371834,134.83599871296184,126.09500128703813 | |
| 2025-02-25,135.38,136.45,134.36,135.82,6386137.0,0.006446832160059257,0.006426140221631657,135.23,134.19799999999998,131.684,126.42166666666667,72.51235424907912,3.742860482767014,3.67712219058315,135.70563207322,125.86436792678 | |
| 2025-02-26,135.145,136.31,134.2716,135.96,5388266.0,0.001030776027094893,0.0010302451422701234,135.57666666666668,134.964,132.14133333333334,127.18066666666667,72.74085963274678,3.7595630061203167,3.6936103536905835,136.3641398631628,126.06286013683723 | |
| 2025-02-27,135.72,136.99,135.22,135.87,4890684.0,-0.0006619593998234974,-0.0006621785916830839,135.88333333333333,135.504,132.39533333333333,127.94233333333334,72.32461925727108,3.7226255186493233,3.6994133866823318,136.90312998516782,126.32487001483213 | |
| 2025-02-28,136.4,138.37,134.75,138.01,8756146.0,0.015750349598881108,0.015627600063716253,136.61333333333334,136.122,133.048,128.83933333333331,75.86158229332761,3.8219750595919777,3.723925721264261,137.8824228496212,126.2655771503788 | |
| 2025-03-03,138.17,140.84,138.01,140.22,7589766.0,0.0160133323672198,0.015886471478873003,138.03333333333333,137.176,133.79133333333334,129.71633333333332,78.86552451093692,4.032554043981918,3.7856513858077925,139.17419587631136,126.20280412368867 | |
| 2025-03-04,141.0,141.23,137.53,137.58,8356486.0,-0.018827556696619507,-0.019007051680953423,138.60333333333332,137.52800000000002,134.20933333333332,130.51966666666667,67.98192460347956,3.940984256321798,3.816717959910594,139.65829870342225,126.63170129657772 | |
| 2025-03-05,136.895,138.5,136.035,137.71,8156686.0,0.0009449047826719514,0.0009444586411665028,138.50333333333333,137.878,134.62733333333333,131.21699999999998,68.21453974756167,3.8347004140659067,3.820314450741656,140.10061907937336,127.0503809206266 | |
| 2025-03-06,137.06,137.715,133.4575,135.08,9184176.0,-0.019098104712802266,-0.019282829221667578,136.79,137.72,134.93333333333334,131.79366666666667,58.89270602559349,3.497928738064104,3.755837308206146,140.24411697248334,127.2088830275167 | |
| 2025-03-07,134.505,137.48,133.955,137.14,8255101.0,0.015250222090612775,0.015135106338851241,136.64333333333335,137.546,135.29000000000002,132.25766666666667,63.141434548635075,3.3585443339252095,3.6763787133499592,140.33283724726195,128.01216275273808 | |
| 2025-03-10,136.43,139.15,136.43,137.36,7016135.0,0.0016042000875020612,0.0016029147330019482,136.52666666666667,136.974,135.73999999999998,132.66866666666667,63.57443321174439,3.228615876734608,3.586826146026889,140.42544534101359,128.74855465898645 | |
| 2025-03-11,137.06,137.06,132.31,132.66,9313590.0,-0.034216656959813796,-0.034815752491810334,135.72,135.98999999999998,135.90533333333332,132.77633333333333,50.0477199367854,2.715097958688034,3.412480508559118,140.3697549374462,128.93924506255382 | |
| 2025-03-12,132.29,132.61,129.44,130.28,6770980.0,-0.017940600030152187,-0.018103483689377104,133.43333333333334,134.504,135.782,132.87266666666667,44.84438650099797,2.0919702683816013,3.148378460523615,140.46261719964775,128.7303828003523 | |
| 2025-03-13,130.28,130.8499,129.0,129.89,9012854.0,-0.0029935523487872873,-0.002998041988840193,130.94333333333333,133.46599999999998,135.56333333333333,132.94033333333334,44.03644129447926,1.5488135848835896,2.8284654853956104,140.52177421702837,128.61122578297162 | |
| 2025-03-14,125.0,128.49,124.5,126.71,9537887.0,-0.02448225421510508,-0.024786927608375697,128.95999999999998,131.38,135.016,132.87033333333335,38.02127432956462,0.851937965791052,2.4331599814746987,141.0955933208974,127.52940667910259 | |
| 2025-03-17,126.72,127.87,126.2,127.64,6663101.0,0.007339594349301537,0.007312790599225837,128.08,129.43599999999998,134.52866666666668,132.86066666666667,40.57765638194124,0.37043213355852345,2.0206144118914637,141.38098662878096,126.94701337121907 | |
| 2025-03-18,127.95,128.619,124.9,126.3,7959839.0,-0.010498276402381768,-0.010553772053597405,126.88333333333333,128.16400000000002,133.894,132.78900000000002,38.13684398414589,-0.11793206130806766,1.5929051172515574,141.7884653225555,126.1515346774445 | |
| 2025-03-19,126.33,127.78,125.775,127.42,5098556.0,0.008867775138559075,0.008828687331896795,127.12,127.59200000000001,133.32466666666667,132.733,41.31428674203422,-0.4098648970433487,1.1923511143925762,142.0296756461212,125.43932435387873 | |
| 2025-03-20,127.33,127.76,126.38,126.78,5158504.0,-0.00502275937843355,-0.005035415832321823,126.83333333333333,126.97,132.71866666666668,132.557,40.04844911634336,-0.6849705102599444,0.8168867894620722,142.2473779357545,124.58262206424553 | |
| 2025-03-21,126.33,126.81,125.49,126.34,8857060.0,-0.0034705789556712663,-0.003476615385466026,126.84666666666665,126.896,131.94066666666666,132.49433333333334,39.16010951172455,-0.9278028794722388,0.46794885567521005,142.3044148866641,123.66758511333595 | |
| 2025-03-24,127.205,127.835,126.6,127.21,5283077.0,0.00688618014880471,0.006862578697565133,126.77666666666666,126.81000000000002,131.07333333333332,132.43233333333333,41.904145032282884,-1.0380811986047433,0.16674284481921942,142.19768511828585,123.00031488171412 | |
| 2025-03-25,127.68,128.79,124.5,125.6,6726864.0,-0.012656237717160623,-0.012737010134021287,126.38333333333333,126.67,130.27466666666666,132.24200000000002,38.44818687017476,-1.241084654351198,-0.11482265501486408,142.02844787723384,122.1475521227662 | |
| 2025-03-26,125.74,127.34,125.1255,126.61,6053685.0,0.008041401273885418,0.008009241498063585,126.47333333333331,126.508,129.53466666666665,132.081,41.69670130028786,-1.3054197304562365,-0.35294207010313855,141.66746466600745,121.57353533399254 | |
| 2025-03-27,127.17,131.93,126.656,131.35,8441445.0,0.03743780112155437,0.036754020599387045,127.85333333333334,127.422,129.286,132.10966666666667,53.973687840080615,-0.9628284683681443,-0.4749193497561397,141.25047174306027,121.53852825693977 | |
| 2025-03-28,131.255,133.46,130.75,130.82,6708581.0,-0.004035020936429379,-0.004043183598482181,129.59333333333333,128.31799999999998,128.86466666666666,132.0773333333333,52.63897365286493,-0.7257233089729596,-0.5250801415995037,140.41243355081772,121.65756644918227 | |
| 2025-03-31,130.81,133.2,130.64,132.65,9669848.0,0.013988686745146195,0.013891748050682166,131.60666666666665,129.406,128.55066666666667,132.14533333333333,56.62723152668261,-0.38570390136735,-0.49720489355307296,139.08336246476125,122.22963753523875 | |
| 2025-04-01,132.475,132.63,131.08,131.69,4229092.0,-0.0072370900866943755,-0.007263404861619979,131.72,130.624,128.486,132.19566666666665,54.05560619742543,-0.1914926401223056,-0.43606244286691953,138.1909043933364,122.53309560666364 | |
| 2025-04-02,130.64,132.13,129.7612,131.93,4236241.0,0.0018224618422053585,0.0018208031735566642,132.09,131.68800000000002,128.596,132.189,54.610566375188654,-0.018005268604127878,-0.35245100801436124,137.18993501445684,122.95606498554316 | |
| 2025-04-03,131.91,133.64,131.48,131.63,6239225.0,-0.002273933146365592,-0.002276522458368978,131.75,131.744,128.71200000000002,132.13766666666666,53.73679908107556,0.09419145003380436,-0.26312251640472817,136.68302010686304,123.11797989313693 | |
| 2025-04-04,131.23,132.4,124.0,124.44,10776860.0,-0.0546228063511357,-0.056171284407880016,129.33333333333334,130.46800000000002,128.56066666666666,131.78833333333333,38.03127819063396,-0.3925397983271921,-0.28900597278922097,135.57985024369106,122.95114975630894 | |
| 2025-04-07,122.29,126.5,120.47,124.86,10371338.0,0.0033751205400192053,0.0033694376041617058,126.97666666666667,128.91,128.37533333333332,131.452,39.150060993365095,-0.7359042829595808,-0.3783856348232929,134.03364555709382,123.24735444290617 | |
| 2025-04-08,127.07,127.96,122.06,123.95,9880098.0,-0.007288162742271287,-0.0073148511523984895,124.41666666666667,127.36200000000001,128.21866666666668,131.05633333333333,37.56749347179727,-1.0691282605723131,-0.516534159973097,133.63604593977996,122.77395406021999 | |
| 2025-04-09,121.625,127.76,120.85,127.04,10179195.0,0.024929407018959182,0.024623739017626007,125.28333333333335,126.38399999999999,128.19333333333333,130.759,45.60772895229546,-1.0715216531683467,-0.627531658612147,133.40971258779527,122.67628741220467 | |
| 2025-04-10,126.0,126.82,122.02,124.5,11089353.0,-0.01999370277078094,-0.020196281594063375,125.16333333333334,124.958,128.0413333333333,130.38,40.94038467691937,-1.2638068279582058,-0.7547866924813587,133.2816186443286,122.26538135567138 | |
| 2025-04-11,126.055,128.52,124.04,126.88,7357019.0,0.019116465863453724,0.01893604198177546,126.14,125.446,128.07733333333334,130.009,46.46840345595029,-1.2101976990561525,-0.8458688937963175,133.28404907284553,122.27995092715446 | |
| 2025-04-14,127.0,128.4999,126.84,127.96,6988891.0,0.008511979823455196,0.008475957194779364,126.44666666666666,126.066,128.12733333333333,129.60033333333334,48.80991461329941,-1.0682509718644297,-0.8903453094099401,133.3001653919162,122.2958346080838 | |
| 2025-04-15,127.62,128.49,125.595,126.22,8639428.0,-0.013597999374804548,-0.013691298925223706,127.01999999999998,126.51999999999998,128.16866666666667,129.22166666666666,45.366926160176355,-1.0836687671203293,-0.9290100009520179,133.30063018551274,122.2873698144872 | |
| 2025-04-16,129.695,134.16,129.01,129.7,13483166.0,0.027570907938520017,0.027197675166304704,127.96,127.05199999999999,128.37466666666666,128.95466666666667,52.5725555535417,-0.8057918971114617,-0.9043663801839068,133.4730322550728,122.34296774492724 | |
| 2025-04-17,130.375,132.71,129.66,130.98,10474476.0,0.00986892829606778,0.009820548467509262,128.96666666666667,128.348,128.35,128.818,54.92730766485615,-0.47679102292090647,-0.8188513087313068,133.81239584152706,122.42360415847294 | |
| 2025-04-21,130.97,131.96,128.5105,129.89,6046937.0,-0.00832188120323718,-0.008356701370714963,130.18999999999997,128.95,128.28799999999998,128.57633333333334,52.53527190965428,-0.3005448562711024,-0.715190018239266,133.97844457125888,122.61255542874113 | |
| 2025-04-22,129.93,132.03,129.93,131.73,5837131.0,0.014165832627607955,0.014066434822543139,130.86666666666667,129.704,128.22666666666666,128.38866666666667,56.01733699389063,-0.012254613382850721,-0.574602937267983,134.3708632986848,122.6721367013152 | |
| 2025-04-23,132.21,132.89,127.13,129.84,8777184.0,-0.014347529036665807,-0.014451450035399894,130.48666666666665,130.42799999999997,128.10333333333332,128.29466666666664,51.81267968270209,0.06298423347701032,-0.4470855031189843,134.4497864693786,123.01721353062138 | |
| 2025-04-24,130.02,130.2,128.03,129.38,6595544.0,-0.003542821934688911,-0.003549112590496467,130.31666666666666,130.36399999999998,127.93333333333332,128.26466666666664,50.81299361556983,0.08451912223071645,-0.3407645780490442,134.50945900206833,123.2345409979317 | |
| 2025-04-25,129.27,129.53,127.235,128.85,4849389.0,-0.004096460040191707,-0.004104873517465324,129.35666666666668,129.938,127.748,128.23,49.624955332604706,0.05814880290975566,-0.2609819018572842,134.2688152812278,123.22518471877217 | |
| 2025-04-28,129.33,130.12,128.52,129.53,3843266.0,0.005277454404346127,0.005263577443790532,129.25333333333333,129.86599999999999,128.08733333333333,128.32399999999998,51.201407070732614,0.0910706461436348,-0.19057139225710043,134.1356600930104,123.22933990698962 | |
| 2025-04-29,128.89,131.27,128.8,130.5,4315327.0,0.007488612676600059,0.00746071222058353,129.62666666666667,129.61999999999998,128.46333333333334,128.41933333333333,53.43975698192067,0.19320518832239486,-0.11381607614120139,133.7906667838351,123.35933321616488 | |
| 2025-04-30,130.92,131.266,128.68,130.75,8510507.0,0.0019157088122605526,0.0019138761822841976,130.26,129.802,128.91666666666666,128.56766666666667,54.025078690335995,0.2909663801909801,-0.03285958487476509,133.64657636457645,123.40942363542352 | |
| 2025-05-01,129.5,131.63,128.0,130.88,6769116.0,0.0009942638623325895,0.0009937699094045363,130.71,130.102,129.17266666666666,128.68300000000002,54.34647562480587,0.3746144207696034,0.048635216254108604,133.4735455180001,123.47745448199991 | |
| 2025-05-02,131.91,136.8,131.33,132.82,9801692.0,0.014822738386307988,0.014713955258130613,131.48333333333332,130.89600000000002,129.72733333333335,128.88433333333333,58.957501768974865,0.5906393594477777,0.15703604489284242,133.70714268944707,123.36285731055293 | |
| 2025-05-05,132.885,133.06,131.45,132.6,5752256.0,-0.001656377051648894,-0.00165775036080553,132.1,131.51,130.10866666666666,129.093,58.23913893637432,0.7356088771079214,0.27275061133585826,134.04557229248158,123.84042770751837 | |
| 2025-05-06,131.95,133.6,130.7,133.06,6290467.0,0.0034690799396681626,0.003463076561979312,132.82666666666668,132.022,130.44866666666664,129.28799999999998,59.354304063043486,0.877501133085417,0.39370071568577003,134.39478579473595,124.31121420526406 | |
| 2025-05-07,133.5,134.43,132.4312,133.95,4925233.0,0.006688711859311525,0.006666441676876224,133.20333333333335,132.66199999999998,130.964,129.56633333333332,61.496629019818776,1.0496674175910528,0.5248940560668266,134.62873072942784,125.07726927057217 | |
| 2025-05-08,133.265,135.22,133.08,134.0,5994453.0,0.00037327360955585753,0.0003732039602936774,133.67,133.286,131.25066666666666,129.81266666666667,61.61902059299303,1.1765821143679318,0.6552316677270477,135.1183281362953,125.28367186370468 | |
| 2025-05-09,133.975,134.97,133.19,133.24,4976167.0,-0.005671641791044735,-0.005687786625432424,133.73000000000002,133.36999999999998,131.40133333333333,129.87566666666666,58.57136171202332,1.2019815820493136,0.7645816505915008,134.96963525703651,126.3063647429635 | |
| 2025-05-12,131.79,133.66,130.1017,131.99,5958544.0,-0.009381567096967913,-0.009425851184615742,133.07666666666668,133.248,131.5413333333333,129.91466666666668,53.8534860611376,1.108468554368926,0.833359031346986,134.8988727666725,126.88812723332747 | |
| 2025-05-13,131.75,131.75,128.92,129.05,6344898.0,-0.022274414728388536,-0.022526235976240348,131.42666666666665,132.446,131.36266666666666,129.79466666666667,44.72788406790181,0.7880413269342341,0.8242954904644356,134.8196590759004,127.07634092409961 | |
| 2025-05-14,129.3,130.14,128.19,128.56,5267034.0,-0.003796977915536681,-0.0038042047353657933,129.86666666666667,131.368,131.27733333333333,129.69033333333334,43.40766040143463,0.48892550684229263,0.757221493740007,134.47156718706705,127.65843281293294 | |
| 2025-05-15,128.85,133.425,128.85,133.35,8406704.0,0.037258867454884825,0.03658152919876608,130.32,131.238,131.542,129.73766666666668,56.82403863346757,0.6311119668062304,0.7319995883532517,134.7321915214983,127.76280847850173 | |
| 2025-05-16,133.145,135.29,132.77,134.8,7129033.0,0.01087364079490083,0.010814947850183573,132.23666666666665,131.55,131.93866666666665,129.84333333333333,59.921502500252885,0.8509889714297572,0.7557974649685528,135.24729127808314,127.62970872191688 | |
| 2025-05-19,135.0,135.69,134.53,135.55,8012873.0,0.005563798219584637,0.00554837746646794,134.56666666666666,132.262,132.34,130.21366666666665,61.46155785780314,1.0733884597082408,0.8193156639164905,135.85524539612712,127.58775460387287 | |
| 2025-05-20,135.0,135.83,134.541,135.2,6455398.0,-0.0025820730357802857,-0.0025854123358109472,135.18333333333334,133.49200000000002,132.65333333333334,130.55833333333334,60.29712889893291,1.2074804979924352,0.8969486307316795,136.2981148065889,127.49188519341114 | |
| 2025-05-21,135.1,136.17,133.02,133.05,7209230.0,-0.015902366863905115,-0.016030166185165316,134.6,134.39000000000001,132.80666666666667,130.86166666666665,53.58160016366106,1.1272679297194657,0.9430124905292367,136.38061028761143,127.73038971238857 | |
| 2025-05-22,132.46,132.88,131.17,131.5,6277122.0,-0.011649755730928302,-0.011718145805879028,133.25,134.02,132.848,131.01033333333334,49.31718228491293,0.9279302431270082,0.9399960410487911,136.31982790914836,128.00317209085162 | |
| 2025-05-23,131.68,132.17,130.43,131.3,6145051.0,-0.0015209125475283969,-0.0015220703090686183,131.95000000000002,133.32,132.74666666666667,131.237,48.777735398758196,0.7452248733679596,0.9010418075126249,136.18103682302367,128.38696317697637 | |
| 2025-05-27,131.85,133.84,131.527,132.94,5591079.0,0.012490479817212297,0.012413117304685098,131.91333333333333,132.798,132.76933333333332,131.439,53.28966157128625,0.7244132603274522,0.8657160980755904,136.14770714285052,128.76129285714947 | |
| 2025-05-28,133.105,133.6,131.84,132.02,3622453.0,-0.006920415224913379,-0.006944472352810935,132.08666666666667,132.16199999999998,132.7,131.57433333333333,50.597147947382595,0.626462130334744,0.8178653045274211,136.12082296597427,128.94017703402577 | |
| 2025-05-29,131.73,133.055,131.35,132.85,3078291.0,0.006286926223299405,0.006267245945197676,132.60333333333332,132.122,132.62666666666667,131.79533333333333,52.90883647044633,0.6087914486557509,0.7760505333530872,136.1330275552885,129.13797244471152 | |
| 2025-05-30,132.88,134.125,131.74,133.58,14236848.0,0.005494919081671101,0.0054798770916674455,132.8166666666667,132.538,132.59866666666667,131.92466666666667,54.90737384873252,0.6462427214296724,0.7500889709684042,136.1942200528084,129.3467799471916 | |
| 2025-06-02,132.86,133.74,131.88,133.57,4464080.0,-7.486150621360821e-05,-7.486430847601976e-05,133.33333333333334,132.99200000000002,132.62066666666666,132.011,54.87301856586287,0.6674225764926405,0.7335556920732516,136.24945085683385,129.3665491431662 | |
| 2025-06-03,133.12,133.97,131.61,133.71,5915147.0,0.001048139552294769,0.0010475906375602393,133.62,133.14600000000002,132.73533333333333,132.13833333333335,55.294748201503104,0.6875786159124289,0.7243602768410871,136.32548367991566,129.40151632008437 | |
| 2025-06-04,134.41,134.8687,132.94,132.96,4057040.0,-0.005609154139555761,-0.0056249445194360885,133.41333333333333,133.334,132.996,132.17933333333335,52.46600363696051,0.6357056711169662,0.706629355696263,136.3196227947015,129.39737720529848 | |
| 2025-06-05,133.39,134.38,132.19,133.94,5587108.0,0.007370637785800271,0.007343607374766102,133.53666666666666,133.552,133.35466666666667,132.316,55.65808387523327,0.66599660415622,0.6985028053882544,136.31849476231395,129.39750523768606 | |
| 2025-06-06,134.79,135.22,133.1,133.58,3868057.0,-0.0026877706435716187,-0.0026913891844140892,133.49333333333334,133.552,133.37,132.45600000000002,54.21772126271006,0.6534211630427649,0.6894864769191565,136.27454039976294,129.3994596002371 | |
| 2025-06-09,133.02,134.29,130.825,133.4,6630521.0,-0.0013475071118431714,-0.0013484158159666507,133.64,133.51800000000003,133.27666666666667,132.6076666666667,53.472595564215894,0.6217632400844195,0.6759418295522092,136.28699651365338,129.40300348634656 | |
| 2025-06-10,133.56,134.8495,133.33,134.13,3579575.0,0.005472263868065985,0.00545734543247563,133.70333333333335,133.602,133.182,132.761,56.10720679477809,0.6481080213554264,0.6703750679128526,136.41402021946757,129.48997978053242 | |
| 2025-06-11,134.1,135.35,132.93,135.28,4100545.0,0.00857377171400886,0.008537225676325966,134.27,134.066,133.18733333333336,132.92033333333333,59.95422369058103,0.7531005648428959,0.6869201672988614,136.36773114474462,130.15926885525536 | |
| 2025-06-12,135.545,136.89,135.455,136.45,5089115.0,0.008648728562980379,0.008611542564022514,135.28666666666666,134.568,133.41400000000002,133.11033333333333,63.462858344722925,0.9201106708248972,0.7335582680040686,136.23091741025684,131.08508258974314 | |
| 2025-06-13,135.78,137.06,135.25,135.62,3928913.0,-0.0060828142176619915,-0.006101389898651261,135.78333333333333,134.976,133.68866666666668,133.26833333333332,59.48142276239914,0.9742626265563672,0.7816991397145283,136.4769188215511,131.0660811784489 | |
| 2025-06-16,135.56,136.41,133.305,134.01,5084093.0,-0.011871405397434143,-0.0119424332235592,135.35999999999999,135.098,133.86933333333334,133.30800000000002,52.589343251473586,0.8771536160718654,0.8007900349859958,136.39899531308228,131.06500468691772 | |
| 2025-06-17,133.695,134.01,132.15,132.28,5010926.0,-0.012909484366838253,-0.012993535918544923,133.97,134.72799999999998,133.82533333333333,133.29733333333334,46.371686630632055,0.6530693073894156,0.7712458894666798,136.16976334691486,130.96723665308514 | |
| 2025-06-18,132.95,133.37,131.6,132.41,4950836.0,0.0009827638342909673,0.0009822812380734971,132.9,134.154,133.85133333333334,133.27566666666667,46.87992749187729,0.4804326631808067,0.7130832442095052,135.96371813028642,130.89428186971358 | |
| 2025-06-20,133.66,133.68,131.99,132.99,11338182.0,0.004380333811645709,0.004370768073406451,132.56,133.46200000000002,133.86066666666667,133.24366666666666,49.193402823463245,0.3859688232660119,0.6476603600208065,135.96264660526504,130.88935339473494 | |
| 2025-06-23,133.065,133.47,132.11,133.26,4887246.0,0.002030227836679277,0.002028169709319054,132.88666666666666,132.99,133.83933333333334,133.219,50.27899466072737,0.32909864870865135,0.5839480177583755,135.8945915231309,131.1334084768691 | |
| 2025-06-24,133.32,139.06,132.38,138.08,9894809.0,0.036169893441392986,0.035531120200726955,134.77666666666667,133.804,134.14,133.38033333333334,64.75649327789746,0.6652932566912568,0.6002170655449518,136.75073083636198,130.95526916363804 | |
| 2025-06-25,137.87,138.84,136.64,137.4,5507492.0,-0.004924681344148363,-0.004936847546868893,136.24666666666667,134.82800000000003,134.38600000000002,133.56066666666666,62.013126855602835,0.8668668868007785,0.6535470297961171,137.32368471376196,130.82831528623802 | |
| 2025-06-26,137.325,137.54,132.71,133.67,9452900.0,-0.02714701601164493,-0.027522303804867393,136.38333333333333,135.07999999999998,134.43333333333334,133.71466666666666,49.60032961961594,0.7173662621082713,0.6663108762585479,137.27422960957836,131.04277039042165 | |
| 2025-06-27,133.29,134.91,132.88,134.38,9513538.0,0.005311588239694798,0.005297531508622262,135.14999999999998,135.358,134.46266666666668,133.90866666666665,51.58680846684166,0.6486992055872349,0.6627885421242853,137.29306147747283,131.17693852252714 | |
| 2025-06-30,134.0,136.26,134.0,136.01,5749700.0,0.012129781217443014,0.01205680495265806,134.68666666666664,135.908,134.62466666666668,133.99733333333333,55.885637699171106,0.7175361361694854,0.6737380609333253,137.4929009628878,131.22009903711222 | |
| 2025-07-01,135.54,137.0836,134.81,136.26,5337856.0,0.0018381001396956531,0.0018364129008601189,135.54999999999998,135.544,134.81533333333334,134.046,56.52328465895263,0.7832341742476672,0.6956372835961937,137.71056456683252,131.27143543316745 | |
| 2025-07-02,135.27,136.34,133.8406,134.11,4319684.0,-0.015778658447086258,-0.015904466622673124,135.46,134.886,134.814,133.998,49.84987892458024,0.65427127901836,0.687364082680627,137.71584570611495,131.30615429388504 | |
| 2025-07-03,134.67,135.2443,133.2,134.44,3114335.0,0.0024606666169562086,0.0024576441340561114,134.9366666666667,135.04000000000002,134.75799999999998,133.97266666666667,50.80985065327396,0.5721006770122585,0.6643114015469533,137.71054315279815,131.4594568472018 | |
| 2025-07-07,134.51,134.91,132.85,133.7,8927599.0,-0.005504314192204762,-0.005519518749007481,134.08333333333334,134.904,134.57466666666667,133.99433333333334,48.56487717217198,0.442170995360641,0.619883320309691,137.71017771253136,131.43582228746865 | |
| 2025-07-08,133.24,134.73,132.85,133.36,4782570.0,-0.0025430067314882177,-0.002546245665358742,133.83333333333334,134.374,134.424,134.05633333333333,47.525854295444844,0.30821274340723903,0.5575492049292006,137.714532949868,131.40946705013198 | |
| 2025-07-09,133.47,133.77,131.47,133.22,4613933.0,-0.0010497900419916828,-0.0010503414575052717,133.42666666666665,133.76600000000002,134.37133333333333,134.12033333333335,47.07920593282047,0.18857920990063803,0.4837552059234881,137.7197465954831,131.38625340451696 | |
| 2025-07-10,133.73,135.05,133.01,133.6,4857081.0,0.002852424560876754,0.0028483641175119884,133.39333333333335,133.664,134.45933333333332,134.14233333333334,48.49412889622341,0.1230135729949211,0.41160687933777473,137.7157524202395,131.3372475797605 | |
| 2025-07-11,133.27,133.58,131.26,132.02,4661568.0,-0.011826347305389118,-0.011896834841920506,132.9466666666667,133.18,134.43333333333334,134.14233333333334,43.3091789614412,-0.05579726586847755,0.3181260502965243,137.71133676424097,131.015663235759 | |
| 2025-07-14,132.02,133.09,131.71,132.03,4881683.0,7.57460990759018e-05,7.574323048499465e-05,132.54999999999998,132.846,134.36933333333334,134.11499999999998,43.35046273316148,-0.1944576408655223,0.21560931206411502,137.4937676705992,130.79123232940077 | |
| 2025-07-15,131.895,132.44,130.3,131.49,5084847.0,-0.004089979550102152,-0.0040983663922821365,131.84666666666666,132.472,134.25133333333332,134.04533333333333,41.589194222716934,-0.3439555683889637,0.1036963359734993,137.40456973405514,130.46743026594487 | |
| 2025-07-16,132.12,133.025,130.31,131.74,9892958.0,0.0019012852688418125,0.0018994801137194597,131.75333333333333,132.176,133.82866666666666,133.98433333333332,42.74889680649538,-0.4372208327633018,-0.004487097773860929,137.4201151823122,130.22488481768778 | |
| 2025-07-17,126.55,126.86,119.77,120.51,27560609.0,-0.08524366175800824,-0.0890975461732464,127.91333333333336,129.558,132.70266666666666,133.54433333333333,21.805579043430427,-1.4011497910877893,-0.2838196364366466,140.05500989590274,126.41299010409728 | |
| 2025-07-18,122.63,125.63,122.27,123.67,19571878.0,0.026221890299560124,0.0258839907146651,125.30666666666667,127.888,132.036,133.23466666666667,31.91373818294491,-1.8883174958595248,-0.6047192083212223,140.79203120694365,124.80196879305635 | |
| 2025-07-21,124.26,126.03,121.6,124.42,10307985.0,0.006064526562626238,0.006046211332907916,122.86666666666667,126.36600000000001,131.37199999999999,132.91733333333335,34.09143309017445,-2.1886532475084834,-0.9215060161586746,141.15561846966926,123.58138153033075 | |
| 2025-07-22,124.33,126.38,124.23,125.73,7098443.0,0.010528853882012523,0.010473811518216098,124.60666666666668,125.21400000000001,130.68666666666667,132.65566666666666,37.83168909213641,-2.2945156939854883,-1.1961079517240374,141.22787700221278,122.75612299778724 | |
| 2025-07-23,126.32,127.04,123.25,125.83,6439582.0,0.0007953551260637681,0.0007950389987866852,125.32666666666667,124.032,129.99133333333333,132.40333333333334,38.12037164972318,-2.3433308222055302,-1.425552525820336,140.543674758264,122.21532524173602 | |
| 2025-07-24,125.28,125.98,124.695,125.64,4708230.0,-0.001509973774139639,-0.0015111149334306661,125.73333333333333,125.05799999999999,129.42666666666668,132.12033333333335,37.76158197126878,-2.3700283634354093,-1.6144476933433507,139.8434727684081,121.73952723159185 | |
| 2025-07-25,125.77,126.725,125.45,126.54,4741277.0,0.007163323782235054,0.007137789048292527,126.00333333333333,125.63199999999999,128.9,131.829,40.6129179471441,-2.292141498433921,-1.7499864543614647,139.56668878138115,121.30331121861886 | |
| 2025-07-28,126.15,126.99,125.625,126.35,8168448.0,-0.0015015015015016342,-0.0015026298845351297,126.17666666666668,126.018,128.41,131.49233333333333,40.19426923404839,-2.22015445037367,-1.844020053563906,139.14216461123706,120.92483538876294 | |
| 2025-07-29,126.01,128.1,125.47,128.01,5834139.0,0.013138108428967232,0.013052552033815135,126.96666666666665,126.47399999999998,128.05333333333334,131.2386666666667,45.481948039761,-2.006031783655544,-1.8764223995822338,138.35146828395253,120.91553171604747 | |
| 2025-07-30,127.97,129.7,127.08,128.55,5359672.0,0.0042184204359037025,0.004209547843880454,127.63666666666666,127.01799999999999,127.742,131.05666666666667,47.11984047440641,-1.7723341754443993,-1.8556047547546668,137.4248712842995,121.07112871570047 | |
| 2025-07-31,127.54,129.15,125.81,126.19,6722644.0,-0.01835861532477645,-0.018529226047079343,127.58333333333333,127.128,127.24800000000002,130.85366666666667,41.282512498159065,-1.7573023265559868,-1.835944269114931,136.8129311013224,120.89106889867762 | |
| 2025-08-01,125.47,127.77,125.47,127.29,5453261.0,0.008717014026468073,0.00867924021752398,127.34333333333335,127.27799999999999,126.93266666666666,130.683,44.720019046095395,-1.6377497118820656,-1.796305357668358,136.05148478230583,120.93751521769416 | |
| 2025-08-04,127.45,130.13,127.45,129.93,5671459.0,0.02074004242281413,0.0205278960123019,127.80333333333334,127.994,126.79266666666666,130.58100000000002,51.98520993322769,-1.3148210284551283,-1.7000084918257123,135.51422974106694,121.09777025893307 | |
| 2025-08-05,129.91,131.48,129.25,130.69,5355471.0,0.005849303471099798,0.005832262714299533,129.30333333333334,128.53000000000003,126.73933333333333,130.49533333333335,53.86497782542673,-0.9862037291496506,-1.5572475392905,135.09459469741654,121.25040530258349 | |
| 2025-08-06,130.08,131.72,129.81,130.93,5170125.0,0.0018364067640983528,0.0018347226307174724,130.51666666666668,129.00600000000003,126.68533333333333,130.257,54.47115304354794,-0.6983559450310963,-1.3854692204386194,134.7129428246982,121.4030571753018 | |
| 2025-08-07,131.16,132.5,130.73,132.06,4690729.0,0.00863056595127154,0.00859353552676325,131.22666666666666,130.18,127.45533333333333,130.079,57.31492874815658,-0.374733254396574,-1.1833220272302105,134.40945206873334,121.55254793126666 | |
| 2025-08-08,131.8,134.71,131.75,134.28,4985614.0,0.01681054066333476,0.01667080734540879,132.42333333333332,131.57800000000003,128.16266666666667,130.09933333333333,62.29734326492682,0.06018176823044996,-0.9346212681380784,134.87239922105522,121.31560077894478 | |
| 2025-08-11,134.08,134.35,130.55,131.36,7125728.0,-0.021745606196008294,-0.021985526407716036,132.5666666666667,131.864,128.62533333333334,129.99866666666668,53.458504510238015,0.16730685127748757,-0.7142356442549652,134.76699975769787,121.35400024230209 | |
| 2025-08-12,131.74,131.89,129.62,131.02,5657521.0,-0.002588306942752805,-0.0025916624003878633,132.22,131.93,128.978,129.83233333333334,52.52403631011756,0.22220762174137576,-0.526946991055697,134.69840855975684,121.37559144024311 | |
| 2025-08-13,131.12,131.65,128.33,129.4,6723933.0,-0.012364524500076413,-0.012441601236930193,130.59333333333333,131.624,129.216,129.60366666666667,48.20067416932348,0.133457996073588,-0.39486599362984004,134.39678315215215,121.44321684784785 | |
| 2025-08-14,129.105,130.14,128.53,129.28,9688357.0,-0.0009273570324574987,-0.0009277872940149438,129.9,131.06799999999998,129.4586666666667,129.44266666666667,47.88624327950799,0.05283127515352248,-0.30532653987316755,133.88732365426876,122.82967634573122 | |
| 2025-08-15,129.92,132.35,129.665,131.75,6784760.0,0.01910581683168311,0.0189255926486864,130.14333333333335,130.56199999999998,129.806,129.353,54.469951767758104,0.18609716303492974,-0.2070417992915481,134.03687911037895,123.48812088962103 | |
| 2025-08-18,131.63,132.3,130.16,130.27,3831433.0,-0.011233396584440114,-0.011296967711998899,130.4333333333333,130.344,130.06733333333332,129.2386666666667,50.36422702223009,0.17032431550001093,-0.13156857633323632,133.97027211861175,124.13972788138827 | |
| 2025-08-19,129.92,131.72,128.68,131.25,4845734.0,0.007522837184309461,0.007494681762260383,131.09,130.39000000000001,130.28333333333333,129.16833333333335,52.89608249438165,0.23420229175613372,-0.058414402715362315,134.08575299042988,124.5762470095701 | |
| 2025-08-20,132.05,133.81,131.72,132.44,3639871.0,0.009066666666666556,0.009025811207312287,131.32000000000002,130.998,130.54266666666666,129.14233333333334,55.841608973970196,0.3765089421931975,0.028570266266349655,134.31472801934333,125.00827198065664 | |
| 2025-08-21,132.12,133.2,131.75,132.0,3980063.0,-0.0033222591362126463,-0.003327790092674691,131.89666666666668,131.542,130.93,129.089,54.48494339574332,0.4486123413425389,0.11257868128158752,134.35068507958678,125.60831492041322 | |
| 2025-08-22,132.77,133.62,131.34,132.59,4130380.0,0.004469696969696901,0.0044597375402564785,132.34333333333333,131.71,131.28333333333333,129.108,56.02763366047446,0.5470567441935543,0.19947429386398088,134.4936676032187,126.0703323967813 | |
| 2025-08-25,132.72,132.96,131.49,131.87,4705847.0,-0.005430273776302896,-0.005445071307019695,132.15333333333334,132.03,131.41266666666667,129.1026666666667,53.63836834690361,0.5605153875190467,0.2716825125949941,134.4110071372893,126.70499286271075 | |
| 2025-08-26,131.86,132.35,131.38,131.59,6076566.0,-0.0021233032532038676,-0.002125560657558455,132.01666666666668,132.098,131.47266666666667,129.106,52.69721587521127,0.54233608656304,0.3258132273886033,134.42915980152566,127.04484019847432 | |
| 2025-08-27,131.47,131.75,130.5616,131.46,4759172.0,-0.0009879170149706962,-0.000988405326619012,131.64000000000001,131.902,131.508,129.09666666666666,52.23891720246216,0.5115422059101604,0.3629590230929147,134.4455485542583,127.3194514457417 | |
| 2025-08-28,130.92,131.635,130.14,131.37,4674999.0,-0.000684618895481548,-0.0006848533540135079,131.47333333333333,131.776,131.46200000000002,129.4586666666667,51.90238079930186,0.47440691815180003,0.3852486021046918,133.98238208132653,128.30061791867348 | |
| 2025-08-29,132.015,132.845,131.17,132.66,4430659.0,0.009819593514500902,0.009771694615993124,131.83,131.79000000000002,131.354,129.75833333333333,56.252699060370595,0.5428119557411151,0.4167612728319765,133.70708510943808,129.11291489056197 | |
| 2025-09-02,132.685,133.395,130.84,131.46,5779158.0,-0.009045680687471691,-0.009086841261979731,131.83,131.708,131.36066666666667,129.993,51.57913969241144,0.4944932592000839,0.432307670105598,133.68095004500037,129.29204995499964 | |
| 2025-09-03,131.15,132.19,130.21,132.18,4753557.0,0.005476951163852162,0.005462007206876641,132.1,131.826,131.43800000000002,130.208,54.046102940203546,0.508437377189864,0.44753361152245125,133.7433647724434,129.37863522755654 | |
| 2025-09-04,132.18,133.84,131.7,132.81,5073766.0,0.004766227871084938,0.004754905369852646,132.15,132.096,131.66533333333334,130.44066666666666,56.15123932530716,0.563824508068592,0.4707917908316794,133.88204737264434,129.42795262735567 | |
| 2025-09-05,132.515,134.325,132.445,132.94,3286917.0,0.0009788419546721272,0.0009783632012764832,132.64333333333335,132.41,131.90933333333334,130.684,56.593118931452224,0.6111640036793347,0.4988662334012105,133.99016476928267,129.40783523071735 | |
| 2025-09-08,132.26,133.09,131.61,132.2,5070307.0,-0.005566420941778283,-0.0055819711958499186,132.65,132.31799999999998,131.93933333333334,130.87266666666667,53.300432179027545,0.582257181110208,0.5155444229430101,133.57592402681226,129.61407597318774 | |
| 2025-09-09,132.3,133.1679,131.645,131.95,4641401.0,-0.0018910741301059186,-0.0018928644682528549,132.36333333333332,132.416,132.05133333333333,131.05933333333334,52.19555680403334,0.5330309562357058,0.5190417296015493,133.60811765469109,129.64088234530894 | |
| 2025-09-10,131.85,131.85,127.445,129.36,7397214.0,-0.01962864721485391,-0.019823847680481465,131.17,131.852,131.92533333333333,131.10433333333333,42.39150058883933,0.28177928767323124,0.47158924121588564,133.74597068476814,129.3370293152319 | |
| 2025-09-11,129.69,132.68,129.3975,132.65,5578384.0,0.025432900432900363,0.025114865314897185,131.32000000000002,131.82,131.93933333333334,131.241,54.168122314116,0.34416867227329817,0.44610512742736813,133.72454844039981,129.6834515596002 | |
| 2025-09-12,131.82,134.96,131.4,133.73,5700367.0,0.008141726347530964,0.008108761300956398,131.91333333333333,131.978,132.05466666666666,131.49233333333333,57.25707291660908,0.47528094029590306,0.45194029000107516,133.8054281518999,130.04757184810006 | |
| 2025-09-15,133.88,134.345,130.96,131.33,4057870.0,-0.017946608838704692,-0.018109602287636486,132.57000000000002,131.80400000000003,131.97066666666666,131.627,49.304588588594456,0.38113492874327903,0.437779217749516,133.80116320848458,130.00983679151545 | |
| 2025-09-16,131.755,133.66,131.2,132.76,5401591.0,0.010888601233533635,0.010829747254705114,132.60666666666668,131.966,132.03,131.72133333333332,53.45293890529695,0.4171044646636801,0.4336442671323488,133.8027379953061,130.2572620046939 | |
| 2025-09-17,132.71,134.22,132.71,134.17,5113326.0,0.010620668876167416,0.010564665750606342,132.75333333333333,132.928,132.202,131.83733333333333,57.174120164052546,0.5530110302461821,0.4575176197551155,134.13854324793158,130.2134567520684 | |
| 2025-09-18,134.09,134.78,132.095,134.57,5891931.0,0.0029812923902512445,0.0029768571510698006,133.83333333333331,133.31199999999998,132.40933333333334,131.9586666666667,58.19515541159172,0.6850972451014172,0.5030335448243759,134.50477698543673,130.06022301456326 | |
| 2025-09-19,134.7,136.73,133.72,136.04,11547416.0,0.01092368284164369,0.010864450385544604,134.92666666666665,133.774,132.72066666666666,132.09133333333335,61.79964568989962,0.8980411770238845,0.5820350712642777,135.2382427258191,129.7307572741809 | |
| 2025-09-22,135.33,137.49,134.95,136.62,4837228.0,0.00426345192590416,0.0042543891647085575,135.74333333333334,134.832,132.98466666666667,132.16933333333333,63.14970712381589,1.1009113097036334,0.6858103189521488,135.97825393917321,129.3937460608268 | |
| 2025-09-23,136.28,136.88,135.041,135.89,5136718.0,-0.0053432879519836884,-0.005357614371297257,136.1833333333333,135.458,133.28,132.32033333333334,60.26291300977383,1.1890755297837075,0.7864633611184606,136.436265276082,129.337734723918 | |
| 2025-09-24,135.31,136.83,133.79,133.89,3932420.0,-0.014717786444918723,-0.014827167623117888,135.46666666666667,135.402,133.394,132.416,53.100855451513155,1.0850551833531767,0.8461817255654039,136.52466149381422,129.4793385061858 | |
| 2025-09-25,134.43,134.43,131.18,133.31,4963374.0,-0.0043319142579728576,-0.0043413241837025225,134.36333333333334,135.15,133.42733333333334,132.54633333333334,51.20045895447312,0.9449246534335032,0.8659303111390239,136.54679474407985,129.64220525592017 | |
| 2025-09-26,133.98,134.2,133.1,133.55,4182140.0,0.0018003150551346714,0.0017986964303842953,133.58333333333334,134.652,133.468,132.68866666666665,51.96650490962102,0.8435127037422205,0.8614467896596633,136.5676538312035,129.83934616879648 | |
| 2025-09-29,133.0,133.5,131.71,133.11,4351894.0,-0.003294646199925144,-0.003300085497042084,133.32333333333335,133.95,133.52866666666668,132.734,50.40431816418744,0.719346501519766,0.8330267320316839,136.5813205510057,129.8706794489943 | |
| 2025-09-30,132.86,134.5,132.18,133.94,7538490.0,0.006235444369318444,0.006216084422976155,133.53333333333333,133.56,133.66133333333335,132.85633333333334,53.25875114819367,0.6800784342341615,0.8024370724721794,136.61724348648843,130.08275651351155 | |
| 2025-10-01,134.8,135.45,129.08,133.47,10614091.0,-0.003509033895774172,-0.003515204995843967,133.5066666666667,133.476,133.93533333333332,132.93033333333332,51.4528664856742,0.6040697953723964,0.762763617052223,136.637439496795,130.191560503205 | |
| 2025-10-02,132.42,133.3938,130.51,132.99,5916689.0,-0.0035963137783771026,-0.0036027960609881994,133.46666666666667,133.412,133.958,132.94866666666667,49.60302195640783,0.49934428292658595,0.7100797502270956,136.64063708131954,130.2063629186805 | |
| 2025-10-03,133.25,135.365,132.79,134.59,5362213.0,0.012030979772915229,0.011959182820552396,133.68333333333337,133.62,134.01533333333333,133.035,55.36374308677628,0.5392391745097882,0.675911635083634,136.75378940203967,130.25821059796033 | |
| 2025-10-06,134.32,135.24,133.45,133.74,6745885.0,-0.006315476632736461,-0.006335503619791785,133.77333333333334,133.746,134.17600000000002,133.07333333333335,51.965377704318854,0.4965444123654663,0.6400381905400006,136.7758426206127,130.3901573793873 | |
| 2025-10-07,134.085,134.085,131.93,133.02,4816431.0,-0.0053835800807536804,-0.0053981237695573695,133.78333333333333,133.562,134.19333333333333,133.11166666666665,49.20990924225735,0.39999957692629096,0.5920304678172587,136.75304472132217,130.51995527867786 | |
| 2025-10-08,132.81,134.72,132.17,134.27,6654832.0,0.00939708314539156,0.009353205228341526,133.67666666666665,133.722,134.2,133.201,53.791011810324946,0.41951573631806127,0.5575275215174191,136.3098270119597,131.4541729880403 | |
| 2025-10-09,134.58,135.125,133.0,133.31,3237667.0,-0.007149772845758573,-0.007175454959031158,133.53333333333333,133.786,134.116,133.26266666666666,50.05679148106088,0.35344417189489263,0.5167108515929139,136.29236408654648,131.5376359134535 | |
| 2025-10-10,134.19,134.5,132.045,132.57,5654455.0,-0.005550971419998607,-0.005566435314827426,133.38333333333333,133.382,133.88466666666667,133.30266666666665,47.32928768409575,0.23861950835089374,0.4610925829445099,136.30513480021037,131.40886519978963 | |
| 2025-10-13,132.0,132.76,130.87,131.38,4008306.0,-0.008976389831786946,-0.009016920346431366,132.42,132.91,133.53533333333334,133.26000000000002,43.24824816480371,0.051009079553153924,0.37907588226623873,136.29738822549376,131.42161177450623 | |
| 2025-10-14,131.46,133.34,131.23,133.27,8147880.0,0.014385751255899137,0.014283258127308936,132.40666666666667,132.95999999999998,133.36066666666667,133.32033333333334,50.54237945928303,0.05420878257993422,0.31410246232897787,136.2867535260724,131.48324647392764 | |
| 2025-10-15,128.01,131.475,125.74,129.45,14906379.0,-0.028663615217228378,-0.029082439394089162,131.36666666666665,131.996,133.06466666666668,133.22933333333333,39.49373985456292,-0.24863143621763584,0.20155568261965512,136.72523731204228,130.57276268795772 | |
| 2025-10-16,129.53,131.16,126.87,127.63,9768055.0,-0.014059482425646919,-0.01415925320294721,130.11666666666667,130.85999999999999,132.686,133.05666666666667,35.5107790539973,-0.628251192412705,0.03559430761318311,137.30919652625138,129.2948034737486 | |
| 2025-10-17,127.86,129.26,127.21,128.54,6806829.0,0.007129985113217829,0.00710468694854068,128.54,130.054,132.352,132.91,38.832427776632734,-0.8459219279796173,-0.140708939505377,137.2317792045587,128.62222079544128 | |
| 2025-10-20,128.44,129.815,128.13,129.51,5810257.0,0.007546289092889458,0.007517958292355787,128.55999999999997,129.68,132.112,132.8203333333333,42.247147303243096,-0.9294426247573426,-0.29845567655577016,136.77068218228277,128.3723178177172 | |
| 2025-10-21,129.0,129.3,127.51,127.54,4934677.0,-0.015211180603814212,-0.015328057348370096,128.53,128.534,131.68533333333332,132.67333333333332,37.65009876180402,-1.1414381265090299,-0.4670521665464221,136.6033388272867,127.70466117271329 | |
| 2025-10-22,127.62,128.9379,127.11,127.95,6186776.0,0.003214677748157424,0.003209521718672232,128.33333333333334,128.23399999999998,131.31733333333332,132.62633333333332,39.13451301490701,-1.261817073733198,-0.6260051479837774,136.58730273872627,127.12669726127378 | |
| 2025-10-23,128.24,128.7716,126.065,126.34,6700553.0,-0.01258304025009771,-0.012662877135243502,127.27666666666669,127.976,130.874,132.416,35.55482937161598,-1.4701844304047427,-0.7948410044679703,136.75780195359354,126.25919804640645 | |
| 2025-10-24,126.97,128.11,125.0,126.85,5071111.0,0.004036726294126991,0.0040286005747365815,127.04666666666667,127.638,130.358,132.18666666666667,37.504940596257654,-1.5759972092168653,-0.9510722454177494,136.70640619837363,125.64059380162641 | |
| 2025-10-27,126.06,127.66,125.15,127.18,6254193.0,0.0026014978320851867,0.0025981197939708915,126.79,127.172,129.92066666666668,132.04833333333332,38.79550816632747,-1.6146140905173354,-1.0837806144376667,136.5954791684504,125.15852083154962 | |
| 2025-10-28,126.97,128.45,126.19,126.61,4763022.0,-0.004481836766787262,-0.004491910307099937,126.88,126.98600000000002,129.49333333333334,131.84333333333333,37.36037599521316,-1.671939406744002,-1.2014123728989339,136.33534154290922,124.6856584570908 | |
| 2025-10-29,126.18,126.55,124.12,124.43,5182320.0,-0.01721822920780347,-0.017368186744621955,126.07333333333334,126.282,128.83733333333333,131.51866666666666,32.42069308569748,-1.8717020971581348,-1.335470317750774,136.28379766356605,123.83320233643397 | |
| 2025-10-30,125.14,126.43,124.3287,124.67,4877398.0,0.0019287953065980634,0.0019269375693437203,125.23666666666668,125.94800000000001,128.26133333333334,131.18866666666665,33.4636969821491,-1.987736089965125,-1.4659234721936443,136.1348458780321,123.15015412196786 | |
| 2025-10-31,123.84,124.325,122.61,123.62,7045258.0,-0.0084222346996069,-0.008457902125756266,124.24000000000001,125.30199999999999,127.66466666666665,130.77466666666666,31.19527544055302,-2.1397543340165868,-1.6006896445582328,135.67470634506665,122.51329365493332 | |
| 2025-11-03,123.71,124.055,122.44,123.84,5833267.0,0.0017796473062610119,0.0017780656102896145,124.04333333333334,124.63400000000001,127.162,130.34866666666667,32.23183352817955,-2.216922424552436,-1.7239362005570738,135.19668413915068,122.00131586084929 | |
| 2025-11-04,124.295,125.8499,123.84,125.8,5607685.0,0.015826873385012874,0.01570293442492312,124.42,124.47200000000001,126.664,130.01233333333334,40.79013410405649,-2.0957644051767943,-1.798301841481018,134.61498863100763,121.86101136899237 | |
| 2025-11-05,125.89,126.71,123.92,124.54,4551043.0,-0.010015898251192312,-0.01006639482203418,124.72666666666667,124.494,126.33666666666666,129.70066666666668,37.510580443066225,-2.077469496490153,-1.854135372482845,133.6825446803241,121.82045531967593 | |
| 2025-11-06,123.85,125.0,123.35,124.95,4714711.0,0.0032921149831379726,0.0032867078366555008,125.09666666666668,124.55,126.158,129.422,39.222948931735374,-2.006754459809855,-1.8846591899482472,132.79872561290938,121.86827438709064 | |
| 2025-11-07,125.64,126.62,124.65,126.36,5458532.0,0.0112845138055222,0.011221318652923046,125.28333333333335,125.098,126.01266666666668,129.18233333333333,44.822728092882414,-1.8160033118716257,-1.870928014332923,131.9411707981729,122.1048292018271 | |