| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,147.38,148.57,144.91,147.35,29868125.0,,,,,,,,,,, | |
| 2024-11-12,147.0,147.45,141.5501,143.63,33560287.0,-0.025246012894468928,-0.02557016073997234,,,,,,,,, | |
| 2024-11-13,142.86,144.49,139.07,139.3,35146648.0,-0.03014690524263719,-0.030610667657971203,143.42666666666665,,,,,,,, | |
| 2024-11-14,140.34,141.4,138.56,138.84,31681410.0,-0.003302225412778248,-0.0033076897921745715,140.59,,,,,,,, | |
| 2024-11-15,136.575,137.35,133.65,134.9,44217530.0,-0.02837798905214639,-0.028788427779875357,137.67999999999998,140.804,,,,,,, | |
| 2024-11-18,138.185,140.9,137.21,138.93,38782434.0,0.029873980726464078,0.029436445947060116,137.5566666666667,139.12,,,,,,, | |
| 2024-11-19,137.41,139.75,137.14,139.39,23131352.0,0.0033110199380981253,0.0033055505810245353,137.74,138.272,,,,,,, | |
| 2024-11-20,138.96,140.77,135.48,137.6,28843065.0,-0.012841667264509637,-0.012924834242551718,138.64000000000001,137.93200000000002,,,,,,, | |
| 2024-11-21,138.87,140.2799,134.93,137.49,29311442.0,-0.0007994186046510476,-0.0007997383101007908,138.16,137.66199999999998,,,,,,, | |
| 2024-11-22,137.35,139.13,137.04,138.35,21784728.0,0.006255000363662777,0.0062355190437924975,137.81333333333336,138.352,,,,,,, | |
| 2024-11-25,140.49,142.35,139.05,141.13,30923110.0,0.020093964582580393,0.01989474519298067,138.99,138.79199999999997,,,,,,, | |
| 2024-11-26,142.55,142.8,136.62,137.72,32092378.0,-0.024162120031176904,-0.024458812955592567,139.06666666666666,138.458,,,,,,, | |
| 2024-11-27,137.2,137.94,132.96,136.24,30175287.0,-0.010746442056346117,-0.010804602115890077,138.36333333333334,138.186,,,,,,, | |
| 2024-11-29,136.24,138.59,135.78,137.18,16085714.0,0.0068995889606575656,0.006875895716742384,137.04666666666668,138.12400000000002,,,35.97384401694188,,,, | |
| 2024-12-02,137.915,142.82,137.8,142.06,33102438.0,0.03557369878991112,0.03495557149848864,138.49333333333334,138.866,139.34066666666666,,50.740647030754864,,,, | |
| 2024-12-03,142.58,143.4495,141.0801,141.98,22665348.0,-0.000563142334225053,-0.0005633009584241479,140.40666666666667,139.036,138.9826666666667,,50.5348803069031,,,, | |
| 2024-12-04,142.96,144.12,141.18,143.99,25942650.0,0.014156923510353803,0.014057650108939498,142.67666666666665,140.29000000000002,139.00666666666666,,55.42582964561951,,,, | |
| 2024-12-05,143.68,143.95,140.38,141.36,29576925.0,-0.018265157302590374,-0.01843402470873806,142.44333333333336,141.31400000000002,139.14399999999998,,48.647824445852876,,,, | |
| 2024-12-06,141.48,142.7852,137.4,138.59,33576839.0,-0.019595359366157417,-0.01978989393072992,141.31333333333333,141.596,139.12733333333333,,42.721985699258205,,,, | |
| 2024-12-09,135.71,135.77,130.0,130.87,57055558.0,-0.055703874738437076,-0.05731547001332184,136.94000000000003,139.358,138.85866666666666,,31.2843596987927,,,146.3107461911844,132.3792538088156 | |
| 2024-12-10,131.56,131.56,127.07,127.74,38907198.0,-0.023916864063574628,-0.024207515933946232,132.4,136.51,138.11266666666668,,28.01011540126487,,,146.03230926992842,130.69669073007157 | |
| 2024-12-11,128.52,131.21,126.2201,130.15,45588138.0,0.018866447471426406,0.018690683307131348,129.58666666666667,133.74200000000002,137.4966666666667,,33.75881104923627,,,145.7483346346894,129.63266536531057 | |
| 2024-12-12,130.0,132.32,129.07,130.6,34267091.0,0.0034575489819437255,0.00345158540175612,129.49666666666667,131.58999999999997,137.03,,34.80566916841022,,,145.84087937426182,128.67012062573815 | |
| 2024-12-13,131.3,131.3,124.77,126.91,67544738.0,-0.02825421133231243,-0.02866104302025772,129.22,129.254,136.32466666666667,,30.5431007125932,,,146.31245720454598,127.00554279545405 | |
| 2024-12-16,126.01,127.76,123.12,126.69,42090277.0,-0.0017335119375935237,-0.001735016208111047,128.06666666666666,128.418,135.54733333333334,,30.304806283659502,,,146.82075477369898,125.67624522630103 | |
| 2024-12-17,124.45,127.08,123.15,125.02,43314939.0,-0.013181782303259948,-0.013269433110295627,126.20666666666666,127.874,134.47333333333333,,28.487871888845277,-4.282520884408683,,147.11221467920728,123.99378532079275 | |
| 2024-12-18,125.43,127.75,120.43,121.41,49724442.0,-0.028875379939209744,-0.029300476947782414,124.37333333333333,126.126,133.38600000000002,,24.998712633230085,-4.781896865731852,,147.59397743429255,121.71402256570742 | |
| 2024-12-19,122.16,123.38,118.45,118.88,46160667.0,-0.02083848117947451,-0.021058666586434863,121.77,123.782,132.22866666666667,,22.883378704251157,-5.32047466459494,,148.27707497061547,119.15892502938458 | |
| 2024-12-20,118.0,121.86,117.9,119.21,53591212.0,0.0027759084791385558,0.0027720627604611117,119.83333333333333,122.242,131.03066666666666,,23.78922759414644,-5.655480351287153,,148.54807494900865,117.05992505099137 | |
| 2024-12-23,120.71,126.3387,120.47,124.6,47777898.0,0.04521432765707578,0.044221962623442586,120.89666666666665,121.824,129.86666666666667,134.60366666666667,36.83933199641239,-5.423527765632485,,148.03173707017905,116.20126292982096 | |
| 2024-12-24,127.51,127.51,124.66,126.29,24829564.0,0.013563402889245735,0.013472243304726086,123.36666666666666,122.078,128.82066666666668,133.90166666666667,40.291683985207825,-5.045177132818907,,146.9190649344072,115.82993506559284 | |
| 2024-12-26,125.52,127.2999,125.05,125.06,25139138.0,-0.009739488478897829,-0.009787227518926904,125.31666666666666,122.80799999999999,127.55866666666667,133.28266666666667,38.636416138644506,-4.789373336365884,,146.23189221582209,115.25110778417792 | |
| 2024-12-27,124.37,126.18,122.26,125.19,32924011.0,0.0010395010395010118,0.0010389611324190385,125.51333333333334,124.07000000000001,126.48066666666666,132.81233333333333,38.922017627097055,-4.524007133032427,,145.64371953805704,114.734280461943 | |
| 2024-12-30,123.562,124.1,122.35,122.44,30501637.0,-0.02196661075165751,-0.0222114691943592,124.23,124.71600000000001,125.404,132.26566666666668,35.19078186435736,-4.48391672149728,-4.763224538535438,144.90872229161155,113.99527770838844 | |
| 2024-12-31,123.1,123.55,120.138,120.79,30203428.0,-0.013475988239137426,-0.013567613460024627,122.80666666666666,123.954,124.732,131.79533333333333,33.13810338718194,-4.533032020476924,-4.717186034923735,143.1397660812556,113.6372339187444 | |
| 2025-01-02,122.29,123.14,119.44,120.63,34256182.0,-0.0013246129646494742,-0.0013254910398947555,121.28666666666668,122.822,124.258,131.18533333333335,32.93747010733024,-4.532617716025328,-4.680272371144054,141.03722090810737,113.60477909189261 | |
| 2025-01-03,121.65,125.56,121.42,125.37,36785299.0,0.03929370803282772,0.038541355550641435,122.26333333333332,122.88400000000001,123.93933333333334,130.718,43.794209790889234,-4.102519697255289,-4.564721836366301,137.78551841734296,114.99448158265707 | |
| 2025-01-06,129.07,130.73,127.36,129.55,48020190.0,0.03334130972321936,0.03279754188018535,125.18333333333334,123.756,123.86933333333333,130.44966666666667,51.28406104538265,-3.3853486603584457,-4.32884720116473,135.0536892675697,116.5453107324303 | |
| 2025-01-07,130.51,131.71,126.8537,127.33,39220408.0,-0.01713624083365506,-0.01728476542277489,127.41666666666667,124.73400000000001,123.89733333333334,130.11100000000002,47.652143720957504,-2.9619770655206707,-4.055473174035918,132.4560048999223,118.01699510007771 | |
| 2025-01-08,124.51,125.3,120.1201,121.84,46723136.0,-0.043116311945338825,-0.04407343299843776,126.24000000000001,124.944,123.574,129.56066666666666,40.09075106425664,-3.0344696671090645,-3.851272472650548,131.66001418180372,117.90998581819629 | |
| 2025-01-10,118.18,118.71,114.4501,116.04,59415614.0,-0.047603414313854175,-0.04877374933370304,121.73666666666668,124.026,122.97533333333334,128.72433333333333,33.959836413909116,-3.519363076705588,-3.784890593461556,131.91009208764734,116.48990791235266 | |
| 2025-01-13,115.28,117.48,114.41,117.32,39128897.0,0.011030679076180494,0.010970284856046886,118.40000000000002,122.41600000000001,122.70266666666666,128.04433333333333,36.275904987699306,-3.7570503568543643,-3.7793225461401176,131.31645146929927,115.80054853070077 | |
| 2025-01-14,118.0,118.66,114.5,116.09,37005279.0,-0.01048414592567326,-0.010539491759305759,116.48333333333333,119.724,122.51666666666667,127.37266666666667,35.00545146528941,-3.9985768543287037,-3.823173407777835,130.5349195010077,115.13108049899233 | |
| 2025-01-15,117.55,120.42,117.46,119.96,38185819.0,0.03333620466879128,0.03279260153086375,117.79,118.25,122.56666666666666,126.79866666666666,41.90001932973049,-3.833521240049862,-3.825242974232241,130.04612027878682,114.92487972121319 | |
| 2025-01-16,120.24,121.09,118.25,118.44,29414126.0,-0.012670890296765602,-0.012751850647417828,118.16333333333334,117.57000000000001,122.156,126.01133333333333,40.10073515517558,-3.781770872850771,-3.8165485539559474,129.57100000000017,114.57499999999985 | |
| 2025-01-17,120.78,122.74,120.55,121.46,35765924.0,0.025498142519419176,0.02517848723603882,119.95333333333333,118.654,121.834,125.32733333333333,45.14129873411159,-3.4572169284885064,-3.7446822288624593,129.27276795514754,114.5172320448524 | |
| 2025-01-21,122.39,123.75,121.1201,122.28,31578832.0,0.006751193808661293,0.006728506553204477,120.72666666666667,119.646,121.64866666666667,124.60366666666667,46.45875931063205,-3.0981251837204837,-3.615370819834064,129.31457558258472,114.5624244174153 | |
| 2025-01-22,123.08,125.65,121.912,123.75,35023842.0,0.012021589793915544,0.011949904426165867,122.49666666666667,121.178,121.55266666666667,124.01666666666667,48.83114852657782,-2.664214270483768,-3.4251395099640054,129.45900103064457,114.9049989693554 | |
| 2025-01-23,121.425,123.71,120.63,123.04,24921108.0,-0.005737373737373708,-0.005753895691465808,123.02333333333333,121.79400000000001,121.59266666666667,123.49833333333332,47.73106828997418,-2.350532338227268,-3.210218075616658,129.5281300393523,115.21886996064771 | |
| 2025-01-24,124.55,125.25,122.23,122.84,31570300.0,-0.0016254876462938883,-0.0016268101847122256,123.21,122.674,121.72933333333332,123.23066666666666,47.4070817440947,-2.0939378632317016,-2.986962033139667,129.3713887233714,115.19961127662857 | |
| 2025-01-27,117.8,118.08,112.8,115.01,61067888.0,-0.06374145229566919,-0.06586361446813163,120.29666666666667,121.38399999999999,121.35466666666666,122.80633333333334,36.858767112446024,-2.49365515076245,-2.888300656664224,129.22595274487102,114.21704725512896 | |
| 2025-01-28,115.175,116.15,112.95,114.17,40554760.0,-0.0073037127206330155,-0.007330515416254237,117.33999999999999,119.76200000000001,120.60799999999999,122.27366666666667,35.93500577921007,-2.8454147902721303,-2.8797234833858054,129.1961523242798,113.15784767572018 | |
| 2025-01-29,115.77,118.52,114.96,117.35,40199052.0,0.027853201366383473,0.02747235660879672,115.51,118.482,119.79466666666666,121.83200000000001,41.874112006583886,-2.834908356380609,-2.8707604579847663,128.74744309241845,112.82255690758153 | |
| 2025-01-30,118.53,120.44,117.09,118.86,29788383.0,0.012867490413293714,0.012785407641482189,116.79333333333334,117.646,119.23,121.56366666666666,44.504920818959185,-2.673914331464104,-2.831391232680634,128.57253349958452,112.63946650041547 | |
| 2025-01-31,119.14,119.565,115.33,115.95,40533565.0,-0.024482584553255915,-0.024787266236973887,117.38666666666666,116.268,118.83733333333335,121.20566666666667,40.68338855270181,-2.749444205601165,-2.8150018272647404,128.5835070411797,112.1444929588203 | |
| 2025-02-03,113.875,115.16,112.98,114.27,34586051.0,-0.014489003880983287,-0.0145949945429184,116.36000000000001,116.12,118.71933333333332,120.84733333333332,38.62152513197591,-2.9113044294338835,-2.834262347698569,128.68133531485617,111.41066468514377 | |
| 2025-02-04,115.45,119.85,114.79,119.5,69412094.0,0.04576879320906624,0.04475230221294298,116.57333333333334,117.186,118.86466666666666,120.78366666666666,47.53574560431879,-2.5877327594517254,-2.7849564300492005,128.0359216963766,111.46907830362338 | |
| 2025-02-05,107.61,112.09,106.5,112.01,110609343.0,-0.06267782426778234,-0.06472821834791716,115.26,116.11800000000001,118.59266666666667,120.55466666666666,38.83665412732917,-2.9022252372782305,-2.808410191495007,126.51288299419396,111.23811700580607 | |
| 2025-02-06,110.93,112.56,109.02,110.16,50426590.0,-0.016516382465851298,-0.016654298603248744,113.89,114.378,117.93933333333332,120.253,37.03393509962013,-3.2631270334411226,-2.89935355988423,125.51885337100124,110.51514662899872 | |
| 2025-02-07,109.13,109.92,106.79,107.56,46082499.0,-0.023602033405954903,-0.023885023019735413,109.91000000000001,112.7,117.214,119.68499999999999,34.60293239188135,-3.716105625495345,-3.062703973006453,125.85784213764363,108.74815786235636 | |
| 2025-02-10,108.44,111.4,108.15,110.48,34905359.0,0.027147638527333706,0.02678567770037288,109.40000000000002,111.94200000000001,116.482,119.15799999999999,39.413082460820966,-3.7957201278113644,-3.2093072039674353,126.07308377503233,107.97691622496768 | |
| 2025-02-11,108.98,113.07,108.94,111.1,35033759.0,0.0056118754525704695,0.005596187544547502,109.71333333333332,110.26199999999999,115.73666666666666,118.69266666666665,40.41522427015478,-3.7653814030981607,-3.3205220437935803,126.12062830136297,107.307371698637 | |
| 2025-02-12,109.52,111.8356,109.0649,111.72,25319729.0,0.005580558055805707,0.005565044431391827,111.09999999999998,110.204,114.93466666666667,118.24366666666667,41.45802747823619,-3.649242728145097,-3.386266180663884,126.14971250025101,106.84128749974897 | |
| 2025-02-13,112.0,114.6,110.4,111.81,40911804.0,0.0008055853920516665,0.0008052610823008339,111.54333333333334,110.53399999999999,114.18599999999999,117.88933333333333,41.617756316927,-3.5094845898981646,-3.41090986251074,125.81064490763718,106.3653550923628 | |
| 2025-02-14,112.65,114.63,111.7,113.1,32477159.0,0.011537429568017066,0.011471380962797928,112.21,111.64200000000001,113.53666666666668,117.633,43.977215963102665,-3.2570873637514524,-3.3801453627588827,125.56389053618089,106.0781094638191 | |
| 2025-02-18,114.05,115.55,113.45,114.28,31720307.0,0.010433244916003614,0.01037919424049763,113.06333333333333,112.402,113.48800000000001,117.42133333333332,46.12217407704326,-2.9280913904028694,-3.28973456828768,124.87070150445872,106.05329849554131 | |
| 2025-02-19,114.245,116.11,113.14,114.69,28807709.0,0.003587679383969089,0.003581259013858684,114.02333333333333,113.12,113.52266666666667,117.06533333333333,46.883153554220605,-2.604255896863066,-3.1526388340027576,123.95773267300659,106.20726732699343 | |
| 2025-02-20,115.01,116.55,113.105,114.17,27219565.0,-0.004533961112564322,-0.004544270688195327,114.38,113.60999999999999,113.31066666666668,116.55266666666668,45.99582298028774,-2.3623419814473863,-2.9945794634916836,122.54033885435528,106.66666114564474 | |
| 2025-02-21,114.845,115.76,110.43,110.84,41353683.0,-0.029167031619514727,-0.02960084569345811,113.23333333333333,113.41600000000001,112.776,116.00299999999999,40.68536021468822,-2.411528036532573,-2.8779691780998617,121.07183956518078,106.91516043481921 | |
| 2025-02-24,111.49,111.6,107.98,108.11,29072208.0,-0.024630097437748133,-0.02493849269009768,111.04,112.418,112.25333333333333,115.54533333333333,36.92179160302617,-2.640360096368184,-2.830447361753526,119.5183228634214,106.99567713657858 | |
| 2025-02-25,107.885,108.64,103.62,103.96,39169161.0,-0.03838682823050599,-0.039143017531390524,107.63666666666666,110.354,111.566,115.14266666666667,32.065839252494015,-3.1206090310386116,-2.8884796956105436,120.09742763389471,105.31157236610531 | |
| 2025-02-26,104.945,105.7999,103.99,104.74,29178213.0,0.007502885725279018,0.007474879078052178,105.60333333333334,108.36399999999999,110.58200000000001,114.72333333333333,33.827413487380824,-3.3990877230904886,-2.9906013011065324,120.35846884801141,104.10753115198857 | |
| 2025-02-27,105.08,105.76,99.5,99.51,47263727.0,-0.049933167844185555,-0.05122294722427083,102.73666666666666,105.43199999999999,109.74866666666667,114.17066666666666,28.49242053221269,-3.9957409693067376,-3.1916292347465736,120.82671536574887,101.85528463425115 | |
| 2025-02-28,99.56,101.8,98.69,99.86,45194576.0,0.0035172344487990337,0.0035110634453924,101.37,103.23599999999999,109.062,113.50066666666666,29.296057173946096,-4.389748601307431,-3.431253108058745,120.46196797731005,100.32003202268996 | |
| 2025-03-03,101.515,102.34,97.09,98.23,38957988.0,-0.016322851992789822,-0.016457537385684916,99.2,101.25999999999999,108.44,112.82700000000001,27.732884552428402,-4.7784469044269855,-3.700691867332393,120.53595190815393,98.47404809184611 | |
| 2025-03-04,96.0,103.18,95.89,100.75,54156941.0,0.025654077165835343,0.025330533140014197,99.61333333333334,100.618,107.79133333333333,112.13666666666668,33.62909685370191,-4.827501735595561,-3.9260538409850265,120.25891496031379,97.39908503968626 | |
| 2025-03-05,100.36,101.84,98.87,101.67,27855488.0,0.009131513647642642,0.009090073460277258,100.21666666666665,100.004,107.16266666666667,111.44966666666666,35.6919564028759,-4.737530429695212,-4.0883491587270635,118.65851091315574,97.21648908684426 | |
| 2025-03-06,99.05,101.08,98.27,98.85,28984978.0,-0.02773679551490127,-0.028128724670443864,100.42333333333333,99.872,106.30466666666666,110.61966666666667,32.37078612130034,-4.838008404506098,-4.238281007882871,118.52261785048991,96.03638214951012 | |
| 2025-03-07,98.88,100.65,96.39,100.31,33254367.0,0.014769853313100656,0.014661841278767868,100.27666666666666,99.96199999999999,105.538,109.86200000000001,35.70640870303488,-4.745129229164135,-4.339650652139124,118.34090860271989,95.23309139728012 | |
| 2025-03-10,98.57,101.29,95.83,96.63,38281746.0,-0.03668627255507928,-0.037376138884176666,98.59666666666665,99.64200000000001,104.44,108.98833333333332,31.4904094961869,-4.911846351284652,-4.454089791968229,118.60219806296871,93.87880193703128 | |
| 2025-03-11,96.79,98.1599,94.73,96.76,34078300.0,0.0013453378867847032,0.0013444337306094168,97.89999999999999,98.84400000000001,103.27199999999999,108.38000000000001,31.796774728686003,-4.97611935179178,-4.55849570393294,118.41181305522286,92.69718694477712 | |
| 2025-03-12,99.045,101.715,98.17,100.79,34241287.0,0.0416494419181479,0.04080545862495995,98.06,98.668,102.34533333333334,107.934,40.656276093118834,-4.648286296898036,-4.576453822525959,117.79192578195313,92.2860742180469 | |
| 2025-03-13,99.715,100.07,97.27,98.11,28575150.0,-0.026589939478122937,-0.026949846191487214,98.55333333333334,98.52,101.27466666666668,107.29266666666668,37.19596876551843,-4.55225428754369,-4.571613915529506,117.06518528767454,91.65181471232547 | |
| 2025-03-14,99.64,101.22,99.58,100.97,24715265.0,0.029150953011925385,0.028734144840930224,99.95666666666666,98.652,100.61666666666666,106.69633333333333,42.79176095386267,-4.1969898438895115,-4.4966891012015076,116.12406722508572,91.50893277491426 | |
| 2025-03-17,102.6,106.15,102.6,104.59,43689523.0,0.035852233336634676,0.03522450174994718,101.22333333333334,100.244,100.382,106.31766666666667,48.987306228500444,-3.582044882691619,-4.3137602574995295,114.95106038046535,91.83093961953466 | |
| 2025-03-18,103.85,104.55,102.97,103.51,27152827.0,-0.01032603499378526,-0.010379718370518017,103.02333333333333,101.59400000000001,100.352,105.959,47.340092600644304,-3.1455832192722966,-4.080124849854084,113.28149012368908,92.4235098763109 | |
| 2025-03-19,104.42,107.9,101.96,106.23,32287496.0,0.026277654332914624,0.02593832839626318,104.77666666666669,102.68200000000002,100.45133333333334,105.51666666666667,51.74129985305228,-2.550798916373708,-3.7742596631580088,111.50167388501812,93.35732611498189 | |
| 2025-03-20,105.12,108.26,105.12,107.14,26871839.0,0.00856631836581001,0.008529835660892196,105.62666666666667,104.48800000000001,100.96,105.35433333333334,53.152016535918314,-1.9831382925486167,-3.4160353890361304,109.73828876740328,94.41771123259673 | |
| 2025-03-21,105.33,107.25,104.33,106.44,30767938.0,-0.006533507560201657,-0.0065549443433258955,106.60333333333334,105.582,101.39866666666667,105.23033333333335,51.89531070586071,-1.5716305298075923,-3.047154417190423,108.70908049872463,95.00691950127538 | |
| 2025-03-24,109.73,114.85,109.4,113.85,53342002.0,0.06961668545659516,0.0673003464002601,109.14333333333332,107.43400000000001,102.44,105.44000000000001,62.108484289701465,-0.6402027324485999,-2.5657640802420585,110.36399872247252,93.9260012775275 | |
| 2025-03-25,113.265,114.95,112.71,114.81,29077507.0,0.00843214756258237,0.008396795595971986,111.7,109.694,103.37733333333334,105.58433333333333,63.19860670335161,0.17342534505431217,-2.0179261951827843,112.5767019394896,92.7982980605104 | |
| 2025-03-26,114.11,115.8999,108.68,110.19,39976485.0,-0.04024039717794625,-0.04107243960603504,112.95,110.48600000000002,103.94533333333332,105.55400000000002,54.998170404949015,0.4403598747781956,-1.5262689811905883,113.34817789605108,92.5718221039489 | |
| 2025-03-27,106.11,107.62,105.5499,106.65,32773714.0,-0.032126327252926745,-0.03265370358232604,110.55,110.388,104.46533333333333,105.385,49.67895168623273,0.36208510604586763,-1.1485981637432972,113.69713313980147,92.93686686019855 | |
| 2025-03-28,105.525,106.51,102.48,103.22,31069114.0,-0.03216127519924994,-0.032689812196778543,106.68666666666667,109.744,104.65933333333334,105.09866666666667,45.124962439566325,0.023014160673852757,-0.9142756988598673,113.74394633965906,93.22605366034091 | |
| 2025-03-31,100.235,102.82,98.8,102.74,30865342.0,-0.00465026157721371,-0.004661107681459285,104.20333333333333,107.522,105.06666666666666,104.75333333333333,44.51005533229327,-0.2811925818332668,-0.7876590754545472,113.69201185943314,93.72898814056686 | |
| 2025-04-01,102.16,102.83,100.93,102.78,23523230.0,0.00038933229511384226,0.0003892565249617065,102.91333333333334,105.11600000000001,105.468,104.36999999999999,44.57783190562887,-0.5131358406997037,-0.7327544285035785,113.71198101008304,93.91201898991699 | |
| 2025-04-02,101.52,104.185,100.76,102.96,20793989.0,0.0017513134851137035,0.0017497817237875507,102.82666666666667,103.67,105.61266666666667,103.979,44.90395603284142,-0.6746510909147219,-0.7211337609858072,113.73654721084054,94.01645278915944 | |
| 2025-04-03,97.79,99.4499,93.64,93.8,50472542.0,-0.08896658896658893,-0.0931757072756922,99.84666666666665,101.1,105.32533333333332,103.3,33.95427377896594,-1.524218297312089,-0.8817506682510636,114.21737226760224,93.03062773239775 | |
| 2025-04-04,90.1,91.08,83.67,85.76,65847021.0,-0.08571428571428563,-0.08961215868968704,94.17333333333333,97.60799999999999,104.31133333333334,102.464,27.59398785086283,-2.813831142240943,-1.2681667630490394,116.00109808616826,89.79190191383178 | |
| 2025-04-07,80.68,89.0,77.75,83.64,70515429.0,-0.02472014925373145,-0.02503082276205914,87.73333333333333,93.788,102.91466666666666,101.64833333333333,26.2003382721482,-3.961261933655379,-1.8067857971703076,117.62073877753893,86.87326122246107 | |
| 2025-04-08,86.145,88.93,76.48,78.21,69910233.0,-0.06492109038737459,-0.06712435794691292,82.53666666666666,88.874,101.22800000000001,100.78999999999999,22.996636433973833,-5.248265978966927,-2.495081833529632,119.8247657100622,82.81423428993779 | |
| 2025-04-09,79.22,97.91,78.87,96.84,97827352.0,0.23820483314154206,0.21366261545633775,86.23,87.65,100.602,100.52666666666667,46.95994827923621,-4.710639336644434,-2.9381933341525923,119.72968507902056,82.51431492097944 | |
| 2025-04-10,91.0,92.95,85.06,88.7,65210565.0,-0.08405617513424202,-0.0878002427543239,87.91666666666667,86.63000000000001,99.37266666666667,100.16633333333333,40.96185768157783,-4.8850841116151855,-3.327571489645111,120.00110596498037,81.30189403501963 | |
| 2025-04-11,90.51,94.76,90.5,93.4,57892600.0,0.0529875986471251,0.05163145591926309,92.98,88.15799999999999,98.50333333333333,99.951,45.30580715676286,-4.591158119223465,-3.580288815560782,119.87735574049817,80.66864425950182 | |
| 2025-04-14,97.11,97.3699,93.45,94.5,36002970.0,0.011777301927194728,0.011708489264900002,92.2,90.33,97.21333333333332,99.82666666666665,46.30165388778768,-4.220804044053594,-3.7083918612593445,119.42176667503404,80.11523332496594 | |
| 2025-04-15,94.66,96.85,94.62,95.29,28116536.0,0.008359788359788345,0.008325038860399776,94.39666666666669,93.74600000000001,95.91199999999999,99.64466666666665,47.04734355630289,-3.8195203208401267,-3.730617553175501,119.02439693368031,79.6906030663197 | |
| 2025-04-16,87.61,90.47,85.295,88.29,62109016.0,-0.0734599643194459,-0.07629802244660576,92.69333333333333,92.036,94.452,99.19866666666667,41.54249445211513,-4.020001502700339,-3.788494343080469,118.42597166986053,78.49502833013946 | |
| 2025-04-17,88.84,89.03,86.515,87.5,34801437.0,-0.008947785706195588,-0.00898805754992245,90.36,91.796,93.17533333333334,98.82033333333332,40.96001031318171,-4.194281613813601,-3.8696517972270956,117.57134775734897,77.38565224265105 | |
| 2025-04-21,86.015,86.14,83.75,85.56,33855392.0,-0.02217142857142851,-0.022420909149363802,87.11666666666667,90.22800000000001,91.998,98.32866666666665,39.49548036893624,-4.437785614101045,-3.983278560601886,116.72516827386428,76.14383172613572 | |
| 2025-04-22,86.12,87.17,85.17,86.26,35236735.0,0.008181393174380602,0.008148107005492247,86.44,88.58000000000001,90.89933333333333,97.983,40.32459497750459,-4.522151590233932,-4.091053166528296,114.13753913922366,75.97246086077635 | |
| 2025-04-23,91.875,93.74,90.12,90.39,41102589.0,0.04787850683978667,0.04676765059062246,87.40333333333332,87.6,90.07333333333334,97.77066666666666,45.10430685625493,-4.20725710896788,-4.114293955016213,110.70054606017493,76.96745393982508 | |
| 2025-04-24,91.59,94.75,90.37,94.47,33681919.0,0.04513773647527386,0.044148681970723455,90.37333333333333,88.836,89.50733333333332,97.56,49.414778510787166,-3.5871288731159012,-4.0088609386361505,108.16707219375587,77.92892780624413 | |
| 2025-04-25,93.275,97.1,92.85,96.645,28575343.0,0.023023181962527728,0.022762147477672415,93.835,90.66499999999999,89.69699999999999,97.51116666666667,51.59672958494862,-2.8868901826550655,-3.784466787439934,106.44631628397337,78.64918371602661 | |
| 2025-04-28,95.575,97.4865,94.27,96.39,30456683.0,-0.0026385224274405594,-0.002642009462838585,95.835,92.83099999999999,90.40566666666668,97.3585,51.3172498461127,-2.325712972947514,-3.49271602454145,105.3545140964502,79.05798590354979 | |
| 2025-04-29,95.755,97.1767,95.33,96.06,20700637.0,-0.0034235916588857274,-0.0034294655591984146,96.365,94.791,91.23366666666666,97.07416666666667,50.932760938290926,-1.8858651536843496,-3.17134585037003,104.25000927823777,79.49449072176222 | |
| 2025-04-30,92.81,97.55,91.87,97.35,29730729.0,0.013429106808244828,0.013339735581530355,96.60000000000001,96.183,92.50966666666667,96.86883333333334,52.43308770082975,-1.4168577151883284,-2.82044822333369,103.22483803949804,79.97666196050197 | |
| 2025-05-01,99.265,100.1,96.45,96.65,29591507.0,-0.0071905495634307925,-0.007216526163868661,96.68666666666667,96.619,92.497,96.54950000000001,51.512635964041635,-1.0890956740283428,-2.4741777134726206,101.96297142125843,80.60752857874155 | |
| 2025-05-02,98.4,99.88,98.3,98.8,29957888.0,0.02224521469218832,0.02200139909948224,97.60000000000001,97.05,93.17033333333332,96.2715,54.173585106384536,-0.648380733814335,-2.1090183175409636,102.66149081844362,80.40900918155636 | |
| 2025-05-05,99.0,102.05,98.76,100.59,41268886.0,0.018117408906882737,0.017955244392424876,98.67999999999999,97.89000000000001,93.64966666666668,96.07649999999998,56.32271605308741,-0.15291027371715415,-1.7177967087762018,103.73628501456328,80.81721498543673 | |
| 2025-05-06,98.41,100.07,97.44,98.62,54264254.0,-0.019584451734764863,-0.019778768350266786,99.33666666666666,98.402,93.92433333333334,95.56883333333333,53.35695659678043,0.07987040326744932,-1.3582632863674717,104.08041475068337,81.9710852493166 | |
| 2025-05-07,100.75,103.42,96.88,100.36,86648749.0,0.01764348002433569,0.017489640702241346,99.85666666666667,99.00399999999999,94.26233333333333,95.08716666666666,55.581709976095894,0.40014164132354324,-1.0065823008292687,103.30692662118096,84.95957337881904 | |
| 2025-05-08,101.92,105.44,101.56,101.7,54231362.0,0.01335193304105231,0.013263581556292826,100.22666666666667,100.01400000000001,95.15633333333334,94.80416666666666,57.27194970249613,0.7534009686743559,-0.6545856469285438,104.06676024198427,84.68573975801573 | |
| 2025-05-09,102.585,103.54,101.6,102.84,31704261.0,0.011209439528023557,0.011147079343174424,101.63333333333333,100.822,96.179,94.67716666666665,58.71141501861325,1.1125255018560551,-0.301163417171624,105.07272660040316,85.09377339959683 | |
| 2025-05-12,110.415,110.667,106.98,108.12,50543396.0,0.05134189031505243,0.05006733901055805,104.21999999999998,102.328,97.68299999999999,94.8405,64.65126832049631,1.8024091047550286,0.11955108721370653,107.26685074207704,84.37164925792298 | |
| 2025-05-13,109.6,113.1277,109.0,112.46,55659513.0,0.04014058453570102,0.03935588145580873,107.80666666666667,105.096,99.42966666666666,95.16450000000002,68.6442996345674,2.668586752556152,0.6293582202821956,110.23970446470436,83.19479553529565 | |
| 2025-05-14,119.83,122.52,116.59,117.72,86743700.0,0.0467721856660146,0.045711320501216395,112.76666666666667,108.56800000000001,101.25166666666665,95.6625,72.67329563766941,3.736405858354132,1.250767747896583,114.13725970947965,81.54024029052033 | |
| 2025-05-15,117.02,117.5,114.01,114.99,43843235.0,-0.023190621814475065,-0.023463755304698655,115.05666666666666,111.226,102.61966666666667,96.0635,67.80367477667191,4.3126583673599015,1.8631458717892468,116.46854311093381,81.87895688906619 | |
| 2025-05-16,118.07,118.24,116.01,117.17,43419695.0,0.018958170275676256,0.018780703619490902,116.62666666666667,114.09200000000001,103.98800000000001,96.84249999999999,69.5578544791437,4.888894283334693,2.468295554098336,118.76317429979767,82.55132570020234 | |
| 2025-05-19,115.015,115.53,114.06,114.74,37737373.0,-0.020739097038491194,-0.020957172506339317,115.63333333333333,115.41599999999998,105.21133333333334,97.80850000000001,65.28779208479381,5.090801120256998,2.9927966673300688,119.81905059058465,84.41344940941536 | |
| 2025-05-20,114.35,114.51,112.08,113.51,29030815.0,-0.010719888443437298,-0.010777760406476943,115.14,115.626,106.37466666666667,98.80416666666666,63.173775466192836,5.092855751802887,3.4128084842246325,120.26096972058535,86.69653027941463 | |
| 2025-05-21,113.85,116.1,111.09,112.06,43594606.0,-0.01277420491586645,-0.012856496630109562,113.43666666666667,114.494,107.35533333333333,99.93250000000002,60.6793810172484,4.920757748007745,3.714398336981255,120.60629888891842,88.51820111108157 | |
| 2025-05-22,111.9,112.64,110.61,110.71,29251957.0,-0.012047117615563208,-0.012120272265763146,112.09333333333332,113.63799999999999,108.29266666666668,100.39483333333332,58.368603920742984,4.622153810584109,3.8959494317018257,120.92939039634501,89.819109603655 | |
| 2025-05-23,108.085,111.015,107.6671,110.31,30867274.0,-0.0036130430855386697,-0.0036195858900849812,111.02666666666669,112.266,109.06,101.11516666666668,57.667856309078246,4.303621907353801,3.977483926832221,121.2142620222792,90.90073797772081 | |
| 2025-05-27,113.175,115.395,112.27,114.56,37885019.0,0.038527785332245434,0.037804119231045104,111.86000000000001,112.22999999999999,109.99133333333333,101.82050000000001,62.780716847648584,4.344047089639403,4.050796559393658,121.87211740192613,92.05988259807388 | |
| 2025-05-28,114.915,114.948,112.66,112.86,27483741.0,-0.014839385474860411,-0.014950590671341543,112.57666666666667,112.1,110.94066666666667,102.43249999999999,59.67589081868024,4.190601895251902,4.078757626565307,122.03729003288194,93.57470996711805 | |
| 2025-05-29,115.485,115.54,112.13,113.03,30572131.0,0.0015062909799752333,0.0015051576616457664,113.48333333333333,112.29400000000001,111.78533333333333,103.02383333333334,59.889516558687966,4.036186407965388,4.070243382845323,122.14224852192451,95.03775147807549 | |
| 2025-05-30,111.584,112.11,108.6154,110.73,36088472.0,-0.02034858002300277,-0.02055846449262288,112.20666666666666,112.298,112.38733333333333,103.77183333333333,55.59799291062085,3.685733403305406,3.99334138693734,121.7070647303559,96.88093526964413 | |
| 2025-06-02,111.06,114.86,111.01,114.63,34078358.0,0.035220807369276574,0.034614744416901336,112.79666666666667,113.162,113.17333333333333,104.67616666666667,60.73581168077953,3.6802704121523533,3.930727191980343,121.71511989920586,98.45588010079413 | |
| 2025-06-03,114.5,117.68,113.28,117.31,37161484.0,0.02337956904824212,0.023110453390710647,114.22333333333334,113.71199999999999,113.78600000000002,105.73450000000001,63.832841842209625,3.847839061110477,3.91414956580637,122.09549888133185,99.74750111866817 | |
| 2025-06-04,117.41,119.295,115.73,118.58,31024986.0,0.010826016537379468,0.010767834761592548,116.83999999999999,114.856,114.194,106.81183333333334,65.23235719889536,4.036585563159036,3.9386367652769034,122.03579274981726,101.80320725018274 | |
| 2025-06-05,118.95,119.2448,114.71,115.69,34182902.0,-0.024371732163939952,-0.024673638238424105,117.19333333333333,115.38799999999999,114.05866666666667,107.65516666666667,59.58222267106084,3.9079215911097833,3.93249373044348,121.41000229252637,103.96199770747364 | |
| 2025-06-06,117.685,118.38,115.88,116.19,27042083.0,0.004321894718644748,0.004312582153973079,116.82,116.47999999999999,114.13866666666667,108.37916666666666,60.224129875473025,3.8024678057024346,3.906488545495271,120.64415599126785,106.17684400873215 | |
| 2025-06-09,119.18,122.3699,119.04,121.73,55437652.0,0.047680523280833276,0.04657869522673461,117.87,117.9,114.44266666666665,109.21533333333333,66.56103363335262,4.11845167405049,3.948881171206315,120.69953938438445,108.01046061561553 | |
| 2025-06-10,121.105,124.09,120.8,123.24,41691908.0,0.01240450176620378,0.01232819630696209,120.38666666666667,119.08600000000001,115.00933333333333,110.11033333333333,68.05490588459497,4.439539301114621,4.047012797187977,121.89190229984222,108.33009770015776 | |
| 2025-06-11,124.44,124.47,119.88,121.14,32261863.0,-0.017039922103213145,-0.017186772175665947,122.03666666666668,119.598,115.518,110.94633333333333,63.786954038313624,4.472989273303185,4.132208092411018,122.69282624299201,108.39717375700796 | |
| 2025-06-12,120.615,122.25,118.03,118.5,44718365.0,-0.02179296681525511,-0.022033940977615286,120.96,120.16,115.94733333333333,111.65133333333333,58.795008420693925,4.237623989139763,4.153291271756768,122.78716708122235,108.38083291877763 | |
| 2025-06-13,116.045,117.883,115.06,116.16,39702742.0,-0.019746835443038013,-0.019944409498699956,118.59999999999998,120.154,116.31066666666666,112.30166666666668,54.70817599411829,3.8182623107879152,4.0862854795629975,122.84442439560466,108.44057560439533 | |
| 2025-06-16,118.635,128.1393,117.78,126.39,100968478.0,0.08806818181818188,0.08440381358254895,120.35000000000001,121.08599999999998,117.38266666666667,113.22133333333333,65.87565524644461,4.262258006543149,4.121479984959028,124.68561692998911,107.52138307001091 | |
| 2025-06-17,127.93,130.7,126.58,127.1,86623910.0,0.005617533032676647,0.005601813536373519,123.21666666666665,121.85799999999999,118.21866666666666,114.105,66.49315428747272,4.618183317957715,4.220820651558766,126.51628488788832,106.92671511211167 | |
| 2025-06-18,128.01,129.21,125.77,126.79,49627112.0,-0.0024390243902437936,-0.0024420036555516333,126.75999999999999,122.98800000000001,119.14733333333334,115.044,65.9321614601595,4.819683965727464,4.340593314392505,127.9867461060012,106.78425389399881 | |
| 2025-06-20,129.0,132.805,127.55,128.24,79930980.0,0.011436233141415064,0.011371333761441015,127.37666666666667,124.936,120.16133333333333,115.97333333333334,67.32096430555177,5.038299185880646,4.480134488690133,129.49318749014705,106.89581250985292 | |
| 2025-06-23,130.47,133.25,126.82,129.58,65152874.0,0.01044915782907041,0.010394942720513596,128.20333333333335,127.62,121.41799999999999,116.90266666666666,68.59509782678768,5.259056988725675,4.635918988697242,130.9202724463495,107.35572755365052 | |
| 2025-06-24,133.43,138.79,132.93,138.43,78571997.0,0.06829757678654103,0.06606633167783231,132.08333333333334,130.02800000000002,123.00466666666668,118.08899999999998,75.41329056123541,6.078066013875187,4.924348393732831,134.31949040869347,106.7685095913065 | |
| 2025-06-25,140.94,144.18,139.46,143.4,74607219.0,0.035902622263960016,0.035273145465876274,137.13666666666666,133.288,124.74399999999999,119.265,78.2668812722159,7.046941278435341,5.348866970673333,138.68223837874888,105.28976162125112 | |
| 2025-06-26,145.97,146.0,141.91,143.68,58180081.0,0.0019525801952580135,0.0019506763883694826,141.83666666666667,136.666,126.41733333333333,120.30566666666667,78.4188492895253,7.748060744647006,5.828705725468067,142.14781641604384,104.90618358395618 | |
| 2025-06-27,144.18,147.7504,141.63,143.81,61937853.0,0.0009047884187081134,0.0009043793443986685,143.63,139.78000000000003,128.292,121.17533333333334,78.49403910187934,8.219444249574707,6.3068534302893955,145.00348569905464,105.12851430094537 | |
| 2025-06-30,144.0,146.0,141.01,141.9,42972468.0,-0.01328141297545371,-0.01337039973229128,143.13000000000002,142.244,130.006,122.07233333333333,74.39302448500047,8.342728257713816,6.71402839577428,146.7083287933354,106.54067120666457 | |
| 2025-07-01,138.77,140.23,135.1202,136.11,55257237.0,-0.040803382663847754,-0.04165920182201473,140.60666666666668,141.78,130.9646666666667,122.70366666666668,63.55320656216691,7.882364124401548,6.947695541499734,147.3953934352605,108.00160656473948 | |
| 2025-07-02,135.53,139.78,135.22,138.52,39227986.0,0.017706266989934605,0.017551337190238984,138.84333333333333,140.804,131.98333333333335,123.49633333333333,65.78777786578412,7.624103175232094,7.0829770682462065,148.3882067083723,109.12979329162766 | |
| 2025-07-03,139.11,139.5,137.32,137.91,28645993.0,-0.004403696217152864,-0.004413421047975003,137.51333333333335,139.65,133.10133333333334,124.30966666666669,64.70639478403913,7.286216640410061,7.123624982678978,149.1573043166354,110.29369568336463 | |
| 2025-07-07,136.56,137.44,133.5,134.8,37395010.0,-0.022550939018200156,-0.022809100008039533,137.07666666666668,137.848,134.18800000000002,125.06766666666665,59.35002561593007,6.690365746855377,7.036973135514257,149.1117936888244,112.25020631117556 | |
| 2025-07-08,137.32,139.15,135.91,137.82,36124612.0,0.02240356083086037,0.022156287450855062,136.84333333333333,137.032,135.632,125.97133333333335,62.588631705977484,6.388199197809911,6.907218347973388,149.1754502095426,114.34954979045737 | |
| 2025-07-09,138.69,140.65,137.59,138.41,37013130.0,0.004280946161660193,0.00427180897954873,137.01,137.49200000000002,136.43333333333334,126.90799999999999,63.205385543839235,6.125724560263649,6.75091959043144,149.60050691013768,115.5924930898623 | |
| 2025-07-10,143.0,145.82,141.85,144.16,61101465.0,0.0415432410952965,0.04070349895141715,140.13,138.62,137.57066666666668,127.89466666666667,68.6327099825104,6.308962669761428,6.662528206297439,150.78874958992523,116.4962504100748 | |
| 2025-07-11,142.6,147.4,141.6,146.42,50049179.0,0.015677025527191857,0.015555410358468686,142.99666666666667,140.322,138.87933333333334,129.01333333333335,70.47603328055304,6.560913180966111,6.642205201231174,151.90630855774592,117.90669144225407 | |
| 2025-07-14,145.09,147.58,141.9,146.24,44718554.0,-0.0012293402540635157,-0.0012300965126566038,145.60666666666668,142.60999999999999,140.07933333333332,130.12033333333335,70.12258070297308,6.669183089391794,6.647600778863298,152.20429542323427,120.38270457676578 | |
| 2025-07-15,153.75,158.68,153.56,155.61,93370081.0,0.06407275711159732,0.06210376932557859,149.42333333333332,146.168,141.81466666666668,131.61633333333333,76.67925829837371,7.42547224169806,6.803175071430251,153.46942908688737,123.06257091311267 | |
| 2025-07-16,155.31,160.36,152.85,160.08,59492760.0,0.02872566030460777,0.028320813244059547,153.9766666666667,150.502,143.25799999999998,133.13133333333334,79.04213177854211,8.289966908129486,7.100533438770098,156.88438139204987,123.01661860795014 | |
| 2025-07-17,161.81,161.96,158.68,160.41,50605117.0,0.0020614692653673217,0.002059347353271924,158.70000000000002,153.752,144.392,134.568,79.20960751546433,8.899129773189685,7.460252705654016,159.68121342248728,123.55078657751277 | |
| 2025-07-18,159.59,160.83,155.81,156.99,48859835.0,-0.021320366560688142,-0.021550928576523656,159.16,155.866,145.27933333333334,135.84833333333333,72.72360598441117,9.0021590290267,7.768633970328553,161.02967157875767,125.2223284212424 | |
| 2025-07-21,157.62,160.34,156.92,157.0,39021130.0,6.369832473396286e-05,6.369629608182328e-05,158.13333333333333,158.018,146.15866666666668,137.22533333333334,72.7306372378494,8.981088969878755,8.011124970238594,162.069686390428,127.05831360957207 | |
| 2025-07-22,156.2,156.2291,149.34,154.72,49028017.0,-0.014522292993630614,-0.014628773643323904,156.23666666666668,157.84,147.01333333333332,138.50966666666667,68.40122250272944,8.68035215465028,8.144970407120931,162.42984330710647,129.21215669289353 | |
| 2025-07-23,156.315,159.4485,156.0,158.65,41510896.0,0.02540072388831449,0.025083486324220493,156.79,157.554,148.516,139.74033333333333,71.54539748820116,8.659315024147617,8.247839330526268,163.97132507422668,129.69267492577336 | |
| 2025-07-24,159.12,163.93,158.36,162.12,48440112.0,0.021872045382918426,0.021636283730903275,158.49666666666667,157.89600000000002,150.08933333333334,141.03633333333335,74.00491167804496,8.820960405957237,8.362463545612462,166.06119392561112,129.47480607438888 | |
| 2025-07-25,163.505,167.175,162.36,166.47,53432260.0,0.0268319763138416,0.026478311245811768,162.41333333333333,159.792,151.99333333333334,142.54733333333334,76.7213456133259,9.194090429814253,8.52878892245282,168.80869883323652,129.00630116676342 | |
| 2025-07-28,169.08,174.7,168.67,173.66,68267835.0,0.04319096533910005,0.04228425162657945,167.41666666666666,163.124,154.58399999999997,144.386,80.37226577144108,9.955214061841133,8.814073950330483,172.86080675309807,127.93919324690194 | |
| 2025-07-29,175.205,182.31,174.68,177.44,108154838.0,0.021766670505585672,0.021533158969557847,172.52333333333334,167.668,157.22533333333334,146.42866666666666,81.97298741706904,10.739624724405303,9.199184105145447,177.14977005059745,127.20422994940259 | |
| 2025-07-30,175.605,180.37,173.8,179.51,64820291.0,0.011665915238953994,0.011598393080921839,176.87,171.84,159.96533333333335,148.19933333333333,82.80022752005013,11.396930802204537,9.638733444557264,180.85346192912243,127.84053807087759 | |
| 2025-07-31,182.015,182.5,173.0,176.31,71765285.0,-0.017826304941228832,-0.017987107390309925,177.75333333333333,174.678,162.10866666666666,149.8396666666667,76.92355511263256,11.526763987919537,10.01633955322972,183.34162075236,129.13137924764 | |
| 2025-08-01,170.16,174.4,166.82,171.7,75396130.0,-0.02614712721910284,-0.026495041389239048,175.84,175.724,163.79399999999998,151.33666666666667,69.29349358700925,11.129376723303977,10.238946987244573,184.45752419292975,131.39447580707022 | |
| 2025-08-04,174.605,177.86,173.56,176.78,52951044.0,0.029586488060570737,0.029157253729372026,174.92999999999998,176.348,165.83,152.95466666666667,72.52732324024018,11.09644508608892,10.410446607013442,185.52854602795497,134.52145397204504 | |
| 2025-08-05,177.565,177.99,171.8,174.31,88808520.0,-0.013972168797375284,-0.014070698406027832,174.26333333333332,175.72199999999998,167.07666666666668,154.44566666666665,68.73684299998429,10.747151694127382,10.477787624436232,185.91847378369124,137.78052621630871 | |
| 2025-08-06,165.05,166.18,157.8,163.12,133641835.0,-0.0641959726923298,-0.06634919696057438,171.40333333333334,172.44400000000002,167.27933333333334,155.2686666666667,54.77115581472275,9.458364544366901,10.273903008422366,184.61754420638718,141.55245579361284 | |
| 2025-08-07,166.835,175.75,166.7,172.4,95448310.0,0.05689063266307004,0.0553312319633929,169.94333333333336,171.662,168.07866666666666,156.23533333333333,61.7177612120576,9.08112829262447,10.035348065262788,184.53192460679645,144.46207539320352 | |
| 2025-08-08,174.04,176.48,170.52,172.76,68866692.0,0.0020881670533641206,0.0020859898629074993,169.42666666666665,171.874,169.13,157.20466666666667,61.96183207638494,8.710802131941648,9.77043887859856,184.32778124533232,147.30021875466772 | |
| 2025-08-11,170.04,178.82,169.38,172.28,70651033.0,-0.002778420930770964,-0.0027822879065904915,172.48000000000002,170.974,170.14866666666666,158.15366666666665,61.39973858910463,8.283101554404482,9.472971413759744,183.47793191527265,150.75406808472732 | |
| 2025-08-12,173.32,175.16,168.5,174.95,52335746.0,0.015498026468539594,0.01537915862778721,173.33,171.102,171.49733333333333,159.25533333333334,63.389255221421195,8.066605642608664,9.191698259529527,183.88708693977662,152.27891306022337 | |
| 2025-08-13,179.91,186.65,179.38,184.42,108305129.0,0.05412975135753073,0.05271554629729815,177.21666666666667,175.36200000000002,173.21533333333335,160.86566666666664,69.41127415296415,8.560500804106397,9.065458768444902,186.16459960983417,152.43540039016585 | |
| 2025-08-14,179.83,185.44,179.56,180.95,66308821.0,-0.01881574666522068,-0.018995015101243726,180.10666666666665,177.07199999999997,174.47066666666666,162.28000000000003,65.18054046205629,8.573091021187423,8.966985218993408,187.40136335562818,153.25263664437182 | |
| 2025-08-15,180.06,180.14,176.25,177.51,51543136.0,-0.019010776457584977,-0.01919380465303906,180.96,178.022,175.20666666666665,163.6,61.198203567172385,8.210840153986709,8.815756205992068,187.54148862618183,155.1645113738182 | |
| 2025-08-18,176.755,178.7953,174.36,176.14,35937528.0,-0.007717875049292999,-0.007747811979398967,178.20000000000002,178.79399999999998,175.37199999999999,164.978,59.6355171480045,7.724166794738437,8.597438323741343,187.20245177934171,157.4175482206583 | |
| 2025-08-19,173.1,173.17,166.1,166.55,64455006.0,-0.05444532758033371,-0.05598356873762465,173.39999999999998,177.114,174.64600000000002,165.9356666666667,50.00909537643111,6.489831065472799,8.175916872087635,185.7521626677389,160.0508373322611 | |
| 2025-08-20,164.1,166.65,158.25,165.2,60233226.0,-0.008105673971780414,-0.008138703552811138,169.29666666666665,173.26999999999998,173.69199999999998,166.82866666666666,48.814532872435706,5.341108416441642,7.608955180958437,184.8888488840987,161.56915111590126 | |
| 2025-08-21,165.86,165.8799,162.2558,163.71,37880461.0,-0.009019370460048304,-0.0090602912206273,165.15333333333334,169.822,172.85199999999998,167.48033333333333,47.46685070524454,4.261384307754071,6.939441006317564,184.68246549142023,161.9345345085798 | |
| 2025-08-22,162.17,168.53,161.8,167.76,43998605.0,0.02473886750962051,0.024437816727414085,165.55666666666664,167.872,172.58933333333334,168.19166666666666,51.39487233325162,3.6899607547053392,6.289544955995119,184.6048566586303,162.14114334136968 | |
| 2025-08-25,165.55,165.59,161.72,163.36,36134684.0,-0.026227944682880144,-0.02657803217730892,164.94333333333336,165.316,171.69466666666668,168.76233333333332,47.26039936077941,2.8492162529753955,5.6014792153911745,184.904960778554,160.811039221446 | |
| 2025-08-26,168.65,169.77,164.91,166.62,52138562.0,0.019955925563173382,0.019759416130407777,165.91333333333333,165.32999999999998,171.182,169.12933333333334,50.44143610395712,2.418100574947914,4.964803487302523,184.46369189532763,160.17030810467233 | |
| 2025-08-27,166.04,167.68,164.65,167.13,37031044.0,0.0030608570399710544,0.0030561821540704905,165.70333333333335,165.716,171.44933333333333,169.36433333333335,50.939972529064356,2.0934589403116206,4.390534577904342,183.57413674559277,159.82186325440725 | |
| 2025-08-28,168.5,170.99,166.65,168.58,36285192.0,0.00867588105067929,0.008638461868502473,167.44333333333336,166.69,171.19466666666668,169.63666666666666,52.405904345476,1.9309225149947054,3.898612165322415,183.06460048455378,159.5583995154462 | |
| 2025-08-29,166.81,168.57,161.9,162.63,37516824.0,-0.03529481551785507,-0.03593273262897965,166.11333333333334,165.66400000000002,170.51933333333332,169.82466666666667,46.29315720180098,1.3069304721966546,3.380275826697263,183.20126634242408,158.51473365757593 | |
| 2025-09-02,158.42,162.3916,156.62,162.32,38656131.0,-0.0019061673737932328,-0.0019079864227971644,164.51,165.456,169.85533333333333,170.00199999999998,45.99215519975452,0.7784246782984496,2.8599055970175007,182.69807207652727,157.57192792347277 | |
| 2025-09-03,161.81,164.75,160.58,162.13,30070421.0,-0.001170527353376083,-0.00117121295558156,162.35999999999999,164.558,169.0006666666667,170.249,45.79561424455307,0.3403255556910665,2.3559895887522138,182.39756307524533,156.6544369247547 | |
| 2025-09-04,159.935,162.05,157.79,161.79,32103496.0,-0.0020970825880466393,-0.0020992845447324513,162.07999999999998,163.49,167.49200000000002,170.35366666666667,45.421554225658994,-0.03391535866731488,1.8780085992683082,182.47569064857373,156.44330935142625 | |
| 2025-09-05,157.12,157.14,150.18,151.14,78255950.0,-0.06582607083256076,-0.06809263842467154,158.35333333333332,160.002,165.50466666666665,169.98766666666668,35.60987703768102,-1.1763102020117344,1.2671448390122997,183.57190282826187,153.22109717173814 | |
| 2025-09-08,151.8,152.6388,149.22,151.41,41848995.0,0.0017864231838031763,0.0017848294277069588,154.77999999999997,157.75799999999998,163.76466666666664,169.48566666666665,35.98740189714938,-2.036405190933891,0.6064348330230616,184.0512856093304,150.60671439066962 | |
| 2025-09-09,151.99,156.66,151.93,155.82,42802472.0,0.029126213592232997,0.02871010588243136,152.79,156.458,162.41,168.891,41.97185535498865,-2.335267017685595,0.01809446288133021,183.7835708940817,149.22842910591837 | |
| 2025-09-10,163.54,164.525,158.0,159.54,52465270.0,0.023873700423565625,0.02359317958027134,155.59,155.94,161.94266666666667,168.29433333333333,46.514262532234966,-2.2460531552524685,-0.43473506074542956,182.81134782668252,148.65965217331748 | |
| 2025-09-11,158.62,160.21,154.99,155.67,48817715.0,-0.024257239563745814,-0.024556292435225533,157.01,154.716,161.30733333333333,167.49966666666666,42.76386713887552,-2.4592781558503987,-0.8396436797664234,179.58720220286256,149.0087977971374 | |
| 2025-09-12,157.0,160.41,154.92,158.57,42232777.0,0.018629151410034073,0.018457754153718208,157.92666666666665,156.202,160.9646666666667,166.90833333333333,46.26054701771621,-2.366969787021418,-1.1451089012174225,176.59001174408618,149.76798825591382 | |
| 2025-09-15,160.01,162.3,157.6012,161.16,36808726.0,0.016333480481806273,0.016201524121670505,158.46666666666667,158.152,160.52466666666666,166.557,49.24296354881635,-2.0610647141551794,-1.328300063804974,174.06285765627294,150.66014234372702 | |
| 2025-09-16,161.37,161.95,159.22,160.46,27946478.0,-0.004343509555720937,-0.004352969997636499,160.06333333333336,159.07999999999998,160.33133333333336,166.013,48.46017760731981,-1.853748036392119,-1.433389658322403,171.43736181444837,151.7176381855516 | |
| 2025-09-17,159.28,161.63,155.76,159.16,41823842.0,-0.008101707590676854,-0.008134704766782094,160.26,159.004,159.83399999999997,165.50799999999998,46.96696606595004,-1.7738988098097366,-1.5014914886198698,170.8461774210697,151.56982257893034 | |
| 2025-09-18,150.96,158.7699,149.85,157.92,84549468.0,-0.007790902236742947,-0.007821409873556482,159.17999999999998,159.454,159.22,165.33466666666666,45.52598361909634,-1.790040882318607,-1.5592013673596172,170.40116778130516,151.28683221869483 | |
| 2025-09-19,157.38,159.84,155.9,157.39,55448076.0,-0.00335612968591692,-0.003361774121661884,158.15666666666664,159.21800000000002,158.474,164.83433333333332,44.89200580247196,-1.8245676812093734,-1.6122746301295685,170.10313780579776,150.95286219420223 | |
| 2025-09-22,157.42,162.68,157.42,159.79,46505480.0,0.015248745155346688,0.015133651587787672,158.36666666666665,158.94400000000002,158.28466666666665,164.402,48.396413806071514,-1.6393728064803952,-1.617694265399734,169.11262968847814,151.14637031152188 | |
| 2025-09-23,160.52,163.39,159.21,160.9,39448320.0,0.00694661743538405,0.006922600847040487,159.35999999999999,159.03199999999998,158.19,164.02266666666668,49.98070159831086,-1.3870477871744242,-1.571564969754672,168.87597636560454,151.1370236343955 | |
| 2025-09-24,162.98,165.1,158.43,160.88,38464120.0,-0.00012430080795533538,-0.00012430853394100204,160.5233333333333,159.376,158.10666666666665,163.5536666666667,49.950944567331454,-1.175145874189127,-1.4922811506415632,168.07073098710705,151.3682690128929 | |
| 2025-09-25,157.135,161.63,154.7798,161.27,36809877.0,0.002424167081054307,0.002421233528027824,161.01666666666668,160.046,158.072,162.782,50.56896979808034,-0.9646227700076224,-1.386749474514775,167.10096226129343,151.75203773870652 | |
| 2025-09-26,160.52,162.11,157.05,159.46,30316931.0,-0.011223414150182909,-0.011286871918074926,160.53666666666666,160.45999999999998,158.62666666666667,162.06566666666666,47.629398055136214,-0.9330776283268847,-1.296015105277197,165.39767192861814,152.54332807138184 | |
| 2025-09-29,160.12,164.3,159.9,161.36,39828794.0,0.011915213846732664,0.011844786571606888,160.6966666666667,160.774,159.29000000000002,161.52733333333336,50.8586836342799,-0.7461624588809457,-1.1860445759979468,165.2122330646866,152.60176693531338 | |
| 2025-09-30,160.795,162.28,159.33,161.79,29669331.0,0.0026648487853246916,0.0026613043712889572,160.87,160.952,159.68800000000002,161.049,51.58627398952469,-0.5569136798691261,-1.0602183967721828,165.13236204262515,152.62863795737482 | |
| 2025-10-01,160.93,164.18,160.49,164.01,39895177.0,0.013721490821435145,0.013628203557772209,162.38666666666666,161.57800000000003,159.986,160.96433333333331,55.26859690672741,-0.2252012327246007,-0.8932149639626664,165.47072498071128,152.47827501928873 | |
| 2025-10-02,168.675,171.06,166.12,169.73,55475228.0,0.034875922199865794,0.034281537598422354,165.17666666666665,163.27,160.92333333333332,161.11533333333333,63.06388713424103,0.493550128801445,-0.6158619454098442,167.31638835667422,151.42661164332583 | |
| 2025-10-03,170.68,170.68,163.14,164.67,42699147.0,-0.029812054439403823,-0.030265467943532548,166.13666666666666,164.31199999999998,161.32999999999998,161.14733333333334,54.08476486297886,0.6474031883582825,-0.36320891865621885,167.3523784129806,152.74362158701933 | |
| 2025-10-06,226.445,226.709,203.01,203.71,248859576.0,0.23708022104815707,0.2127539425995588,179.37,172.78199999999998,164.16666666666666,162.34566666666666,78.96723507061446,3.8748675149244036,0.48440636805990567,182.4708793413131,142.85512065868687 | |
| 2025-10-07,214.85,218.9,209.28,211.51,115748143.0,0.03828972559029986,0.0375748648630169,193.29666666666665,182.72599999999997,167.57,163.95066666666665,81.16359801143221,6.981571844685021,1.7838394633849288,194.24296622300147,136.6520337769985 | |
| 2025-10-08,212.95,235.87,210.695,235.56,159983459.0,0.11370620774431472,0.10769337938388687,216.92666666666665,197.036,172.66333333333333,166.24866666666668,86.01340869107187,11.254555899686267,3.6779827506451968,211.05234301712008,127.44465698287988 | |
| 2025-10-09,236.3,240.1,229.53,232.89,94290740.0,-0.01133469179826807,-0.011399418990671458,226.6533333333333,209.66799999999998,177.66133333333335,168.4406666666667,83.44474818823267,14.261086929676566,5.794603586451471,222.71902508339525,123.49997491660474 | |
| 2025-10-10,232.77,234.22,213.2001,214.9,118656636.0,-0.07724676886083548,-0.08039343543723378,227.7833333333333,219.714,181.49533333333335,169.98466666666667,68.58323304709765,15.019011959672639,7.639485261095705,228.2364583807103,123.61554161928969 | |
| 2025-10-13,220.2,224.1899,214.9,216.42,63104021.0,0.007073057235923663,0.00704816049503783,221.40333333333334,222.256,185.27066666666667,171.77766666666668,69.0842370053635,15.56292459616904,9.224173128110372,233.37165937205347,124.00634062794657 | |
| 2025-10-14,219.2,224.98,215.9,218.09,71216269.0,0.007716477220220064,0.007686857485632246,216.47000000000003,223.57200000000003,189.08333333333334,173.63666666666668,69.65676808818763,15.944931082356618,10.568324718959623,238.14796493967387,124.9930350603261 | |
| 2025-10-15,222.705,239.24,220.7601,238.6,108480962.0,0.09404374340868449,0.08988068803468098,224.37,224.17999999999998,194.26466666666664,176.18566666666666,75.62667713282144,17.69864065321744,11.994387905811186,246.27082185232874,124.81417814767124 | |
| 2025-10-16,236.285,241.2,232.24,234.56,69726437.0,-0.016932103939647947,-0.017077090965529066,230.41666666666666,224.51399999999998,199.15066666666664,178.61133333333333,72.59680852827077,18.54865652037941,13.305241628724831,252.28026077753162,126.46873922246841 | |
| 2025-10-17,233.26,235.38,227.91,233.08,55804203.0,-0.0063096862210094695,-0.006329676423413147,235.41333333333333,228.15,204.05866666666668,181.34266666666664,71.46721891074647,18.885179988721404,14.421229300724146,257.0125627510324,129.30543724896756 | |
| 2025-10-20,236.465,242.88,234.4,240.56,56741695.0,0.03209198558434867,0.03158779640540013,236.0666666666667,232.978,209.33866666666665,184.31433333333334,73.69496936493178,19.530317407066548,15.443046921992629,262.30289512974355,132.0921048702564 | |
| 2025-10-21,239.39,242.26,234.02,238.03,47122393.0,-0.01051712670435656,-0.01057282253231761,237.22333333333336,236.96599999999998,214.4213333333333,187.0546666666667,71.65705925284124,19.611375869792084,16.27671271155252,266.2397270880677,135.8682729119323 | |
| 2025-10-22,236.85,240.1324,224.88,230.23,59668778.0,-0.03276897870016393,-0.03331790689167726,236.2733333333333,235.292,218.83599999999998,189.411,65.63123421154208,18.829169527257477,16.787204074693513,268.14965831846814,140.89334168153187 | |
| 2025-10-23,230.16,235.9,228.54,234.99,39024429.0,0.020674977196716515,0.020464150790978138,234.41666666666666,235.37800000000001,223.18666666666667,192.055,67.43116888160957,18.381467469405493,17.10605675363591,269.89804704733984,146.51695295266023 | |
| 2025-10-24,243.36,253.39,241.95,252.92,71221144.0,0.07630111919656146,0.07353027314315551,239.38,239.346,229.07,195.19999999999996,73.13793659929823,19.2515417264228,17.535153748193288,273.2373857629355,152.52361423706444 | |
| 2025-10-27,257.88,260.42,249.8001,259.67,65613111.0,0.026688280879329618,0.026338360900308066,249.19333333333336,243.16800000000003,232.80066666666664,198.48366666666664,74.919619114258,20.25229458617798,18.078581915790227,276.56065073494483,159.0313492650551 | |
| 2025-10-28,259.14,264.58,257.0,258.01,47448669.0,-0.006392729233257732,-0.006413250230317944,256.8666666666667,247.164,235.9006666666667,201.73533333333333,73.62627885053749,20.67314318471921,18.597494169576024,277.89533551482674,167.3186644851732 | |
| 2025-10-29,264.19,267.0799,257.4044,264.33,49335594.0,0.02449517460563544,0.024199978686345554,260.67,253.98399999999998,237.81866666666667,205.24099999999999,75.36961865729488,21.27143603902107,19.132282543465035,278.7854773051507,176.4605226948493 | |
| 2025-10-30,259.92,263.88,252.31,254.84,45162492.0,-0.03590209208186734,-0.03656242529846063,259.06,257.954,239.282,208.47166666666666,68.09122408137485,20.74073743724594,19.45397352222122,276.8562177166657,186.90078228333428 | |
| 2025-10-31,259.6,262.13,253.4064,256.12,34449205.0,0.00502275937843355,0.0050101874023140164,258.43,258.594,242.03,211.76266666666666,68.53261999006875,20.190694516342404,19.601317721045458,270.4141805931079,202.487819406892 | |
| 2025-11-03,259.33,260.91,253.89,259.65,36351420.0,0.01378260190535685,0.013688485639726503,256.86999999999995,258.59,244.912,215.09133333333332,69.7743940804654,19.811251264736,19.64330442978357,271.1141090188317,207.38189098116825 | |
| 2025-11-04,250.35,257.38,247.39,250.05,56491830.0,-0.03697284806470236,-0.03767367242541512,255.2733333333333,256.998,247.04266666666666,218.063,62.54568758714069,18.522385454904935,19.419120634807843,270.6716591328589,211.6783408671411 | |
| 2025-11-05,243.24,259.65,242.805,256.33,67057656.0,0.02511497700459886,0.02480477898689956,255.34333333333333,255.398,248.22466666666665,221.24466666666663,65.09337134128734,17.802477649995637,19.095792037845403,272.3028358351438,212.12416416485615 | |
| 2025-11-06,253.465,253.51,235.74,237.7,66049698.0,-0.0726797487613623,-0.07545630248566422,248.02666666666664,251.96999999999997,248.43400000000003,223.79233333333335,53.47308512987114,15.549416234183582,18.38651687711304,272.3174488296324,212.59055117036766 | |
| 2025-11-07,230.94,235.87,224.6401,233.54,52162576.0,-0.017501051745898222,-0.017656005718579438,242.5233333333333,247.454,248.4646666666667,226.26166666666668,51.27205521560969,13.275143999753226,17.364242301641077,270.815881078854,215.95611892114607 | |