| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,325.91,327.58,321.61,321.81,2457168.0,,,,,,,,,,, | |
| 2024-11-12,319.59,321.22,293.8017,298.84,6680281.0,-0.071377520897424,-0.07405299616984712,,,,,,,,, | |
| 2024-11-13,306.0,307.43,298.91,301.44,3725596.0,0.00870030785704734,0.008662678280397835,307.3633333333333,,,,,,,, | |
| 2024-11-14,297.91,298.48,292.325,295.93,3515674.0,-0.018278927813163426,-0.01844805151776279,298.7366666666667,,,,,,,, | |
| 2024-11-15,291.5,291.5,279.62,283.61,5325131.0,-0.041631466900956315,-0.0425228849030264,293.66,300.326,,,,,,, | |
| 2024-11-18,279.38,281.36,276.56,278.76,3175879.0,-0.017100948485596512,-0.017248858396891012,286.09999999999997,291.716,,,,,,, | |
| 2024-11-19,277.67,281.5997,275.56,279.95,3210454.0,0.004268905151384672,0.004259819224584178,280.7733333333333,287.938,,,,,,, | |
| 2024-11-20,281.1,288.48,278.56,287.87,4759332.0,0.02829076620825144,0.027897973545522706,282.1933333333333,285.22400000000005,,,,,,, | |
| 2024-11-21,288.18,291.11,284.1435,289.9,3553436.0,0.00705179421266533,0.007027046587184668,285.9066666666667,284.018,,,,,,, | |
| 2024-11-22,290.84,295.48,288.78,294.53,3053317.0,0.01597102449120391,0.015844829548039036,290.76666666666665,286.202,,,,,,, | |
| 2024-11-25,293.55,297.3235,293.5001,294.0,4695856.0,-0.0017994771330593906,-0.001801098136967127,292.81,289.25,,,,,,, | |
| 2024-11-26,264.22,280.34,257.8,280.01,17010332.0,-0.047585034013605476,-0.04875445052145767,289.5133333333333,289.262,,,,,,, | |
| 2024-11-27,279.0,282.69,278.0,280.07,6622764.0,0.00021427806149776352,0.00021425510723294892,284.6933333333333,287.70199999999994,,,,,,, | |
| 2024-11-29,279.46,283.64,277.64,282.87,2232846.0,0.009997500624843836,0.009947856221238694,280.9833333333333,286.296,,,30.368992559053424,,,, | |
| 2024-12-02,282.08,282.391,276.89,278.1,4677815.0,-0.016862869869551322,-0.017006666905776388,280.3466666666667,283.01000000000005,289.84599999999995,,27.443708136577868,,,, | |
| 2024-12-03,277.0,281.3799,276.5,278.32,5468847.0,0.0007910823444803317,0.0007907696037673598,279.7633333333333,279.874,286.94666666666666,,27.789192899008626,,,, | |
| 2024-12-04,275.81,279.41,273.855,278.26,4174137.0,-0.00021557918942227694,-0.00021560242995590986,278.2266666666667,279.524,285.57466666666664,,27.750383576450034,,,, | |
| 2024-12-05,277.0,279.04,273.15,274.33,3186985.0,-0.014123481635880175,-0.014224167146877378,276.96999999999997,278.37600000000003,283.76733333333334,,25.261809526724505,,,, | |
| 2024-12-06,275.01,275.355,271.48,272.58,3970337.0,-0.006379178361826998,-0.006399612267486466,275.0566666666666,276.318,282.21066666666667,,24.22023554752745,,,, | |
| 2024-12-09,273.16,280.0,272.28,277.63,3222458.0,0.018526671069043932,0.01835714295849616,274.84666666666664,276.224,281.81199999999995,,32.827325090740246,,,309.58795556211305,263.2930444378869 | |
| 2024-12-10,277.86,277.9,272.36,275.75,2791398.0,-0.006771602492525952,-0.006794633824251187,275.32,275.71,281.61133333333333,,31.397605862416697,,,301.08584844461245,267.1891515553874 | |
| 2024-12-11,276.0,276.28,270.58,273.41,4493511.0,-0.008485947416137729,-0.008522158067894865,275.5966666666667,274.73999999999995,281.17533333333336,,29.66574419006237,,,299.00795824551653,266.72404175448355 | |
| 2024-12-12,273.81,275.875,272.15,274.06,3749225.0,0.0023773819538421836,0.0023745604523379743,274.4066666666667,274.68600000000004,280.25466666666665,,30.807460281056777,,,295.6241583837655,267.3698416162344 | |
| 2024-12-13,272.96,274.065,270.02,270.62,2906477.0,-0.012551995913303693,-0.012631437682556809,272.6966666666667,274.294,278.96933333333334,,28.198612532091275,,,293.4666868517221,266.99631314827786 | |
| 2024-12-16,270.62,272.69,266.22,266.5,3711146.0,-0.015224299756115611,-0.01534137922959894,270.3933333333334,272.068,277.10066666666665,,25.421938158279673,,,293.78678124183403,264.9652187581659 | |
| 2024-12-17,265.46,270.2561,264.8085,265.95,4742547.0,-0.0020637898686679534,-0.002065922417572679,267.69,270.108,275.23066666666665,,25.067082963510984,-9.396026978462544,,294.29201821584746,263.1789817841524 | |
| 2024-12-18,265.18,267.19,258.68,258.78,4093576.0,-0.026959954878736703,-0.02733004130051992,263.74333333333334,267.182,273.8153333333333,,20.95967213455225,-9.929748628318578,,295.47792593097324,259.8760740690268 | |
| 2024-12-19,258.0,261.805,253.3,261.19,4726141.0,0.009312929901847289,0.00926983194238255,261.97333333333336,264.608,272.5566666666667,,25.385265560303125,-10.04249637531899,,294.87242319663494,257.813576803365 | |
| 2024-12-20,269.0,269.61,262.21,263.38,13687968.0,0.0083847007925264,0.008349744451884787,261.1166666666666,263.15999999999997,271.2573333333333,,29.26133370077966,-9.84168624689687,,293.269557190706,256.764442809294 | |
| 2024-12-23,263.11,264.8,260.87,264.0,3025799.0,0.002354013212848338,0.002351246864242088,262.8566666666666,262.65999999999997,270.3173333333333,280.0816666666667,30.364221916260405,-9.522741716117196,,289.98166305783167,256.9993369421683 | |
| 2024-12-24,262.48,264.55,261.36,264.49,1520594.0,0.0018560606060606943,0.0018543402539635862,263.95666666666665,262.368,269.3953333333333,278.171,31.27617195320086,-9.125246807772783,,285.99083414326276,258.0391658567372 | |
| 2024-12-26,262.21,264.73,261.76,263.18,1637697.0,-0.004952928277061508,-0.004965234678285133,263.89000000000004,263.248,268.39,276.9823333333334,30.13975367511857,-8.814329180918605,,285.1491535088699,257.19784649113006 | |
| 2024-12-27,261.1,263.5,260.51,262.65,2157454.0,-0.002013830838209718,-0.0020158613220241013,263.44,263.53999999999996,267.61133333333333,275.68933333333337,29.67004127451503,-8.512563756107909,,284.12222485254273,256.4827751474572 | |
| 2024-12-30,260.83,261.56,258.5,259.3,3039321.0,-0.012754616409670572,-0.012836654855351754,261.71,262.72400000000005,266.726,274.4683333333333,26.82442480188709,-8.446365047141057,-9.058421989404717,282.4676103060598,255.78038969394012 | |
| 2024-12-31,260.75,261.54,258.85,260.64,1966224.0,0.005167759352101786,0.005154452309116272,260.8633333333333,262.052,265.59333333333336,273.7026666666667,29.727692646375473,-8.191350502541411,-8.885007692032056,281.41478957595365,255.08721042404642 | |
| 2025-01-02,262.18,263.58,258.31,259.28,2357964.0,-0.005217925107427912,-0.005231586020443102,259.74,261.01,264.49533333333335,273.05333333333334,28.492130273948746,-8.0066940872278,-8.709344971071205,280.1628624059799,254.43513759402006 | |
| 2025-01-03,260.0,262.08,259.7945,261.22,2979940.0,0.007482258562172328,0.007454405316083371,260.38000000000005,260.618,263.6826666666667,272.429,32.783787371849826,-7.616018045745932,-8.49067958600615,278.5274587661223,254.36654123387765 | |
| 2025-01-06,259.05,261.19,257.05,258.59,4668535.0,-0.010068141796187313,-0.010119168319560182,259.69666666666666,259.80600000000004,262.65133333333335,271.45300000000003,30.142648229485218,-7.432941169419735,-8.279131902688867,277.63406196743534,253.6859380325647 | |
| 2025-01-07,260.22,265.2055,259.3537,262.06,3173716.0,0.013418925712517904,0.013329689346624082,260.6233333333333,260.358,262.0806666666666,270.525,37.317854938915175,-6.92798987122211,-8.008903496395517,276.7652585733436,253.5027414266563 | |
| 2025-01-08,261.97,264.25,259.82,264.21,2421944.0,0.008204228039380146,0.008170756309038435,261.61999999999995,261.072,261.928,269.5143333333333,41.338269507188265,-6.2819113342156925,-7.663505063959553,274.58357132774523,254.3424286722548 | |
| 2025-01-10,260.79,264.79,260.55,262.23,2721957.0,-0.0074940388327465746,-0.007522260224971449,262.8333333333333,261.662,261.68,268.45533333333333,38.86593344191382,-5.862084431042945,-7.303220937376232,272.5114509282807,255.0625490717194 | |
| 2025-01-13,262.11,270.49,261.28,270.19,3365901.0,0.030355031842275837,0.02990343395821737,265.54333333333335,263.456,262.4406666666667,268.128,51.43978602727844,-4.831370083189199,-6.808850766538826,271.73103645889245,255.5209635411075 | |
| 2025-01-14,271.61,271.61,264.91,267.1,2942309.0,-0.01143639660979301,-0.01150229510280837,266.50666666666666,265.158,262.8346666666667,267.6956666666667,47.367004668254815,-4.215267729934112,-6.290134159217883,270.04906077361414,256.5069392263859 | |
| 2025-01-15,269.33,272.8179,268.585,268.94,3737536.0,0.006888805690752342,0.006865186279808527,268.74333333333334,266.534,263.20533333333333,267.23133333333334,49.91023092876169,-3.5377485901481123,-5.73965704540393,269.6321438318801,256.7558561681199 | |
| 2025-01-16,268.92,270.31,267.15,269.43,2684500.0,0.0018219677251432032,0.0018203099552442095,268.49,267.578,263.56733333333335,266.94233333333335,50.59487034174186,-2.927524208946579,-5.17723047811246,270.1929053441092,256.48809465589085 | |
| 2025-01-17,276.97,276.97,269.78,272.11,3244290.0,0.009946924989793215,0.009897779957337722,270.16,269.554,264.07533333333333,266.7353333333333,54.27599502763494,-2.202276910752232,-4.5822397646404145,271.43277459690216,255.86422540309783 | |
| 2025-01-21,272.14,276.5,270.28,274.81,3928543.0,0.009922457829554254,0.009873553479677066,272.1166666666667,270.478,264.85066666666665,266.62033333333335,57.69583122067665,-1.3935814274290124,-3.944508097198134,273.293114835847,255.60688516415297 | |
| 2025-01-22,272.66,275.015,272.0693,273.44,3518326.0,-0.004985262545031177,-0.004997730420702171,273.4533333333334,271.746,265.57,266.59066666666666,55.43040171131202,-0.8533945794985698,-3.326285393658221,274.588178715975,255.536821284025 | |
| 2025-01-23,273.44,278.0,272.32,277.88,2496017.0,0.016237565827969647,0.016107146457399475,275.3766666666666,273.534,266.8086666666667,266.76733333333334,60.80214779767714,-0.06625793705160277,-2.674279902336898,276.78420655241746,254.7907934475826 | |
| 2025-01-24,276.26,277.3625,273.5,275.42,2008793.0,-0.00885274219087373,-0.008892160525700299,275.58,274.732,267.794,266.6936666666667,56.722970842539965,0.3549603205584049,-2.0684318577578376,278.086303332252,254.63069666774797 | |
| 2025-01-27,277.37,283.225,276.18,282.95,3493163.0,0.02734006245007614,0.0269729982895529,278.75,276.9,269.372,266.9336666666667,64.56059744404504,1.2816132537792555,-1.398422835450419,281.0107013970217,253.55229860297828 | |
| 2025-01-28,280.13,283.5,279.97,280.3,2735636.0,-0.009365612298992687,-0.009409745417790176,279.5566666666667,277.998,270.644,267.1633333333333,60.413924718666244,1.7816220960032751,-0.76241384915968,282.837562414833,253.43743758516703 | |
| 2025-01-29,280.03,283.0399,279.31,281.68,2454874.0,0.004923296468069882,0.004911216676054434,281.6433333333334,279.646,272.18333333333334,267.4173333333334,61.79025986237751,2.263148999785585,-0.157301279370627,284.6815545052755,253.49644549472458 | |
| 2025-01-30,285.0,285.69,281.6388,284.02,2556068.0,0.008307299062766171,0.008272983370069827,282.0,280.874,273.64733333333334,267.864,64.0713581977896,2.801289462865327,0.43441686907656385,286.5249697530578,254.12503024694217 | |
| 2025-01-31,282.175,286.69,281.98,285.42,3800362.0,0.0049292303358918765,0.004917121455378167,283.70666666666665,282.87399999999997,275.0613333333333,268.49466666666666,65.40216705456731,3.3026668688352743,1.0080668690283061,288.38988767346285,254.73811232653708 | |
| 2025-02-03,286.91,289.58,283.4,288.87,4473532.0,0.0120874500735757,0.012014980248057075,286.10333333333335,284.058,276.83733333333333,269.25866666666667,68.49872205239402,3.9330603707338696,1.593065569369419,290.48124672943703,255.60575327056296 | |
| 2025-02-04,285.58,290.4843,284.52,289.02,3262437.0,0.0005192647211547108,0.0005191299498820194,287.77,285.802,278.0926666666667,270.26666666666665,68.63018359522312,4.394103024691617,2.153273060433859,292.30630870484526,256.5606912951547 | |
| 2025-02-05,290.69,308.22,289.525,307.81,5891191.0,0.06501280188222269,0.06298681963583022,295.23333333333335,291.02799999999996,280.8066666666667,271.8206666666667,79.92944637395348,6.204160909989639,2.963450630345015,298.523324725352,255.265675274648 | |
| 2025-02-06,309.49,309.49,297.12,297.78,4624483.0,-0.032585036223644503,-0.03312775067861024,298.2033333333333,293.78,282.7293333333334,272.96733333333333,66.21826788009562,6.751480781263126,3.7210566605286375,301.0025791818326,256.35842081816753 | |
| 2025-02-07,299.16,299.61,292.58,293.54,3388400.0,-0.014238699711196068,-0.014341042644351624,299.71,295.404,284.3366666666667,273.952,61.42160959962009,6.765119076064195,4.329869143635749,302.3270496843448,257.9669503156553 | |
| 2025-02-10,296.88,296.88,290.67,294.79,2375707.0,0.004258363425768241,0.004249322254210462,295.36999999999995,296.588,285.8486666666667,274.96200000000005,62.288889194071906,6.798424075397577,4.823580129988115,303.22337476360394,260.326625236396 | |
| 2025-02-11,290.56,297.945,288.36,296.66,3506965.0,0.0063434987618304906,0.006323463458203227,294.99666666666667,298.116,287.30533333333335,276.07800000000003,63.606991911883256,6.89621660677966,5.238107425346424,304.78942831116285,261.40757168883715 | |
| 2025-02-12,293.82,296.2,292.625,295.06,2629881.0,-0.005393379626508543,-0.005407976406045533,295.50333333333333,295.56600000000003,288.74666666666667,277.15833333333336,61.622354038872295,6.766609996246757,5.543807939526491,305.4751522684373,263.51784773156265 | |
| 2025-02-13,297.55,298.35,293.55,296.97,2061657.0,0.006473259675998211,0.006452398110404944,296.23,295.40400000000005,290.01933333333335,278.414,63.102391486232996,6.740318663250946,5.7831100842713825,306.2686588995058,265.52734110049425 | |
| 2025-02-14,294.75,295.1624,290.45,291.16,2189386.0,-0.01956426575074921,-0.019758179349768513,294.3966666666667,294.928,291.0686666666667,279.4313333333333,56.02455918614877,6.179431508758455,5.862374369168797,305.9987193897097,267.9702806102902 | |
| 2025-02-18,291.76,293.33,289.0,292.8,2162354.0,0.005632641846407438,0.005616837837099294,293.6433333333334,294.53000000000003,291.72533333333337,280.5486666666667,57.4745193794587,5.8003953448824745,5.849978564311533,305.9012156345352,270.1367843654648 | |
| 2025-02-19,292.0,295.97,291.8,294.27,2806986.0,0.005020491803278571,0.005007931157177354,292.74333333333334,294.052,292.6566666666667,281.6503333333333,58.786254460025,5.55459327523738,5.790901506496702,305.98924048191407,271.99475951808597 | |
| 2025-02-20,294.67,298.13,293.93,297.93,2319269.0,0.01243755734529528,0.012360846339043054,295.0,294.62600000000003,293.73999999999995,282.9616666666667,61.93455542864031,5.590678909843291,5.750856987166021,306.04410913720136,274.38889086279863 | |
| 2025-02-21,299.23,305.33,297.19,303.01,3261422.0,0.01705098513073544,0.016907248681725395,298.40333333333336,295.834,295.00600000000003,284.3266666666667,65.835554478483,5.9604818553624455,5.792781960805306,307.1731568145042,275.77284318549584 | |
| 2025-02-24,305.28,313.75,304.4,309.72,4286609.0,0.02214448368040678,0.021902855253420755,303.55333333333334,299.546,296.62600000000003,285.84366666666665,70.18228563075945,6.7175584439560225,5.97773725743545,308.9924570928591,277.38354290714085 | |
| 2025-02-25,311.8,318.3,310.3,315.63,4365721.0,0.019081751259201862,0.018901977969783313,309.4533333333333,304.11199999999997,298.41,287.6236666666666,73.39321298684627,7.705609236227815,6.323311653193923,312.6788301778347,276.9651698221653 | |
| 2025-02-26,311.95,313.63,305.55,306.38,2787270.0,-0.029306466432214906,-0.02974447990375602,310.57666666666665,306.534,299.56733333333335,288.83,62.11826861984671,7.654018156255802,6.589452953806299,313.34820938207497,278.9037906179251 | |
| 2025-02-27,305.3,311.0,303.1,305.82,3249213.0,-0.0018277955480122676,-0.0018294680045447182,309.27666666666664,308.112,299.4346666666667,290.1206666666667,61.50226874850654,7.481700151648056,6.767902393374651,313.69864829146803,280.9673517085319 | |
| 2025-02-28,308.51,308.62,303.52,308.06,3173055.0,0.007324570008501841,0.007297875616306325,306.75333333333333,309.122,300.11999999999995,291.42466666666667,63.07942391367081,7.440121086480758,6.902346131995873,314.3344221413327,282.73557785866734 | |
| 2025-03-03,307.34,312.48,307.34,310.78,2970686.0,0.008829448808673535,0.008790697162276427,308.21999999999997,309.33399999999995,301.26933333333335,292.803,64.9567890488284,7.539737248113397,7.029824355219378,315.255436830482,284.350563169518 | |
| 2025-03-04,316.53,319.815,312.1,312.19,3819994.0,0.004536971491087005,0.004526710460228708,310.3433333333333,308.646,302.4293333333333,294.139,65.92409220713154,7.64433979927162,7.152727444029827,316.46483931253925,285.47316068746073 | |
| 2025-03-05,310.63,318.94,310.14,316.57,2629056.0,0.014029917678336945,0.013932409347483387,313.18,310.68399999999997,303.7566666666667,295.531,68.80472082307423,7.98858009092811,7.319897973409484,318.24157882962646,286.4514211703735 | |
| 2025-03-06,316.42,318.68,312.5,317.82,3076813.0,0.003948573775152342,0.003940798618190147,315.52666666666664,313.08399999999995,305.27400000000006,297.01033333333334,69.59468948845665,8.26696117309848,7.509310613347283,319.98080880014834,285.71319119985174 | |
| 2025-03-07,318.95,328.19,317.78,324.86,3944947.0,0.022150903026870727,0.021909135506759592,319.75,316.444,307.1333333333333,298.57633333333337,73.6429230613815,8.952451067413222,7.7979387041604715,323.6435738008125,284.75842619918745 | |
| 2025-03-10,324.13,335.88,322.77,327.36,4109123.0,0.007695622729791296,0.007666162472011926,323.34666666666664,319.76,309.54666666666674,300.30766666666665,74.91994018315134,9.586923764469873,8.155735716222352,327.13140262813533,284.65259737186466 | |
| 2025-03-11,328.8,329.1,318.415,318.89,3080265.0,-0.02587365591397861,-0.026214267031327107,323.7033333333334,321.1,311.286,301.5056666666667,63.66532783959559,9.299095549748301,8.384407682927543,328.41466506914026,285.7793349308597 | |
| 2025-03-12,311.39,316.02,308.64,312.5,3182192.0,-0.020038257706419094,-0.020241746555478432,319.5833333333333,320.286,312.5013333333333,302.579,56.74022391487257,8.457872925111758,8.399100731364387,328.76927959583026,287.00872040416976 | |
| 2025-03-13,313.66,316.75,311.99,312.64,2062717.0,0.00044800000000000395,0.00044789967796173436,314.6766666666667,319.25,313.482,303.611,56.85096436136527,7.7135774451245425,8.261996074116418,328.88001789975453,288.6559821002455 | |
| 2025-03-14,312.23,314.5069,310.3,313.71,2396818.0,0.0034224667349027627,0.00341662342418916,312.95,317.02,314.19533333333334,304.6006666666666,57.741349800887555,7.1278920696915975,8.035175273231454,329.0661690296356,290.14383097036443 | |
| 2025-03-17,314.64,318.66,311.785,317.17,2292900.0,0.011029294571419657,0.010968915455753245,314.50666666666666,314.982,314.692,305.65899999999993,60.574448697286655,6.863803618059592,7.800900942197082,328.664276393661,293.14672360633904 | |
| 2025-03-18,317.56,319.31,315.18,318.65,2549593.0,0.004666267301447036,0.004655414025942857,316.51,314.93399999999997,314.8933333333333,306.6516666666667,61.75554389291847,6.696739405321637,7.580068634821993,328.17064987408327,296.2253501259167 | |
| 2025-03-19,317.51,318.92,313.4,315.75,1834297.0,-0.009100894398242465,-0.009142560529702517,317.19,315.58399999999995,315.518,307.54266666666666,58.0837146441364,6.258193490437748,7.315693605945144,327.01071697066556,299.5332830293344 | |
| 2025-03-20,314.175,315.99,312.24,315.04,2049719.0,-0.002248614410134575,-0.002251146339785055,316.47999999999996,316.064,316.13266666666664,307.78366666666665,57.18721421602223,5.786646765210321,7.009884237798181,325.93320180040376,302.32179819959623 | |
| 2025-03-21,311.82,316.49,311.16,316.04,9995022.0,0.0031742001015744314,0.003169172963717146,315.60999999999996,316.53000000000003,316.6646666666667,308.39233333333334,58.16658197564731,5.431028712508464,6.694113132740237,325.4414835756055,304.1165164243945 | |
| 2025-03-24,315.0,317.585,313.43,314.38,2439427.0,-0.005252499683584433,-0.005266342554440712,315.15333333333336,315.972,316.9046666666666,309.08700000000005,55.881341487633385,4.958096862528237,6.346909878697838,325.4227897875261,304.6012102124739 | |
| 2025-03-25,313.98,314.22,303.51,306.86,2565308.0,-0.023920096698263227,-0.02421082778303222,312.4266666666667,313.61400000000003,316.5493333333333,309.4893333333333,46.89332553938276,3.931177642600346,5.86376343147834,325.56577233105406,303.58122766894587 | |
| 2025-03-26,306.44,309.09,304.35,305.71,2375632.0,-0.003747637359056366,-0.0037546773463274677,308.98333333333335,311.60600000000005,315.82533333333333,309.791,45.683233156919634,2.9900736652483033,5.289025478232333,325.6355486570091,303.4444513429908 | |
| 2025-03-27,306.22,307.57,304.29,305.77,1736926.0,0.00019626443361353552,0.00019624517626923134,306.1133333333333,309.75200000000007,315.022,310.148,45.761874380185795,2.223452900482471,4.6759109626823605,325.640926273005,303.43407372699505 | |
| 2025-03-28,307.44,308.17,304.715,306.95,1768574.0,0.0038591097884030923,0.0038516825265038435,306.1433333333334,307.93399999999997,313.82800000000003,310.48066666666665,47.37556125485762,1.6916166557174392,4.079052101289377,325.7246057477819,303.2393942522182 | |
| 2025-03-31,307.585,315.0,305.5514,311.55,3336281.0,0.014986154096758408,0.01487497111672563,308.09,307.36800000000005,312.774,311.1603333333333,53.21871422287162,1.6226097214346282,3.5877636253184275,325.71731289475076,303.3236871052492 | |
| 2025-04-01,310.58,312.62,305.0,306.92,3042318.0,-0.014861177981062457,-0.014972711680766545,308.47333333333336,307.38,311.976,311.63100000000003,47.50161185917747,1.180708451310693,3.1063525905168805,325.89994481649967,302.61405518350034 | |
| 2025-04-02,305.41,306.76,300.1,305.7,1912488.0,-0.003974977192753859,-0.0039828984126757125,308.0566666666667,307.37800000000004,311.5226666666667,312.012,46.09639900529711,0.7237122031929744,2.6298245130520996,325.8770131027206,301.5499868972793 | |
| 2025-04-03,311.18,314.9,306.7,309.85,3280342.0,0.013575400719660013,0.013484080511327884,307.49,308.19399999999996,311.3366666666667,312.4093333333333,51.3667551480789,0.6884734081924648,2.2415542920801728,325.43640668404686,301.19359331595314 | |
| 2025-04-04,312.11,312.11,293.72,294.39,5253288.0,-0.049895110537356846,-0.05118289052160463,303.31333333333333,305.682,310.04866666666663,312.122,36.894651283520076,-0.5802575384112174,1.6771919259818948,325.30512316331385,298.2778768366861 | |
| 2025-04-07,287.69,296.94,281.6955,289.69,4922983.0,-0.015965216209789745,-0.016094033174363274,297.9766666666667,301.31000000000006,308.21666666666664,311.4543333333333,33.77886511779455,-1.9425936642299462,0.9532348079395266,324.66087578745413,295.1551242125459 | |
| 2025-04-08,289.25,294.0109,277.51,280.26,4097249.0,-0.03255203838586074,-0.033093641970077,288.1133333333333,295.978,305.6573333333333,310.2753333333333,28.56624668725459,-3.7400639204784625,0.014575062255928861,327.0130461940985,288.9399538059015 | |
| 2025-04-09,268.91,291.5,267.4,291.09,6055689.0,0.03864268893170619,0.037914753963246055,287.0133333333333,293.056,304.0133333333333,309.7656666666666,40.01492902316956,-4.241784902775976,-0.836696930750452,327.17283438527204,286.639165614728 | |
| 2025-04-10,287.98,288.5225,269.67,281.41,4679096.0,-0.033254319969768686,-0.033819817053738314,284.25333333333333,287.368,301.7713333333333,308.952,34.666848024170804,-5.35872544557003,-1.7411026337143678,328.24482530336724,282.44417469663273 | |
| 2025-04-11,282.5,287.9,277.1,285.98,3467087.0,0.016239650332255495,0.016109197653121892,286.16,285.68600000000004,299.76733333333334,308.216,38.82388013820147,-5.8081948116272315,-2.554521069296941,327.9941357959227,279.9218642040772 | |
| 2025-04-14,286.77,295.18,285.21,293.92,2492955.0,0.0277641793132386,0.027385743162114253,287.10333333333335,286.532,298.40333333333336,307.65399999999994,45.332219581316146,-5.460762607693368,-3.135769376976227,326.4084434632796,279.1825565367204 | |
| 2025-04-15,294.305,296.17,292.14,295.3,2593614.0,0.004695155144256891,0.004684167283061414,291.73333333333335,289.54,297.6326666666667,307.091,46.399552611301566,-5.016241506517929,-3.5118638028845677,324.27932102108036,278.9766789789197 | |
| 2025-04-16,294.74,294.75,281.03,282.64,2656374.0,-0.04287165594310882,-0.04381778569898733,290.62000000000006,287.85,296.0946666666667,305.96,38.89678467913321,-5.620719373044096,-3.9336349169164735,323.088344674163,276.8566553258369 | |
| 2025-04-17,277.04,278.68,268.5,277.29,4371880.0,-0.018928672516274947,-0.019110113106093667,285.07666666666665,287.026,294.19599999999997,304.60900000000004,36.23061270640031,-6.4570399878660965,-4.438315931106398,322.11799606790686,274.0520039320931 | |
| 2025-04-21,277.29,278.2525,270.36,273.68,1803577.0,-0.013018861120126957,-0.013104349275446712,277.87000000000006,284.566,291.978,302.903,34.5116054046987,-7.326669643491698,-5.015986673583459,320.75178573641546,271.1822142635845 | |
| 2025-04-22,275.7,278.73,274.49,278.4,2080977.0,0.017246419175679595,0.017099387790915313,276.45666666666665,281.462,289.768,301.271,38.61270237548357,-7.54798439199044,-5.522386217264855,318.56579055570444,269.7702094442956 | |
| 2025-04-23,279.91,283.6,276.42,277.9,2679621.0,-0.0017959770114942541,-0.0017975917118065487,276.66,277.98199999999997,287.8333333333333,299.9046666666666,38.33880557327911,-7.675248261703302,-5.952958626152545,317.3690884212788,268.0709115787213 | |
| 2025-04-24,278.47,282.26,274.42,279.84,2260455.0,0.006980928391507657,0.006956674521833826,278.7133333333333,277.422,286.1093333333334,298.816,40.113811653761466,-7.532731370319311,-6.268913174985898,315.92784386110316,266.9251561388969 | |
| 2025-04-25,279.47,282.19,276.44,280.84,1994615.0,0.0035734705546026646,0.003567100878756182,279.52666666666664,278.132,284.17533333333336,297.75600000000003,41.05572829863402,-7.255457664872381,-6.466222072963195,314.1668380575684,266.1931619424315 | |
| 2025-04-28,280.63,284.1,280.0,283.09,2082462.0,0.008011679247970305,0.007979756137579353,281.2566666666666,280.014,283.42199999999997,296.73533333333336,43.2196957128205,-6.776049973540751,-6.528187653078706,311.8667387222846,266.10726127771534 | |
| 2025-04-29,281.12,289.9,279.06,288.56,2147733.0,0.019322476950793144,0.019138168308656153,284.16333333333336,282.04599999999994,283.34666666666664,295.7816666666667,48.19866612179504,-5.886872437898717,-6.399924610042708,308.2437665620149,267.43123343798504 | |
| 2025-04-30,289.44,292.0,286.09,290.92,2612306.0,0.00817854172442467,0.008145278691056336,287.52333333333337,284.65,284.0573333333333,294.8573333333333,50.22657625355823,-4.934874397861222,-6.106914567606411,305.5558075630579,268.51919243694215 | |
| 2025-05-01,287.04,287.8814,282.07,283.78,2942685.0,-0.024542829643888542,-0.02484902520717286,287.75333333333333,285.438,283.56999999999994,293.7916666666667,44.54489815573493,-4.702341752272162,-5.826000004539562,302.3910389297088,269.4919610702912 | |
| 2025-05-02,291.5,291.605,275.195,281.22,4537310.0,-0.009021072661920981,-0.009062008916497298,285.3066666666667,285.514,283.5573333333333,292.66433333333333,42.68066320576724,-4.670786639605296,-5.594957331552709,296.86013360251627,272.1598663974837 | |
| 2025-05-05,281.57,281.97,276.09,280.06,2781413.0,-0.004124884432117337,-0.004133415235038886,281.68666666666667,284.908,283.16266666666667,291.465,41.82646906865083,-4.6853712477482645,-5.41304011479182,295.4085734392857,272.1784265607143 | |
| 2025-05-06,277.09,277.61,268.81,270.44,3253439.0,-0.034349782189530775,-0.03495360370515382,277.24,281.284,281.5973333333333,290.00033333333334,35.4839825815706,-5.410810798313321,-5.41259425149612,295.47670108772144,270.1852989122786 | |
| 2025-05-07,272.03,276.68,270.44,275.84,2366836.0,0.019967460434846762,0.019770725252850983,275.44666666666666,278.268,280.3,288.96633333333335,40.9013612786415,-5.486744226268115,-5.427424246450519,295.57808389855643,269.6419161014436 | |
| 2025-05-08,269.45,274.78,266.025,272.05,3618364.0,-0.013739849187934916,-0.013835114543393808,272.7766666666667,275.922,279.594,287.84433333333334,38.46037523828936,-5.786045410833651,-5.499148479327146,294.7906548724923,268.5253451275077 | |
| 2025-05-09,270.66,273.475,265.66,265.86,3328886.0,-0.022753170373093212,-0.023016018492481253,271.25,272.85,278.832,286.514,34.80672616117904,-6.448391975255788,-5.688997178512874,295.7112673098864,266.0497326901137 | |
| 2025-05-12,266.47,276.09,262.99,274.76,4216761.0,0.03347626570375373,0.03292813490622761,270.89000000000004,271.79,278.90399999999994,285.441,43.16662132412977,-6.183867010341487,-5.787971144878597,295.18502720222165,265.45397279777825 | |
| 2025-05-13,273.83,273.915,268.53,270.45,2660741.0,-0.01568641723686126,-0.01581075102824489,270.3566666666666,271.79200000000003,278.37399999999997,284.07099999999997,40.460768827990776,-6.249964351102733,-5.880369786123425,293.2159031979609,265.0760968020391 | |
| 2025-05-14,269.84,270.34,261.43,262.28,3933026.0,-0.030208911074135814,-0.030674602922017416,269.16333333333336,269.08000000000004,277.3326666666666,282.58299999999997,35.87064205099206,-6.88226324370936,-6.080748477640612,291.3427803275466,263.6472196724534 | |
| 2025-05-15,265.3,271.69,264.15,271.69,3995104.0,0.03587768796705815,0.03524907505958856,268.14,269.008,276.78933333333333,281.4493333333333,43.781475530478666,-6.548568492974255,-6.174312480707341,290.8041733020587,263.0908266979413 | |
| 2025-05-16,270.66,272.54,267.73,272.41,2589330.0,0.0026500791343075925,0.002646573866058351,268.79333333333335,270.318,276.2273333333333,280.2013333333333,44.347167715066114,-6.1550632780909496,-6.170462640184063,290.698626687529,262.70837331247105 | |
| 2025-05-19,272.58,276.0,271.995,275.85,2189559.0,0.012628023934510457,0.012548955397374335,273.31666666666666,270.536,275.74466666666666,279.5833333333333,47.086698741838376,-5.5022023458822105,-6.036810581323693,290.745192886054,262.87880711394604 | |
| 2025-05-20,275.91,276.9,274.28,275.01,2188611.0,-0.0030451332245786666,-0.003049779076645948,274.42333333333335,271.448,274.84133333333335,279.094,46.484961413139,-4.99500700189094,-5.828449865437143,290.57677554629186,262.7082244537082 | |
| 2025-05-21,274.18,275.59,270.5136,271.34,2559862.0,-0.013344969273844653,-0.013434813584631477,274.06666666666666,273.26,273.536,278.7966666666667,43.8484227266031,-4.833472108428964,-5.629454314035508,290.4226798613423,262.2063201386577 | |
| 2025-05-22,271.34,272.44,269.1,271.9,1919809.0,0.0020638313554950383,0.002061704581262595,272.74999999999994,273.302,272.74399999999997,278.15700000000004,44.366937680470976,-4.607158763312782,-5.424995203890963,290.053342210494,261.7816577895059 | |
| 2025-05-23,269.48,272.52,269.1283,271.66,2532123.0,-0.0008826774549465233,-0.0008830672440801921,271.6333333333334,273.152,272.1066666666667,277.83200000000005,44.1786509673065,-4.3964898033122495,-5.219294123775221,289.5211587457701,261.39584125422994 | |
| 2025-05-27,273.7,279.63,273.115,279.45,2917522.0,0.02867555032025315,0.02827210132136236,274.33666666666664,273.87199999999996,272.066,277.6143333333333,51.3897140635227,-3.5599088254962794,-4.8874170641194326,289.03020244697717,261.52279755302294 | |
| 2025-05-28,279.02,281.34,276.62,278.4,3863818.0,-0.0037573805689747886,-0.0037644572554425895,276.50333333333333,274.55,272.5966666666667,277.097,50.44381794755582,-2.9476598106775214,-4.499465613431051,287.210085550081,262.32691444991906 | |
| 2025-05-29,279.22,283.82,278.4,283.54,2802379.0,0.018462643678160973,0.018294278229220945,280.4633333333333,276.99,273.10999999999996,276.705,54.82713955337066,-2.0243574792875734,-4.004443986602356,285.23749146521084,263.56150853478914 | |
| 2025-05-30,282.61,288.81,281.04,288.18,5439225.0,0.016364534104535533,0.016232078215302554,283.37333333333333,280.246,274.1853333333333,276.8896666666667,58.40395915857634,-0.9077604107708339,-3.3851072714360515,286.35193960137804,262.887060398622 | |
| 2025-06-02,285.64,289.45,284.775,288.47,2394373.0,0.001006315497258825,0.001005809501251444,286.73,283.608,275.6926666666667,277.26233333333334,58.624468873523035,0.0005451034320458348,-2.7079767964624324,287.8962736535967,262.0677263464032 | |
| 2025-06-03,285.52,291.76,283.04,289.57,2320446.0,0.0038132214788364482,0.00380596957936603,288.74,285.632,276.68,277.79200000000003,59.50145855765776,0.799923553551821,-2.006396726459582,289.71508727835766,261.1999127216424 | |
| 2025-06-04,290.19,293.21,286.89,287.01,2338424.0,-0.008840694823358808,-0.008880005627219889,288.34999999999997,287.35400000000004,277.784,278.079,56.5000068038499,1.2128847489043437,-1.3625404313867968,291.1920436065371,261.3799563934628 | |
| 2025-06-05,286.33,291.3599,284.99,287.1,2522678.0,0.0003135779241143499,0.0003135287688328429,287.8933333333334,288.066,279.4386666666667,278.3856666666667,56.582925323708714,1.5297872837371642,-0.7840748883620048,292.4781713152037,261.21982868479625 | |
| 2025-06-06,289.8,293.57,289.01,290.33,1996270.0,0.011250435388366231,0.011187619935209638,288.1466666666667,288.496,280.6813333333333,278.7353333333333,59.56209792081636,2.018303089845631,-0.22359929272047763,294.27574671276676,261.2502532872333 | |
| 2025-06-09,290.47,291.66,287.5391,289.98,1967217.0,-0.001205524747700748,-0.0012062519771802505,289.1366666666667,288.79799999999994,281.85266666666666,279.04,59.08895578423623,2.3501225608440564,0.29114507799242917,295.35093505053635,262.58706494946364 | |
| 2025-06-10,290.0,295.64,289.79,293.43,2441506.0,0.011897372232567704,0.011827154885463473,291.24666666666667,289.57,283.02466666666663,279.3846666666667,62.27050311560723,2.8585267325853465,0.8046214089110126,297.3140787624211,262.49092123757896 | |
| 2025-06-11,293.21,294.665,291.15,291.81,1828333.0,-0.0055209078826296,-0.005536204421052586,291.74,290.53000000000003,284.1446666666667,279.493,59.914319885583026,3.095042516911576,1.2627056305111255,298.5514083667482,263.3895916332518 | |
| 2025-06-12,294.21,297.44,292.68,297.29,2160004.0,0.018779342723004744,0.018605187831034486,294.1766666666667,292.56800000000004,285.87466666666666,279.70533333333333,64.77038803539439,3.682226763698111,1.7466098571485227,299.461059617576,265.980940382424 | |
| 2025-06-13,294.73,299.49,294.07,295.22,2191296.0,-0.006962898180227994,-0.006987252271642321,294.7733333333333,293.54600000000005,287.4293333333334,280.0866666666667,61.72841665200006,3.935180498203806,2.1843239853595797,300.6784831356807,267.11651686431935 | |
| 2025-06-16,296.31,298.77,292.46,295.56,2047619.0,0.0011516834902782769,0.0011510208115959844,296.02333333333337,294.662,289.0226666666667,280.5646666666667,62.0437393980558,4.11564076884838,2.5705873420573395,301.6998917088697,268.4101082911302 | |
| 2025-06-17,294.41,295.8,289.625,290.05,2515461.0,-0.018642576803356348,-0.01881854000837353,293.60999999999996,293.986,289.7293333333334,280.8976666666667,54.24387673806446,3.7705809721300625,2.810586068071884,301.98472934422773,269.54527065577224 | |
| 2025-06-18,290.79,291.87,286.6,289.63,2026814.0,-0.001448026202378938,-0.0014490756054847927,291.74666666666667,293.55,290.478,281.5373333333333,53.68980854347325,3.4237611203179767,2.9332210785211026,302.01359697891405,270.9784030210859 | |
| 2025-06-20,292.17,294.55,288.54,289.33,6801395.0,-0.0010358043020405328,-0.001036341118039491,289.67,291.95799999999997,290.864,281.987,53.27124443009467,3.0890873205185017,2.9643943269205826,301.2960344861269,273.494965513873 | |
| 2025-06-23,290.075,290.66,267.83,272.44,5764884.0,-0.058376248574292244,-0.06014949881543138,283.8,287.402,289.8146666666667,282.0,36.17310104490088,1.4443248013535026,2.6603804218071665,301.2041267182073,273.6408732817927 | |
| 2025-06-24,273.13,280.01,269.01,277.49,3687106.0,0.018536191454999296,0.01836649012802203,279.75333333333333,283.788,289.0826666666666,282.38766666666663,42.15162143960658,0.5420826589723333,2.2367208692402,300.34859441375175,275.07940558624836 | |
| 2025-06-25,275.8,280.54,273.13,280.35,2740255.0,0.010306677718115997,0.010253926068541943,276.76,281.848,288.468,282.57399999999996,45.27779371873958,0.05716835757431227,1.8008103669070223,300.2814532740196,275.2365467259803 | |
| 2025-06-26,280.0,286.17,277.75,279.11,2998396.0,-0.004423042625289808,-0.004432853217455128,278.98333333333335,279.744,287.9413333333333,282.8626666666667,44.16343529438473,-0.42231912480389155,1.3561844685648397,300.21422862022376,275.3747713797763 | |
| 2025-06-27,278.57,281.32,275.7,277.13,2894455.0,-0.007093977284941433,-0.007119259178873854,278.8633333333333,277.304,287.2766666666667,283.35766666666666,42.370235381066905,-0.9511219201166909,0.8947231908285336,300.6256134371417,274.3223865628584 | |
| 2025-06-30,278.85,280.04,276.58,279.21,2963945.0,0.007505502832605648,0.007477476692376259,278.48333333333335,278.658,286.53533333333337,283.60833333333335,44.90122649740354,-1.1886611823119893,0.47804631620042903,300.65338974860026,273.3976102513998 | |
| 2025-07-01,280.01,293.98,278.98,290.52,3502984.0,0.040507145159557334,0.03970823387223864,282.28666666666663,281.264,286.5713333333333,284.21200000000005,56.172529696924855,-0.4589992232648683,0.2906372083073696,300.82845050354206,273.427549496458 | |
| 2025-07-02,291.03,297.91,289.5,296.85,2287002.0,0.021788517141677177,0.021554539978717174,288.86,284.564,286.7993333333333,284.912,60.983239869538394,0.6228612771083704,0.3570820220675698,301.8057396930364,273.17826030696364 | |
| 2025-07-03,297.0,298.99,295.51,298.24,1518529.0,0.0046824995789118695,0.004671570780541899,295.2033333333333,288.39,287.228,285.6863333333333,61.970383856353266,1.5742578369209355,0.6005171850382429,303.10937762304167,272.9976223769584 | |
| 2025-07-07,297.88,298.0,291.38,292.95,2144498.0,-0.017737392703862764,-0.017896585506428836,296.0133333333333,291.554,286.9386666666667,286.4066666666667,56.14814195948365,1.8797194397721455,0.8563576359850235,303.54305682031907,273.14894317968094 | |
| 2025-07-08,291.96,298.68,291.2514,297.0,1534162.0,0.01382488479262678,0.013730192811902037,296.06333333333333,295.11199999999997,287.05733333333336,287.2433333333333,59.300793932256205,2.420696827307779,1.1692254742495747,304.32228552560275,273.0367144743973 | |
| 2025-07-09,298.51,301.66,291.77,296.52,2098070.0,-0.0016161616161616266,-0.001617469014180614,295.49,296.312,287.1213333333333,288.072,58.761590717585655,2.778662622929062,1.491112903985472,305.01354379328075,272.9994562067193 | |
| 2025-07-10,296.19,302.38,295.165,300.37,1925839.0,0.012983947119924455,0.012900378270227626,297.9633333333333,297.016,287.80933333333337,288.76933333333335,61.76463272091528,3.334576991316908,1.8598057214517594,306.01651806396455,272.69048193603555 | |
| 2025-07-11,298.23,299.91,294.0,295.27,1619942.0,-0.016979059160368903,-0.01712485607140691,297.3866666666666,296.422,288.1853333333333,289.3316666666667,55.95204407632092,3.325283952403481,2.152901367642104,306.3589261768768,272.6940738231232 | |
| 2025-07-14,293.86,297.14,292.84,297.03,1202396.0,0.005960646188234442,0.005942951815193163,297.5566666666666,297.238,288.6986666666666,289.78133333333335,57.44055775093709,3.4205069680422184,2.4064224877221267,306.32230754247627,272.70469245752366 | |
| 2025-07-15,297.19,297.53,291.94,292.51,1593010.0,-0.015217318116015122,-0.015334289680831182,294.93666666666667,296.34000000000003,290.0366666666667,289.9256666666667,52.530888189155874,3.0955619578669484,2.544250381751091,306.04369962527846,272.7123003747215 | |
| 2025-07-16,292.51,299.34,292.33,299.02,1881075.0,0.022255649379508302,0.022011606664079978,296.18666666666667,296.84000000000003,291.472,290.27733333333333,58.08743629873533,3.325014591400702,2.700403223681014,306.53852589402027,272.5634741059798 | |
| 2025-07-17,297.59,299.95,296.28,298.25,1725609.0,-0.0025750785900607864,-0.0025783998077561895,296.5933333333333,296.416,292.6653333333333,290.56666666666666,57.2340554099415,3.4054687676290882,2.8414163324706285,307.36756071715513,272.5544392828449 | |
| 2025-07-18,300.93,301.0,293.75,294.76,1967676.0,-0.011701592623637902,-0.011770595079226957,297.3433333333333,296.31399999999996,293.70866666666666,290.825,53.40442114097245,3.1512893470942913,2.903390935395361,307.74774115635626,272.6872588436437 | |
| 2025-07-21,294.75,297.0932,293.6,295.87,2025210.0,0.003765775546207051,0.0037587027642533603,296.29333333333335,296.082,294.95799999999997,291.11733333333336,54.44839282864281,3.004780805682799,2.9236689094528487,308.2395348685729,272.84946513142717 | |
| 2025-07-22,296.465,306.8,295.86,305.69,2520791.0,0.03319025247574947,0.03265134788973093,298.77333333333337,298.71799999999996,296.72333333333336,291.62933333333336,62.46139607747086,3.6391142184722867,3.0667579712567363,309.0112043548634,275.40279564513656 | |
| 2025-07-23,307.81,309.49,305.99,309.22,1782753.0,0.0115476463083517,0.011481481121665736,303.5933333333333,300.758,297.96999999999997,292.27066666666667,64.85474600948265,4.376223140532716,3.3286510051119325,310.73114360824763,276.85585639175235 | |
| 2025-07-24,309.23,311.28,307.35,308.55,1531263.0,-0.0021667421253477315,-0.0021690929073727456,307.82,302.818,298.75,292.77466666666663,64.02042834108275,4.850411348522755,3.6330030737940975,312.12498607540175,278.2820139245983 | |
| 2025-07-25,308.58,309.03,304.45,306.58,1451453.0,-0.006384702641387241,-0.006405172029114637,308.1166666666667,305.18199999999996,299.306,293.267,61.51464062496462,5.009499986138621,3.9083024562630024,312.479059111952,280.674940888048 | |
| 2025-07-28,305.815,306.0,300.1,301.29,1948079.0,-0.017254876378106743,-0.01740547666460389,305.47333333333336,306.266,299.86199999999997,293.4003333333333,55.259891985988254,4.655059460212101,4.057653857052822,311.0456085833198,284.52439141668015 | |
| 2025-07-29,301.115,304.07,297.78,303.56,1406569.0,0.007534269308639541,0.007506028462354753,303.81,305.84000000000003,300.2993333333333,293.67833333333334,57.267789746020256,4.505397401891173,4.147202566020493,309.37450631507784,288.63049368492204 | |
| 2025-07-30,304.33,305.5699,299.66,301.37,1550405.0,-0.00721438924759521,-0.007240538798299055,302.0733333333333,304.27,300.6226666666667,293.872,54.71646613232446,4.162096388655243,4.1501813305474435,309.195478744602,289.89452125539793 | |
| 2025-07-31,298.44,302.96,293.63,295.1,2252661.0,-0.020804990543186075,-0.021024463788519247,300.01000000000005,301.58000000000004,300.2713333333333,294.0403333333333,48.108269311121795,3.345526120294835,3.989250288496922,309.23503113009696,289.679968869903 | |
| 2025-08-01,297.06,298.52,292.59,296.88,2411088.0,0.006031853608946092,0.006013734803448396,297.78333333333336,299.64000000000004,300.3786666666666,294.28200000000004,49.956063259026635,2.8096317377298305,3.753326578343504,309.2187349142757,289.5602650857243 | |
| 2025-08-04,297.3,302.33,296.295,301.94,2316346.0,0.017043923470762667,0.016900305387247894,297.97333333333336,299.77,300.706,294.7023333333334,54.87516913181974,2.7613995948344154,3.5549411816416865,309.2630774614821,290.4149225385179 | |
| 2025-08-05,300.73,302.1,297.02,300.08,2664113.0,-0.006160164271047264,-0.00617921636595812,299.6333333333333,299.07399999999996,301.21066666666667,295.6236666666667,52.81985130795642,2.543765869262984,3.352706119165946,309.3267025879345,290.6592974120655 | |
| 2025-08-06,295.51,298.54,281.65,284.67,4576216.0,-0.05135297254065574,-0.05271849111985495,295.56333333333333,295.73400000000004,300.254,295.86300000000006,39.58981657899874,1.1149785814876054,2.905160611630278,310.81366340897716,287.98733659102277 | |
| 2025-08-07,287.35,289.25,281.69,284.7,2588880.0,0.00010538518284319842,0.00010537963021492337,289.81666666666666,293.654,299.35066666666665,296.008,39.62152314896095,-0.014754804450319625,2.3211775284141587,311.6874921100935,285.54650788990654 | |
| 2025-08-08,283.49,288.4925,283.49,288.23,1803383.0,0.012399016508605643,0.012322778242889559,285.8666666666667,291.924,298.9153333333333,296.312,43.386783996291925,-0.6181099666016507,1.733320029410997,312.03742244487205,284.4925775551279 | |
| 2025-08-11,289.74,291.735,284.72,285.09,1856770.0,-0.010894077646324218,-0.01095385263554788,286.00666666666666,288.554,298.19666666666666,296.57733333333334,40.94103779004878,-1.3342644672433153,1.1198031300801345,312.5899658222372,282.7460341777628 | |
| 2025-08-12,285.48,286.26,282.6,284.98,2200356.0,-0.00038584306710143235,-0.0003859175236906359,286.09999999999997,285.534,296.81600000000003,296.7696666666667,40.85415417697431,-1.8889238114241493,0.5180577417792778,313.0704141261373,281.5125858738627 | |
| 2025-08-13,285.32,289.58,284.69,289.33,1785036.0,0.015264229068706392,0.015148902820906161,286.46666666666664,286.466,295.49,296.72999999999996,45.756541832846324,-1.9549512313786863,0.023455947147684952,312.93507254448014,280.6789274555198 | |
| 2025-08-14,288.88,291.54,287.41,290.29,1932645.0,0.0033180105761587697,0.003312518125054217,288.2,287.584,294.2726666666667,296.5113333333333,46.80445506627174,-1.9078222728658147,-0.362799696855015,312.76622824930973,280.05177175069025 | |
| 2025-08-15,292.03,296.99,290.58,296.47,2168335.0,0.02128905577181439,0.021065609566642465,292.03,289.232,293.5986666666667,296.4523333333334,53.08747821938881,-1.3561648578158838,-0.5614727290471888,312.8342239572772,280.15477604272286 | |
| 2025-08-18,296.93,298.14,292.2975,292.62,1744072.0,-0.012986136877255805,-0.013071193930229576,293.1266666666667,290.738,293.02066666666667,296.4413333333333,49.18963858447499,-1.2156222692973984,-0.6923026370972307,312.75775124613835,279.90624875386163 | |
| 2025-08-19,292.41,296.99,292.11,295.55,1858568.0,0.010012986125350398,0.009963188320362377,294.88000000000005,292.85200000000003,292.4866666666667,296.39300000000003,52.07365517218546,-0.8579251156797909,-0.7254271328137427,311.68012472357174,279.96987527642824 | |
| 2025-08-20,296.25,301.47,295.8,296.45,1723712.0,0.0030451700219928934,0.003040542882998208,294.8733333333334,294.276,292.15866666666665,296.3906666666666,52.9569396709091,-0.4961062618122014,-0.6795629586134345,309.8134330688294,280.55956693117054 | |
| 2025-08-21,295.9,299.9,294.49,295.76,1843705.0,-0.0023275425872828492,-0.0023302555250002332,295.92,295.37,292.2026666666667,296.237,52.163193331286,-0.26201905423141625,-0.5960541777370308,307.83836877827173,281.2556312217282 | |
| 2025-08-22,295.49,297.8851,293.3501,293.72,1644256.0,-0.0068974844468486785,-0.006921382044966624,295.31,294.82,291.992,296.1853333333333,49.78721513751512,-0.2383664664774301,-0.5245166354851107,305.9946929495384,281.8133070504616 | |
| 2025-08-25,292.61,294.6,287.56,288.47,1734403.0,-0.017874165872259318,-0.018035838177370467,292.65000000000003,293.99,291.094,295.9,44.20663262295101,-0.6359222285906867,-0.546797754106226,305.0755528146975,281.45044718530255 | |
| 2025-08-26,287.77,289.89,286.53,289.58,1750527.0,0.003847887128644034,0.0038405029472361437,290.59,292.796,290.394,295.8023333333333,45.595138640061734,-0.8516035552766539,-0.6077589143403116,303.47680238985475,281.6511976101453 | |
| 2025-08-27,288.84,290.25,286.6501,287.97,1401085.0,-0.005559776227639923,-0.005575289309720263,288.67333333333335,291.1,290.614,295.434,43.889022160534914,-1.1393128162953303,-0.7140696947313154,302.1898970468833,281.5981029531167 | |
| 2025-08-28,287.23,287.23,284.87,285.61,1886704.0,-0.008195298121332129,-0.008229064185499721,287.71999999999997,289.07000000000005,290.67466666666667,295.0126666666667,41.441128641915554,-1.5400045414091323,-0.8792566640668789,301.9526352882236,280.8863647117765 | |
| 2025-08-29,285.8,288.2999,285.16,287.71,1302804.0,0.007352683729561216,0.007325784524305398,287.09666666666664,287.86800000000005,290.64000000000004,294.7776666666667,44.41216750559087,-1.6688655278497322,-1.0371784368234496,301.2999900860781,280.62200991392194 | |
| 2025-09-02,287.49,288.74,284.7101,286.92,1948379.0,-0.0027458204441971334,-0.0027495971241272258,286.74666666666667,287.558,290.762,294.47933333333333,43.5176808663335,-1.8138265226069166,-1.1925080539801431,299.3640679481869,281.05593205181316 | |
| 2025-09-03,284.085,286.93,280.38,283.85,2579374.0,-0.010699846647148958,-0.010757501641498366,286.16,286.41200000000003,290.68666666666667,293.7513333333333,40.134783794003745,-2.1516298487260315,-1.3843324129293209,297.7513061751739,281.0456938248261 | |
| 2025-09-04,284.76,284.76,278.7538,280.1,2622357.0,-0.013211203100228941,-0.013299247350672339,283.62333333333333,284.838,290.0713333333333,292.78066666666666,36.41139851963566,-2.6909158751871587,-1.6456491053808884,298.2464089815314,280.09359101846866 | |
| 2025-09-05,279.8,285.29,279.0,283.64,2299366.0,0.012638343448768241,0.01255914616973304,282.53000000000003,284.444,289.628,291.95033333333333,41.89178586689453,-2.8003745469137584,-1.8765941936874626,298.30884225278174,279.9251577472183 | |
| 2025-09-08,281.05,282.43,277.32,280.19,2453044.0,-0.01216330559864609,-0.012237883963468149,281.31,282.94,288.54266666666666,291.0706666666667,38.416795289903234,-3.129433340467017,-2.1271620230433737,298.6962053380353,278.73379466196474 | |
| 2025-09-09,279.5,282.08,278.78,279.97,1733376.0,-0.0007851814839928695,-0.0007854899004267554,281.26666666666665,281.55000000000007,287.6993333333333,290.35999999999996,38.199191130594684,-3.3691297360945214,-2.3755555656536034,299.0433845357217,277.8746154642783 | |
| 2025-09-10,280.0,280.31,275.16,278.51,2150683.0,-0.005214844447619549,-0.005228489206461424,279.5566666666667,280.482,286.56333333333333,289.525,36.712979850774936,-3.63499865305522,-2.627444183133927,299.49271880567704,276.7782811943229 | |
| 2025-09-11,278.52,282.9,278.0,282.73,2233208.0,0.01515205917202267,0.01503841326519537,280.40333333333336,281.008,285.64866666666666,288.90366666666665,43.549547174304365,-3.465237848359891,-2.7950029161791194,299.3860586652815,276.2249413347186 | |
| 2025-09-12,281.04,282.9399,276.07,276.39,2143693.0,-0.022424220988222054,-0.0226794668416845,279.21,279.558,284.3573333333334,288.28,37.070471562481885,-3.798499464642987,-2.9957022258718933,299.64068032591825,274.58031967408186 | |
| 2025-09-15,276.07,277.24,271.61,274.4,2563109.0,-0.007199971055392829,-0.007226015937220311,277.84,278.4,283.0693333333333,287.53066666666666,35.29547725247156,-4.17506056612234,-3.2315738939219827,298.92698003094546,273.08701996905455 | |
| 2025-09-16,275.89,277.59,271.725,273.085,2157395.0,-0.004792274052478174,-0.00480379381642131,274.62499999999994,277.02299999999997,282.04366666666664,286.5688333333333,34.13244019600323,-4.527408317240145,-3.4907407785856153,298.7327674603075,271.32773253969253 | |
| 2025-09-17,274.14,277.8,273.0,274.71,1749080.0,0.005950528223813034,0.005932893752441511,274.065,276.263,281.0523333333333,285.72316666666666,36.89950637566527,-4.622240221195796,-3.7170406671076517,297.50062998096683,270.47587001903315 | |
| 2025-09-18,274.7,276.5,273.9701,275.83,3322536.0,0.004077026682683504,0.00406873813019347,274.5416666666667,274.883,280.243,285.4285,38.80757920345785,-4.554518889865392,-3.8845363116591995,295.6294611231638,270.28503887683627 | |
| 2025-09-19,278.64,286.148,277.37,285.41,8735065.0,0.034731537541239366,0.034142009053353496,278.65000000000003,276.687,280.22966666666673,285.4521666666667,52.13899259746307,-3.6853409933544867,-3.844697247998257,293.7505777659081,271.12892223409193 | |
| 2025-09-22,284.13,287.2,281.7125,286.0,3050778.0,0.0020672015696716617,0.0020650678485552606,282.41333333333336,279.00699999999995,280.1156666666667,285.3778333333333,52.820704998249084,-2.915297444881787,-3.6588172873749634,292.27261044283006,271.8348895571699 | |
| 2025-09-23,283.96,287.26,283.96,286.81,2342112.0,0.0028321678321678867,0.002828164801242238,286.0733333333333,281.75199999999995,280.10833333333335,285.4351666666667,53.79376063487849,-2.2141488249116037,-3.3698835948822916,292.0051051237754,271.9363948762246 | |
| 2025-09-24,285.47,286.7,278.0,279.22,2374569.0,-0.02646351242983147,-0.02681997406059275,284.01,282.654,279.79966666666667,285.2431666666667,44.5265910046988,-2.2450534807764484,-3.1449175720611233,290.915739736338,271.98976026366194 | |
| 2025-09-25,279.0,281.05,270.64,271.18,2802669.0,-0.028794498961392523,-0.029217194526338846,279.07,281.72400000000005,279.205,284.6381666666667,37.21330715123091,-2.885049396559168,-3.092943936960732,290.58020052410916,270.6462994758908 | |
| 2025-09-26,274.34,275.5,269.77,272.98,1812192.0,0.006637657644369188,0.0066157253938864315,274.46000000000004,279.238,278.4943333333333,284.0611666666667,39.604945460235996,-3.21000289870733,-3.116355729310052,290.199613414141,269.76388658585904 | |
| 2025-09-29,273.095,274.52,270.67,273.97,1769344.0,0.003626639314235458,0.0036200789145621917,272.71000000000004,276.832,278.07966666666664,283.3111666666666,40.93750629732527,-3.349040509806855,-3.1628926854094126,289.18413394188644,269.4053660581135 | |
| 2025-09-30,274.14,284.815,274.02,282.2,3508730.0,0.030039785377961037,0.029597428076101946,276.3833333333333,275.90999999999997,278.22833333333335,282.96383333333335,50.67977382365064,-2.763283190755942,-3.082970786478719,288.4201782430643,269.69732175693565 | |
| 2025-10-01,284.45,301.66,283.0,298.5,4835353.0,0.05776045357902193,0.05615389341394311,284.89000000000004,279.76599999999996,279.561,283.06216666666666,63.5156897632714,-0.9725812092686397,-2.6608928710367032,292.3008998252366,267.28160017476347 | |
| 2025-10-02,298.31,300.5,295.46,297.4,2123343.0,-0.00368509212730328,-0.0036918988066021764,292.7,285.01000000000005,280.539,283.09383333333335,62.33663247772092,0.35372468744378693,-2.0579693593406057,295.3359294498395,265.9765705501605 | |
| 2025-10-03,297.72,301.54,295.63,297.89,2518707.0,0.0016476126429052496,0.0016462568182396633,297.93,289.992,281.9723333333333,283.1648333333333,62.66907056010728,1.427910507518277,-1.360793385968829,297.83332526783,264.90417473216996 | |
| 2025-10-06,297.62,297.62,293.03,294.12,1957330.0,-0.012655678270502513,-0.012736443516272752,296.46999999999997,294.02200000000005,283.28700000000003,283.1781666666667,58.39815760959186,1.9524958593427755,-0.6981355369065081,299.42562945293935,264.70487054706064 | |
| 2025-10-07,293.275,295.85,290.2101,295.54,1504255.0,0.004827961376309142,0.0048163441474664915,295.84999999999997,296.69,284.784,283.4138333333333,59.51725804263019,2.454521467076006,-0.06760413611000526,301.1302009610268,264.5572990389732 | |
| 2025-10-08,295.79,297.625,292.285,294.62,2940781.0,-0.0031129457941395655,-0.003117801088695601,294.76,295.914,286.11133333333333,283.58183333333335,58.42075998145621,2.746484305418903,0.4952135521957764,302.51134698708074,264.78715301291936 | |
| 2025-10-09,294.13,296.63,293.7,295.43,1369162.0,0.0027493041884461,0.0027455317644646767,295.19666666666666,295.52000000000004,287.418,283.83050000000003,59.13460273161455,3.008546537107236,0.9978801491780684,303.82277637099423,264.74572362900574 | |
| 2025-10-10,296.16,297.0899,289.58,290.13,2660454.0,-0.0179399519344684,-0.018102823754275462,293.3933333333333,293.968,287.73266666666666,283.98116666666664,52.752751752004436,2.756788495984381,1.349661818539331,304.316452473741,265.6260475262589 | |
| 2025-10-13,291.745,296.13,289.4414,292.405,1838558.0,0.007841312515079357,0.007810729195641923,292.655,293.625,288.1596666666667,284.1376666666667,54.99781603563523,2.7096072558341575,1.6216509059982964,304.8371774463776,266.90582255362244 | |
| 2025-10-14,291.745,296.87,290.97,293.85,1975949.0,0.0049417759614236445,0.004929605466036187,292.12833333333333,293.287,288.629,284.3686666666667,56.414476131420386,2.7570338368465173,1.8487274921679406,305.22415538892903,268.5953446110709 | |
| 2025-10-15,292.815,298.21,292.43,297.32,2502083.0,0.01180874595882253,0.011739566798433288,294.52500000000003,293.827,289.83566666666667,284.8176666666667,59.695657396824444,3.039581342348015,2.0868982622039556,305.9905481799756,270.08995182002445 | |
| 2025-10-16,298.07,302.265,294.44,295.81,1715049.0,-0.005078703080855562,-0.00509164352572562,295.66,293.90299999999996,291.47766666666666,285.34133333333335,57.66140277043811,3.105855526517587,2.290689715066682,306.3735213359989,271.7049786640011 | |
| 2025-10-17,295.24,299.37,293.14,298.81,1959530.0,0.010141644974814845,0.010090563569422725,297.31333333333333,295.639,293.19966666666664,285.847,60.5385655415561,3.361701619225755,2.5048920958984966,307.4614493778245,271.9570506221755 | |
| 2025-10-20,299.48,303.66,297.75,303.33,1613514.0,0.015126669120846037,0.015013401870627587,299.31666666666666,297.82399999999996,295.15700000000004,286.6183333333333,64.45757967202663,3.884410647766572,2.7807958062721116,309.1900067068909,271.96149329310913 | |
| 2025-10-21,302.6,303.85,298.03,301.14,1533558.0,-0.007219859558896258,-0.007246048876520109,301.0933333333333,299.282,296.41966666666667,287.324,61.28197051123431,4.074972870722888,3.039631219162267,310.3689783555129,272.215521644487 | |
| 2025-10-22,301.29,302.815,295.6,295.98,1698899.0,-0.01713488742777436,-0.017283388421195315,300.15000000000003,299.014,296.2516666666667,287.90633333333335,54.472398450065334,3.7662113887573696,3.1849472530812877,310.4703629971991,273.790137002801 | |
| 2025-10-23,296.01,296.46,291.9075,292.89,1496922.0,-0.010439894587472187,-0.01049477256801214,296.67,298.43,295.95099999999996,288.245,50.829896561127306,3.234888730365526,3.1949355485381354,308.835588435465,277.595911564535 | |
| 2025-10-24,292.89,293.94,290.66,291.76,1376330.0,-0.003858103724947881,-0.0038655654052649683,293.54333333333335,297.02,295.5423333333334,288.7573333333333,49.525654626080545,2.691603015324972,3.0942690418955032,306.7634452041053,281.54605479589463 | |
| 2025-10-27,291.21,291.9999,288.26,291.16,1794617.0,-0.00205648478201248,-0.0020586022503674855,291.93666666666667,294.586,295.34499999999997,289.316,48.80950978112167,2.187415027582972,2.912898239032997,303.751132324378,286.27736767562203 | |
| 2025-10-28,288.93,292.63,288.26,292.09,2217623.0,0.0031941200714382667,0.0031890297065337112,291.67,292.77599999999995,295.11499999999995,289.9495,50.01598434684877,1.8416561764735775,2.6986498265211134,302.1588807317998,288.85861926820013 | |
| 2025-10-29,291.76,294.81,289.44,291.77,2824472.0,-0.001095552740593586,-0.001096153297164964,291.67333333333335,291.934,294.925,290.5181666666667,49.58295927867483,1.524247889405217,2.463769439097934,301.8638450826412,288.4806549173587 | |
| 2025-10-30,290.58,294.56,289.001,292.0,2058158.0,0.0007882921479247518,0.0007879816088558022,291.9533333333333,291.756,294.6963333333333,291.05716666666666,49.918575875607004,1.2765434150422834,2.226324234286804,301.6480564566091,288.1564435433909 | |
| 2025-10-31,288.46,298.88,288.0,298.43,2687516.0,0.022020547945205582,0.021781597200929273,294.06666666666666,293.09000000000003,295.24966666666666,291.4911666666667,58.27996705086135,1.5808599275493975,2.097231372939323,301.72679828964306,288.131701710357 | |
| 2025-11-03,298.43,301.0,292.12,296.3,2753331.0,-0.007137352142881026,-0.007162944889691311,295.57666666666665,294.118,295.5093333333333,291.8345,55.00392927793244,1.6313545179461926,2.0040560019406968,301.850294682034,288.2262053179659 | |
| 2025-11-04,298.71,299.06,294.48,296.7,3412532.0,0.0013499831252108407,0.0013490727172564706,297.1433333333334,295.04,295.6993333333333,292.1641666666667,55.509707281011444,1.6842337039500421,1.940091542342566,301.94405466646265,288.24844533353723 | |
| 2025-11-05,303.125,322.98,302.13,319.86,5477908.0,0.07805864509605676,0.07516187276594866,304.28666666666663,300.658,297.202,293.5188333333333,73.84290205351903,3.5539910866715445,2.262871451208362,309.13029575430375,283.58620424569625 | |
| 2025-11-06,319.1,321.31,312.52,315.59,3330531.0,-0.01334959044582018,-0.01343949727108083,310.71666666666664,305.37600000000003,298.52066666666667,294.9991666666666,68.25817960344732,4.637772613457116,2.737851683658113,312.62602092718066,282.1064790728194 | |
| 2025-11-07,316.08,321.42,314.0,320.2,2665384.0,0.014607560442346124,0.014501897770970388,318.55,309.72999999999996,299.94666666666666,296.5731666666667,70.82372886513932,5.801786372466211,3.3506386214197326,316.6917006437995,281.0477993562005 | |