| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,290.49,294.18,290.43,292.97,2299530.0,,,,,,,,,,, | |
| 2024-11-12,292.0,293.55,287.58,288.51,2251660.0,-0.015223401713486129,-0.015340467303949487,,,,,,,,, | |
| 2024-11-13,287.92,290.61,287.435,287.64,2118132.0,-0.00301549339710927,-0.0030200491582067918,289.70666666666665,,,,,,,, | |
| 2024-11-14,288.34,290.555,287.355,288.3,2979782.0,0.002294534835210804,0.0022919064100633225,288.15000000000003,,,,,,,, | |
| 2024-11-15,288.0,290.55,285.49,286.87,2614568.0,-0.004960110995490874,-0.004972453175336912,287.6033333333333,288.858,,,,,,, | |
| 2024-11-18,286.94,287.52,283.61,285.54,2074634.0,-0.004636246383379228,-0.004647027107945559,286.90333333333336,287.372,,,,,,, | |
| 2024-11-19,281.89,286.6199,281.31,285.55,2512936.0,3.502136303135117e-05,3.502074979773436e-05,285.9866666666667,286.78000000000003,,,,,,, | |
| 2024-11-20,286.15,288.33,285.09,287.71,2387656.0,0.0075643495009629635,0.0075358832714890345,286.26666666666665,286.79400000000004,,,,,,, | |
| 2024-11-21,289.82,294.07,287.53,293.0,2410469.0,0.018386569809878184,0.018219580634706436,288.75333333333333,287.73400000000004,,,,,,, | |
| 2024-11-22,293.4,301.92,292.51,301.3,3788898.0,0.028327645051194672,0.027933837119188374,294.00333333333333,290.62,,,,,,, | |
| 2024-11-25,303.05,305.8,302.5001,305.21,3478440.0,0.012977099236641143,0.012893618137010204,299.83666666666664,294.554,,,,,,, | |
| 2024-11-26,305.61,306.97,302.0,305.57,2130705.0,0.0011795157432588077,0.0011788206610843979,304.02666666666664,298.558,,,,,,, | |
| 2024-11-27,307.0,307.82,302.7901,304.25,1697344.0,-0.004319795791471681,-0.0043291530667136134,305.01,301.866,,,,,,, | |
| 2024-11-29,307.25,307.79,304.67,304.68,1326646.0,0.0014133114215284515,0.0014123136369509264,304.8333333333333,304.20199999999994,,,75.81350451475356,,,, | |
| 2024-12-02,306.21,306.85,299.91,302.26,2167054.0,-0.007942759616647033,-0.007974471362612838,303.73,304.39399999999995,294.62399999999997,,67.19216637625291,,,, | |
| 2024-12-03,303.84,304.99,301.14,302.11,2128671.0,-0.0004962614967245482,-0.0004963846752152945,303.0166666666667,303.774,295.23333333333335,,66.68596522975251,,,, | |
| 2024-12-04,302.0,303.53,300.71,302.6,1561228.0,0.0016219257886200822,0.0016206118874964076,302.3233333333333,303.18,296.1726666666666,,67.54608914682008,,,, | |
| 2024-12-05,302.28,303.425,300.32,300.53,2793669.0,-0.006840713813615507,-0.00686421875138779,301.74666666666667,302.436,297.03200000000004,,60.44605115613321,,,, | |
| 2024-12-06,301.64,304.74,300.62,303.99,1797667.0,0.011512993711110475,0.011447223525468045,302.37333333333333,302.29800000000006,298.07800000000003,,66.73938993655828,,,, | |
| 2024-12-09,304.07,305.07,296.16,296.72,2377947.0,-0.02391526037040681,-0.024205872947000395,300.41333333333336,301.18999999999994,298.73466666666667,,49.072130915314176,,,311.26955875088476,281.2614412491153 | |
| 2024-12-10,297.43,304.98,296.51,302.11,2968061.0,0.018165273658668157,0.018002256285423866,300.94,301.19,299.83933333333334,,57.958159429751284,,,311.85346014798796,281.591539852012 | |
| 2024-12-11,303.37,304.1299,299.54,302.34,2071545.0,0.0007613121048624105,0.000761022453802488,300.39000000000004,301.138,300.95866666666666,,58.2925771691155,,,312.2415249451822,282.58647505481787 | |
| 2024-12-12,303.63,304.45,300.26,300.3,1668441.0,-0.006747370510021722,-0.006770236931277023,301.5833333333333,301.092,301.798,,54.17630588731808,,,312.21782651082856,283.8761734891715 | |
| 2024-12-13,302.46,304.32,301.245,302.14,1661963.0,0.006127206127205964,0.006108511126294117,301.5933333333333,300.72200000000004,302.4073333333333,,57.1176234604764,,,312.27586064048825,285.2021393595117 | |
| 2024-12-16,303.7,304.2,300.835,303.57,1813997.0,0.004732905275700139,0.004721740294199518,302.00333333333333,302.092,302.5586666666667,,59.303911540228476,,,312.10199968071527,287.04600031928476 | |
| 2024-12-17,302.33,303.03,299.7,301.34,3611578.0,-0.00734591692196207,-0.007373031036635958,302.34999999999997,301.938,302.30066666666664,,54.6266999710008,2.169324640391892,,311.11981219620355,289.6081878037964 | |
| 2024-12-18,302.6,303.59,286.43,287.78,3541224.0,-0.04499900444680427,-0.04604289603787087,297.56333333333333,299.026,301.11466666666666,,36.022329467180484,0.9372587590113994,,310.64497683020136,290.30602316979866 | |
| 2024-12-19,293.02,296.86,291.2,293.08,3541351.0,0.018416846201959824,0.018249309956491603,294.0666666666666,297.582,300.37,,44.04388237591082,0.38407598859640757,,309.77045977113966,291.7175402288604 | |
| 2024-12-20,292.35,302.72,292.0,298.65,6232414.0,0.019005049815749908,0.018826709886551815,293.17,296.88399999999996,299.96799999999996,,50.997520614463205,0.39062423412775615,,309.39553883370144,292.65746116629856 | |
| 2024-12-23,296.48,299.76,295.185,298.8,1902436.0,0.0005022601707684871,0.0005021340803472812,296.8433333333333,295.93,299.73733333333337,297.1806666666667,51.173491546790714,0.4032688796679622,,309.3249678725571,292.4780321274429 | |
| 2024-12-24,299.29,303.615,298.0,303.46,862881.0,0.01559571619812572,0.015475352838432748,300.30333333333334,296.3539999999999,299.82733333333334,297.5303333333333,56.41050897687885,0.780317888228808,,309.09172529140716,292.53627470859277 | |
| 2024-12-26,301.48,304.8899,301.01,303.99,1228978.0,0.0017465234297766585,0.0017450000312408493,302.0833333333333,299.59599999999995,299.92,298.0463333333334,56.97572767459204,1.109113346352217,,308.85837737643664,292.6116226235634 | |
| 2024-12-27,300.85,305.09,298.71,301.05,1676011.0,-0.009671370768775334,-0.009718442217879077,302.8333333333333,301.18999999999994,299.95466666666664,298.4933333333333,52.87955148122353,1.1195472426443303,,308.5396506514725,292.61034934852745 | |
| 2024-12-30,297.35,299.7,294.13,297.33,2393051.0,-0.012356751370204422,-0.012433730823730196,300.78999999999996,300.92600000000004,299.5106666666667,298.7943333333333,48.161436965139124,0.8182114378288361,1.0466770483770298,308.0580563497119,292.3569436502881 | |
| 2024-12-31,298.05,298.87,295.67,296.79,1231551.0,-0.0018161638583390483,-0.0018178150834857148,298.39,300.524,299.51533333333333,299.125,47.498915562560164,0.5297208621149707,0.9432858111246181,307.8602434986569,292.0077565013431 | |
| 2025-01-02,300.0,300.34,294.619,298.43,1930118.0,0.005525792648000127,0.005510581465969883,297.51666666666665,299.51800000000003,299.27000000000004,299.55466666666666,49.759342939368935,0.42848498812702474,0.8403256465250994,307.63640095354026,291.86359904645974 | |
| 2025-01-03,300.68,303.425,297.53,303.08,1979833.0,0.015581543410514875,0.015461397593961564,299.43333333333334,299.336,299.3193333333333,300.139,55.596878918198655,0.7152262835708711,0.8153057739342539,307.69778041088983,291.85021958911017 | |
| 2025-01-06,304.32,305.1536,300.1701,301.88,2713975.0,-0.003959350666490669,-0.003967209646504949,301.13,299.50200000000007,299.42466666666667,300.61133333333333,53.85773577983436,0.8360039220688122,0.8194454035611656,307.8127490238357,291.8702509761643 | |
| 2025-01-07,304.0,304.375,296.85,302.02,2059050.0,0.00046376043460982785,0.00046365293097547705,302.32666666666665,300.43999999999994,299.4166666666667,300.91200000000003,54.0383748815021,0.9322712579624408,0.8420105744414207,307.5538363188586,291.9321636811414 | |
| 2025-01-08,301.9,304.2,298.85,302.85,2061411.0,0.002748162373352958,0.0027443930793133067,302.25,301.652,299.3686666666666,300.96366666666665,55.159157449239714,1.063281036705746,0.8862646668942858,307.84285479751827,292.25614520248166 | |
| 2025-01-10,300.43,301.315,293.16,293.3,2685527.0,-0.0315337625887403,-0.03204165744355084,299.39000000000004,300.626,298.83266666666674,300.56666666666666,42.359761818070886,0.39198350111479385,0.7874084337383874,307.8686752962814,291.34932470371865 | |
| 2025-01-13,292.52,297.71,291.1557,297.02,2202977.0,0.012683259461302221,0.012603500619393585,297.72333333333336,299.414,299.4486666666666,300.2816666666667,47.472814017067805,0.15832322677869115,0.6615913923464481,307.57635435894747,291.10964564105245 | |
| 2025-01-14,299.6,300.54,296.73,300.36,2370931.0,0.011245034004444321,0.011182278628884195,296.8933333333334,299.11,299.93399999999997,300.152,51.62224355143917,0.23989055341814947,0.5772512245607885,307.5807905862869,291.11120941371297 | |
| 2025-01-15,305.0,313.96,304.21,312.32,3099514.0,0.039818884005859534,0.03904654799304441,303.23333333333335,301.17,300.8453333333334,300.40666666666664,62.91842833256552,1.2551368571565718,0.7128283510799451,309.7987970614852,289.91120293851486 | |
| 2025-01-16,312.7,314.0,310.13,311.48,2361199.0,-0.0026895491803278215,-0.0026931725159422826,308.05333333333334,302.896,301.69066666666663,300.714,61.82650152993346,1.969245649462664,0.964111810756489,311.3194339595104,289.1815660404896 | |
| 2025-01-17,313.02,315.4,310.77,312.56,2183457.0,0.003467317323744723,0.0034613200380298297,312.11999999999995,306.748,302.2973333333333,301.06233333333336,62.72226697918793,2.592444895292658,1.2897784276637227,313.1131166010815,288.50988339891853 | |
| 2025-01-21,316.94,319.7,315.0,317.95,2779104.0,0.017244689019708215,0.017097686966601643,313.99666666666667,310.934,303.228,301.574,66.89717656379096,3.4811343910820938,1.728049620347397,315.2432008418969,289.3967991581031 | |
| 2025-01-22,318.31,322.82,317.677,322.25,2927409.0,0.013524139015568482,0.013433504105879974,317.58666666666664,315.312,304.6413333333333,302.29799999999994,69.80273469767943,4.4807499858904976,2.2785896934560173,318.6400507602675,288.9169492397325 | |
| 2025-01-23,323.55,326.275,321.9903,325.87,3935820.0,0.011233514352211094,0.01117088701017683,322.02333333333337,318.02200000000005,306.544,303.02733333333333,72.02862209546728,5.501636848080636,2.9231991243809414,322.62672330731806,287.65227669268194 | |
| 2025-01-24,324.4,324.47,313.73,321.34,6260113.0,-0.013901248964310997,-0.013998776214284575,323.15333333333336,319.994,308.1806666666667,303.848,65.52007193116108,5.8774127446902185,3.5140418484427967,324.84540876774014,287.6875912322599 | |
| 2025-01-27,318.13,318.83,311.8386,316.42,3099121.0,-0.015310885666272367,-0.015429307594271056,321.21,320.76599999999996,309.38,304.325,59.25722178906766,5.712366364601564,3.9537067516745505,325.95497423253977,287.8740257674602 | |
| 2025-01-28,316.64,317.87,310.72,317.04,2431418.0,0.001959421022691421,0.0019575038612617817,318.26666666666665,320.584,310.31066666666663,304.81499999999994,59.778971356813706,5.567417019921265,4.276448805323893,327.0511280020434,288.0828719979566 | |
| 2025-01-29,316.63,319.48,314.14,315.25,2155365.0,-0.005645975271259207,-0.0056619740371506916,316.2366666666667,319.184,311.202,305.31333333333333,57.489952183564206,5.247614347936178,4.4706819138463505,327.79433291205567,288.7596670879443 | |
| 2025-01-30,317.0,321.894,316.0,318.95,2517669.0,0.011736716891356025,0.011668375842935333,317.08,317.8,312.3306666666667,305.8736666666666,60.828832735680066,5.232411521190784,4.623027835315237,328.72465340217593,289.9913465978241 | |
| 2025-01-31,320.91,321.6365,315.51,317.45,2034005.0,-0.004702931493964613,-0.004714025071505441,317.2166666666667,317.022,313.304,306.33633333333336,58.81209170933309,5.041213733613176,4.706665014974825,329.1607649425882,291.62123505741175 | |
| 2025-02-03,312.19,317.0,309.19,316.53,1997553.0,-0.0028980941880611955,-0.0029023017943485283,317.6433333333334,317.044,314.85266666666666,306.8426666666666,57.55177235747895,4.760574854643664,4.7174469829085925,329.40545432640124,293.18654567359874 | |
| 2025-02-04,315.25,317.36,313.11,315.83,1884457.0,-0.0022114807443212037,-0.002213929679043278,316.6033333333333,316.80199999999996,316.1066666666667,307.7776666666667,56.55863842462474,4.430609067933688,4.660079399913612,329.7362416708779,294.13075832912205 | |
| 2025-02-05,317.94,320.71,315.1,320.53,2065654.0,0.014881423550644257,0.014771781581250155,317.62999999999994,317.858,317.45133333333337,308.6926666666667,61.37779152094453,4.49652636817018,4.627368793564926,330.4166346324004,295.31536536759955 | |
| 2025-02-06,323.1,323.25,317.205,320.15,1730588.0,-0.0011855364552459946,-0.0011862397595061973,318.83666666666664,318.098,317.9733333333333,309.4093333333333,60.79060753828878,4.466615120570054,4.595218058965952,330.8552982192618,296.6897017807382 | |
| 2025-02-07,320.83,321.4025,316.29,316.77,1607256.0,-0.010557551147899358,-0.010613677478278426,319.15,317.962,318.326,310.0083333333333,55.68745984359874,4.122649155976603,4.500704278368083,330.83374155031066,298.10325844968935 | |
| 2025-02-10,318.45,318.45,306.01,310.26,3227021.0,-0.02055118855952265,-0.020765302850347556,315.72666666666663,316.70799999999997,318.17266666666666,310.235,47.42907235619686,3.286862156298241,4.257935853954115,328.690576827954,301.94242317204606 | |
| 2025-02-11,308.53,310.505,306.3444,309.57,1856192.0,-0.0022239412105975465,-0.002226417840452428,312.2,315.456,317.614,310.421,46.63958476409,2.539543428273305,3.9142573688179536,326.7580175698033,305.1299824301967 | |
| 2025-02-12,306.85,307.96,303.91,306.4,2238615.0,-0.010240010336919014,-0.010292799929296494,308.74333333333334,312.63,316.5573333333333,310.59933333333333,43.090796751762234,1.672219143601069,3.4658497237745767,325.53166292733124,306.9603370726687 | |
| 2025-02-13,307.55,309.63,305.88,307.5,1975609.0,0.0035900783289817273,0.0035836493801363303,307.8233333333333,310.1,315.3326666666666,310.93833333333333,44.66423395640262,1.0613842294721394,2.9849566249140893,325.9149455094372,306.0950544905628 | |
| 2025-02-14,307.43,311.85,307.42,311.04,1725509.0,0.01151219512195123,0.011446434025501705,308.31333333333333,308.954,314.64599999999996,311.41333333333336,49.50293008247842,0.8531074821691504,2.558586796365102,325.9348944930106,306.03110550698943 | |
| 2025-02-18,313.39,313.685,309.03,312.85,2024496.0,0.005819187242798396,0.005802321172298282,310.4633333333333,309.47200000000004,314.408,311.894,51.82259789471434,0.8245931361947783,2.2117880643310373,325.9302294838838,306.0647705161162 | |
| 2025-02-19,310.38,311.9999,306.87,309.92,2148248.0,-0.00936551062809654,-0.009409642785686756,311.27000000000004,309.54200000000003,313.93333333333334,312.122,47.98025681244932,0.5591235701328969,1.8812551654914091,325.8253233402809,305.36667665971913 | |
| 2025-02-20,309.72,309.96,298.69,303.86,2830301.0,-0.019553433144037125,-0.01974713064306532,308.8766666666667,309.034,313.174,312.188,41.17963110704167,-0.13865598812225244,1.4772729347686768,325.62861080112026,303.7243891988797 | |
| 2025-02-21,304.94,304.94,293.8528,295.4,3280197.0,-0.02784176923583237,-0.028236698918341033,303.06,306.614,311.60400000000004,311.9673333333333,33.94598659469979,-1.358641043870648,0.9100901390408119,325.7990398544373,300.50696014556274 | |
| 2025-02-24,297.11,298.98,292.42,295.53,2450586.0,0.0004400812457683312,0.00043998443841791756,298.2633333333333,303.512,310.1426666666667,311.72333333333336,34.13744347027061,-2.2886163320624746,0.27034884482015464,326.07409368262466,297.65090631737536 | |
| 2025-02-25,296.99,298.409,289.53,293.34,2511713.0,-0.0074104151862754986,-0.0074380087170882675,294.75666666666666,299.61,308.59666666666664,311.7246666666667,32.43202385530037,-3.1658492064912593,-0.4168907654421282,326.86724286570643,294.5497571342936 | |
| 2025-02-26,295.14,299.3411,293.67,296.1,1899367.0,0.00940887707097593,0.009364889288936671,294.98999999999995,296.846,307.2813333333333,311.694,36.72244200259864,-3.596890926268827,-1.0528907976074682,326.73147981838343,292.59152018161654 | |
| 2025-02-27,296.0,301.0,293.04,294.2,2032094.0,-0.0064167510976023134,-0.006437426940208601,294.5466666666667,294.914,305.52599999999995,311.4886666666667,35.07146210934506,-4.045178416963324,-1.6513483214786393,326.7340797515492,290.4839202484508 | |
| 2025-02-28,296.29,301.07,294.97,300.96,3336314.0,0.022977566281441097,0.022717557385383016,297.08666666666664,296.026,304.24666666666667,311.11,44.61257780033853,-3.8110426513597417,-2.08328718745486,325.4745302279512,289.94446977204876 | |
| 2025-03-03,301.43,303.465,293.11,295.49,2342901.0,-0.01817517278043579,-0.01834237022673153,296.8833333333333,296.01800000000003,302.82800000000003,310.577,39.548308770611385,-4.020525539831453,-2.4707348579301787,324.54642824072687,288.6765717592732 | |
| 2025-03-04,291.57,291.775,277.58,283.47,5901177.0,-0.04067819553961216,-0.04152869786334432,293.3066666666667,294.044,301.042,309.6073333333333,31.173926489866417,-5.097692753992135,-2.99612643714257,324.9125093966105,285.0044906033894 | |
| 2025-03-05,283.0,286.12,280.63,284.18,2569425.0,0.0025046742159664515,0.0025015427472850345,287.71333333333337,291.65999999999997,299.34933333333333,308.4816666666667,32.088683153973705,-5.826895639685063,-3.5622802776510687,324.60938352689044,282.1426164731095 | |
| 2025-03-06,279.8,282.16,274.53,275.64,2944193.0,-0.03005137588852147,-0.03051217372092216,281.09666666666664,287.948,297.2986666666667,306.928,27.375643164523098,-7.013058634006427,-4.25243594892214,324.0598809066412,278.20311909335885 | |
| 2025-03-07,273.66,274.17,264.71,273.21,3817261.0,-0.008815846756639156,-0.008854936241170352,277.6766666666667,282.398,295.0126666666667,305.17266666666666,26.19660639089456,-8.056313873044473,-5.013211533746607,323.01791451384906,274.551085486151 | |
| 2025-03-10,267.71,268.59,257.45,261.32,4256018.0,-0.043519636909337134,-0.0444950202752873,270.0566666666666,275.56399999999996,291.69800000000004,303.17199999999997,21.351060281844795,-9.730359272598037,-5.956641081516894,323.8064862157953,268.2175137842047 | |
| 2025-03-11,257.46,260.24,253.54,255.39,4925622.0,-0.022692484310424033,-0.022953921408474257,263.3066666666667,269.948,287.86733333333336,301.13766666666663,19.421582298344347,-11.404094451477931,-7.046131755509101,325.3909932251536,261.14600677484646 | |
| 2025-03-12,260.18,262.82,255.0,260.75,5514889.0,0.020987509299502882,0.020770305316806615,259.15333333333336,265.262,284.58933333333334,299.2613333333333,25.936644198592717,-12.157885894173262,-8.068482583241934,324.9795634076484,256.67543659235156 | |
| 2025-03-13,259.65,261.51,253.52,256.43,4194194.0,-0.01656759348034509,-0.01670637099869328,257.52333333333337,261.41999999999996,281.4273333333333,297.3006666666667,24.235813617945368,-12.954527213730216,-9.04569150933959,324.79172721561076,251.86627278438922 | |
| 2025-03-14,260.145,266.66,259.0,265.63,4337169.0,0.03587723745271609,0.03524864014874411,260.93666666666667,259.904,279.4426666666667,295.52333333333337,34.14077231402847,-12.697143322058594,-9.775981871883392,322.8625798590339,249.6084201409661 | |
| 2025-03-17,265.19,266.435,261.27,264.38,2975878.0,-0.0047057937732937205,-0.004716900879679064,262.14666666666665,260.51599999999996,277.366,293.7543333333333,33.49994694926818,-12.450507585597222,-10.310887014626159,319.85039778276405,247.95460221723602 | |
| 2025-03-18,264.6,265.5,260.46,262.72,3251729.0,-0.00627884106210741,-0.006298635887190047,264.24333333333334,261.982,275.32466666666664,291.96066666666667,32.62417967813248,-12.247809984830099,-10.698271608666948,315.88178396963093,246.9102160303691 | |
| 2025-03-19,263.03,272.01,261.26,270.65,2894170.0,0.030184226552983917,0.029737646978923258,265.9166666666667,263.962,273.628,290.4546666666667,40.611429138589415,-11.316832548504465,-10.821983796634452,311.59178411827685,247.27321588172313 | |
| 2025-03-20,269.03,274.55,268.22,270.83,2129461.0,0.0006650655828561725,0.0006648445247480854,268.06666666666666,266.842,272.07,288.798,40.78303153735787,-10.444108545132565,-10.746408746334076,308.09221568000953,247.46978431999045 | |
| 2025-03-21,267.85,270.56,265.16,270.51,4229709.0,-0.001181553003729241,-0.0011822515878098469,270.66333333333336,267.818,270.04,287.1433333333333,40.55866078560596,-9.666856308358149,-10.530498258738891,305.8803636004201,247.1926363995799 | |
| 2025-03-24,275.23,278.25,274.23,277.86,2651382.0,0.027170899412221505,0.02680832354079072,273.06666666666666,270.514,268.86466666666666,285.8463333333333,47.67877103648848,-8.36140961221463,-10.096680529434039,303.6911840353483,247.61481596465165 | |
| 2025-03-25,278.9,279.79,276.21,279.28,2767709.0,0.0051104872957603575,0.005097473076064903,275.8833333333334,273.82599999999996,268.5853333333333,284.8136666666667,48.951016526864336,-7.130060666663837,-9.503356556879998,301.8614837940991,248.03851620590083 | |
| 2025-03-26,280.0,282.125,274.595,276.0,2580005.0,-0.01174448582068166,-0.011813997079630498,277.71333333333337,274.896,268.04,283.69466666666665,46.15899046274057,-6.345726755857186,-8.871830596675435,299.06359590025016,248.82640409974994 | |
| 2025-03-27,274.86,275.5,270.54,272.02,2312304.0,-0.014420289855072488,-0.014525272712542692,275.76666666666665,275.13399999999996,267.7986666666667,282.5486666666667,42.957236197121446,-5.976397033648425,-8.292743884070035,296.1750757314866,249.49692426851348 | |
| 2025-03-28,270.63,272.6425,263.01,265.48,3261477.0,-0.024042349827218423,-0.024336084726882947,271.1666666666667,274.128,267.28333333333336,281.148,38.26083203087277,-6.140638453186909,-7.86232279789341,290.6771580161891,251.44684198381094 | |
| 2025-03-31,262.49,270.34,259.0,269.05,3945965.0,0.013447340665963425,0.013357727657704323,268.84999999999997,272.366,267.7986666666667,279.74833333333333,41.98915459002655,-5.914552517461402,-7.472768741807009,285.8405552699299,253.63944473007 | |
| 2025-04-01,265.74,270.8725,265.1182,270.48,2881391.0,0.005314997212414019,0.005300922464201871,268.33666666666664,270.60600000000005,268.80466666666666,278.336,43.461961946751344,-5.5559432798706325,-7.089403649419735,283.9211243631234,254.25987563687661 | |
| 2025-04-02,266.89,277.3185,266.57,275.25,2473717.0,0.017635314995563478,0.017481617203158824,271.5933333333333,270.456,269.77133333333336,277.18033333333335,48.18737095322228,-4.831153213041773,-6.637753562144143,282.10502730106697,255.18297269893304 | |
| 2025-04-03,260.2,261.0,247.175,247.82,7736239.0,-0.09965485921889194,-0.10497709941444253,264.51666666666665,265.61600000000004,269.19733333333335,275.31233333333336,31.7524399243503,-6.39639001865396,-6.589480853446107,283.0769920374118,251.42900796258814 | |
| 2025-04-04,237.92,238.97,228.62,233.68,9097521.0,-0.05705754176418365,-0.05875001810886129,252.25,259.25600000000003,267.06733333333335,273.255,26.69752412011536,-8.67779902568742,-7.00714448789437,286.5627540387001,243.99024596129988 | |
| 2025-04-07,225.285,241.94,220.43,234.28,6283581.0,0.002567613830879889,0.0025643231420960566,238.59333333333333,252.302,265.06066666666663,271.2133333333333,27.2269363940937,-10.31847219044937,-7.66941002840537,289.1201111059065,238.72888889409342 | |
| 2025-04-08,245.83,247.0,227.36,231.39,4782062.0,-0.012335666723578664,-0.012412382607564073,233.11666666666667,244.484,262.972,269.1483333333333,26.243757266543483,-11.716851767508444,-8.478898376225985,291.46802133960074,233.98097866039922 | |
| 2025-04-09,226.96,264.77,226.26,262.36,8640614.0,0.1338432948701329,0.12561300781151746,242.67666666666665,241.906,262.4193333333333,268.02366666666666,47.9393494959902,-10.208381615432103,-8.824795024067209,291.53496588929545,234.07503411070445 | |
| 2025-04-10,255.015,255.5,238.5196,246.89,4799892.0,-0.05896478121664894,-0.06077471312226088,246.88000000000002,241.71999999999997,260.8233333333334,266.44666666666666,41.389950831085145,-10.144271022034104,-9.088690223660588,291.77337559617956,232.8826244038205 | |
| 2025-04-11,246.89,252.77,243.135,251.13,4413488.0,0.017173640082627895,0.017027840036800777,253.46000000000004,245.20999999999998,259.5313333333333,264.7856666666667,43.66176474715545,-9.640204078237531,-9.198992994575978,291.39940991797647,231.80659008202355 | |
| 2025-04-14,256.52,257.62,252.16,255.38,3067443.0,0.01692350575399204,0.01678189865646046,251.13333333333335,249.43,258.03266666666667,263.4486666666666,45.92437611770396,-8.796388619955508,-9.118472119651884,291.03976703827436,231.26623296172554 | |
| 2025-04-15,256.0,260.63,255.3,257.86,3509063.0,0.009711018873835187,0.00966416998615657,254.79000000000005,254.724,256.6046666666667,262.595,47.25553846094924,-7.837201139877436,-8.862217923696994,290.8208729394527,230.9991270605472 | |
| 2025-04-16,255.16,258.94,249.63,252.92,4244855.0,-0.019157682463352255,-0.019343568792279126,255.38666666666668,252.836,255.066,261.553,44.885292081251336,-7.390462217994326,-8.567866782556461,289.77768106754223,230.26931893245776 | |
| 2025-04-17,252.95,255.62,247.1,251.31,3907488.0,-0.006365649217143665,-0.006385996356584536,254.03,253.71999999999997,253.68533333333335,260.74199999999996,44.108777865116686,-7.084664347937803,-8.27122629563273,288.59965584352676,229.4953441564733 | |
| 2025-04-21,248.85,250.2618,239.27,242.51,4302917.0,-0.03501651346942025,-0.03564429019311428,248.91333333333333,251.996,252.154,259.71866666666665,40.032195309010355,-7.46633650845834,-8.110248338197852,287.54582629094966,227.7491737090503 | |
| 2025-04-22,247.12,253.24,246.37,252.42,2324093.0,0.040864294255906985,0.04005142018977097,248.74666666666667,251.404,251.04533333333333,259.42199999999997,46.076232276430794,-6.889739636974923,-7.866146597953267,284.8569729078413,227.89402709215872 | |
| 2025-04-23,261.87,270.17,259.26,260.14,3872872.0,0.030583947389271948,0.0301255808051103,251.68999999999997,251.85999999999999,250.35599999999997,259.58033333333333,50.2802650728123,-5.743633944080813,-7.4416440671787765,281.97865758613074,228.85834241386925 | |
| 2025-04-24,258.07,268.0,258.0,267.32,2696315.0,0.027600522795417914,0.02722649500727473,259.96,254.74,249.8273333333333,259.7993333333333,53.88151087000945,-4.207469837749727,-6.794809221292967,280.44619788132945,229.52280211867046 | |
| 2025-04-25,267.0,268.86,264.0,264.81,1940096.0,-0.009389495735448117,-0.009433854942618166,264.09,257.43999999999994,250.96,260.07866666666666,52.45125478968017,-3.1562020070031735,-6.067087778435009,279.30283011814174,229.94516988185822 | |
| 2025-04-28,264.94,268.0,262.53,264.95,1561627.0,0.0005286809410520732,0.0005285412385198995,265.6933333333333,261.928,253.04466666666664,260.056,52.52694856783525,-2.285422914458138,-5.310754805639635,279.2307408545871,229.96425914541285 | |
| 2025-04-29,265.43,267.475,261.83,267.02,1730942.0,0.007812794866955963,0.007782433023177754,265.5933333333333,264.84799999999996,255.22733333333332,260.144,53.70055874134647,-1.412015671986012,-4.531006978908911,278.9059179842969,230.0860820157031 | |
| 2025-04-30,260.96,267.42,257.21,266.41,3522670.0,-0.0022844730731779173,-0.0022870864626929085,266.1266666666667,266.102,257.562,260.267,53.28253039509654,-0.7602918703683486,-3.7768639572007987,278.22928079859736,230.35571920140256 | |
| 2025-05-01,268.0,272.66,266.52,268.54,2473915.0,0.007995195375549047,0.007963403145306245,267.3233333333333,266.346,257.974,260.19666666666666,54.611179432075346,-0.07110322955259107,-3.0357118116711574,276.87585957023384,231.03814042976606 | |
| 2025-05-02,274.5,278.1,273.1,276.85,3099732.0,0.03094511059804872,0.030475964624414154,270.6,268.754,259.97133333333335,260.39733333333334,59.455860145768625,1.1325756568934366,-2.202054317958239,280.19018781580667,230.62681218419337 | |
| 2025-05-05,275.46,281.59,274.08,278.03,2416485.0,0.00426223586779817,0.0042531782684642324,274.47333333333336,271.37,261.7646666666667,260.64799999999997,60.10700641515147,2.156853124543204,-1.3302728294579502,282.16950700287333,233.0824929971266 | |
| 2025-05-06,274.48,278.12,273.61,275.37,3063958.0,-0.009567312879904977,-0.009613373638331325,276.75000000000006,273.04,263.0973333333333,260.565,57.85147332990669,2.722576461026165,-0.5197029713611272,282.9068346010534,236.4541653989466 | |
| 2025-05-07,277.34,278.81,273.89,276.24,2329448.0,0.003159385553981986,0.0031544051826276676,276.5466666666667,275.006,264.32266666666663,260.46366666666665,58.40130044874076,3.2041821923330076,0.22507406137769975,282.27294653555845,241.57305346444159 | |
| 2025-05-08,279.73,285.4999,278.7345,283.66,3417972.0,0.026860700839849372,0.026506284784724568,278.4233333333334,278.03000000000003,266.372,260.719,62.85218535592519,4.136902555125175,1.007439760127195,285.43893904495053,240.53706095504947 | |
| 2025-05-09,285.0,287.0,282.97,284.51,2704979.0,0.0029965451596980497,0.0029920644670845464,281.47,279.562,268.5853333333333,261.13533333333334,63.33613982204062,4.888328451271491,1.7836174983560542,287.9059745409436,241.8320254590565 | |
| 2025-05-12,297.34,299.165,294.73,298.92,4089025.0,0.05064848335735128,0.049407576728543186,289.03000000000003,283.74,272.346,262.25,70.38098669163227,6.570860666756232,2.74106613203609,293.75388546615386,240.7631145338462 | |
| 2025-05-13,300.0,303.02,298.82,302.3,3532113.0,0.011307373210223348,0.011243922723322884,295.24333333333334,289.12600000000003,275.67133333333334,263.35833333333335,71.75205060072163,8.083831939096058,3.8096192934480837,299.5603371440371,239.64866285596295 | |
| 2025-05-14,303.15,303.62,299.445,300.1,1954781.0,-0.007277538868673439,-0.007304149339090873,300.44000000000005,293.898,278.3353333333334,264.34566666666666,69.49706265237012,9.001586275668899,4.848012689892247,303.9332417812551,239.49975821874492 | |
| 2025-05-15,298.05,300.93,297.0001,299.55,1955140.0,-0.0018327224258580799,-0.0018344039163875495,300.65000000000003,297.076,280.48400000000004,265.15566666666666,68.91396427438444,9.574167749899289,5.793243701893656,307.22109066095686,240.87490933904317 | |
| 2025-05-16,300.36,301.65,297.833,299.72,2962233.0,0.0005675179435820077,0.0005673569661760287,299.79,300.11800000000005,282.8113333333333,266.8856666666667,69.00054085240161,9.927225397801692,6.620040041075263,309.7164420566155,243.22055794338465 | |
| 2025-05-19,297.01,300.89,295.69,299.3,2751474.0,-0.0014013078873615914,-0.0014022906374567795,299.52333333333337,300.194,285.10133333333334,269.073,68.49300543977932,10.057202467835737,7.307472526427358,310.0780202144888,248.53797978551117 | |
| 2025-05-20,296.49,298.2,294.19,296.17,2706559.0,-0.010457734714333422,-0.010512801071363813,298.3966666666667,298.968,287.04466666666667,271.136,64.6750541225004,9.79473775099251,7.804925571340389,310.4769771707731,252.51402282922683 | |
| 2025-05-21,293.04,294.1195,285.11,286.0,3447538.0,-0.03433838673734679,-0.03494180296743682,293.8233333333333,296.148,288.35066666666665,272.9563333333333,54.11912982672652,8.666200007015732,7.977180458475458,310.103061153349,255.473938846651 | |
| 2025-05-22,285.63,289.05,285.065,287.18,2052009.0,0.004125874125874063,0.00411738604637816,289.78333333333336,293.674,289.5933333333333,273.78366666666665,55.03612890250705,7.777388953962486,7.937222157572864,310.20389979638566,257.35910020361433 | |
| 2025-05-23,281.82,287.1,281.465,285.22,1724244.0,-0.006824987812521721,-0.006848384557609846,286.1333333333334,290.774,290.15133333333335,275.0613333333333,53.136414795501686,6.836042528305825,7.716986231719457,309.7501026132257,259.85389738677435 | |
| 2025-05-27,290.53,293.86,288.15,293.76,2604301.0,0.029941799312811046,0.029502295123504607,288.72,289.666,291.2,276.4823333333333,59.66875092467278,6.7018703426396655,7.5139630539035,309.7230544014624,262.76194559853764 | |
| 2025-05-28,293.465,295.38,292.38,293.36,1676883.0,-0.0013616557734204005,-0.0013625836690549919,290.78000000000003,289.104,292.39933333333335,277.74833333333333,59.25214647409689,6.488466261646067,7.308863695452014,309.4827602274395,265.63623977256054 | |
| 2025-05-29,296.26,296.605,292.8,295.38,2362494.0,0.006885737660212721,0.006862139235093662,294.1666666666667,290.98,293.67533333333336,278.99899999999997,60.74278554574409,6.408466297771952,7.128784215916002,308.8828208545392,269.1331791454609 | |
| 2025-05-30,294.97,295.75,291.63,294.05,5251753.0,-0.004502674520955985,-0.004512842092199169,294.2633333333334,292.35400000000004,294.36800000000005,280.37,59.20701654747658,6.166660442340458,6.936359461200893,307.8845639167075,272.6824360832926 | |
| 2025-06-02,292.35,295.745,290.33,295.33,1751448.0,0.004353001190273709,0.004343554285595575,294.92,294.37600000000003,295.08933333333334,281.83733333333333,60.248676102112285,6.009044339739262,6.750896436908567,307.80219779779134,274.61280220220874 | |
| 2025-06-03,295.2,298.25,292.65,297.39,2202444.0,0.006975248027630165,0.0069510335213552495,295.59,295.102,294.98733333333337,283.6666666666667,61.93339115455178,5.981407286821025,6.596998606891059,307.8136347672929,276.5373652327071 | |
| 2025-06-04,297.81,298.6499,295.8,295.93,1842452.0,-0.0049093782575069245,-0.0049214688426803595,296.2166666666667,295.616,294.56266666666664,285.117,59.992755580923564,5.77512290306089,6.432623466125026,306.8657988914755,279.54120110852455 | |
| 2025-06-05,296.5,298.5,294.14,295.96,1697419.0,0.00010137532524567838,0.00010137018711464425,296.4266666666667,295.73199999999997,294.2866666666667,286.311,60.02047664024102,5.550083879852139,6.256115548870449,305.44726261075033,282.9317373892497 | |
| 2025-06-06,300.29,303.5,299.23,302.47,2099359.0,0.02199621570482524,0.021757788941805172,298.12000000000006,297.416,294.48133333333334,287.4826666666667,65.59201185483317,5.829838675003657,6.170860174097091,305.8415974532282,284.4184025467718 | |
| 2025-06-09,303.79,303.79,299.58,301.56,2098056.0,-0.003008562832677697,-0.003013097655654061,299.99666666666667,298.662,294.60400000000004,288.7076666666666,64.2442394899997,5.909990281746275,6.118686195626928,305.8589059758599,286.10609402414 | |
| 2025-06-10,301.7,301.78,298.0,299.52,2045505.0,-0.006764822920811819,-0.006787808054273935,301.18333333333334,299.088,294.6186666666666,289.86,61.20792527673434,5.742701765299671,6.043489309561478,305.9279825903736,286.0970174096264 | |
| 2025-06-11,300.18,303.39,298.655,299.1,2013798.0,-0.0014022435897435015,-0.0014032276533248002,300.06,299.72200000000004,294.814,290.9293333333334,60.57318401709785,5.512687095544663,5.937328866758115,305.45533265500353,286.2496673449965 | |
| 2025-06-12,296.67,298.575,294.0,297.99,1604549.0,-0.0037111334002006835,-0.0037180367405281324,298.87000000000006,300.12800000000004,295.61333333333334,291.982,58.83660306491107,5.181106518436877,5.786084397093868,305.20614393589625,286.2878560641038 | |
| 2025-06-13,292.545,293.33,286.15,287.79,3405947.0,-0.03422933655491789,-0.03482888139740832,294.96000000000004,297.192,295.65400000000005,292.6236666666666,45.83320788081879,4.0486020033987415,5.438587918354843,305.051554574022,285.26644542597796 | |
| 2025-06-16,290.93,296.445,290.0199,294.22,2307823.0,0.022342680426699957,0.022096739324099775,293.3333333333333,295.72400000000005,296.254,293.2026666666667,52.90004593032214,3.6281086995551846,5.076492074594912,304.55746556307537,285.21053443692455 | |
| 2025-06-17,292.09,294.5899,290.95,292.81,2626084.0,-0.004792332268370725,-0.004803852312645501,291.6066666666667,294.382,296.19066666666663,293.69533333333334,51.31893450745038,3.1448377783153205,4.6901612153389936,304.0523825443069,285.0666174556931 | |
| 2025-06-18,292.08,299.24,292.08,296.42,3691454.0,0.012328813906628877,0.012253433019348576,294.48333333333335,293.846,296.3946666666667,294.397,55.02529393762915,3.0183453154827475,4.355798035367744,304.0739863186603,285.07001368133973 | |
| 2025-06-20,297.585,299.75,296.64,298.59,5687247.0,0.007320693610417539,0.00729402739731283,295.94,293.966,296.6086666666667,295.142,57.137805414935166,3.057949849554234,4.096228398205042,303.98988386735607,286.41311613264395 | |
| 2025-06-23,296.82,299.87,291.88,299.63,3101662.0,0.003483036940286066,0.0034769852153056567,298.2133333333333,296.334,296.98066666666665,295.6743333333333,58.15232484290101,3.13709357454411,3.904401433472856,303.9933999779667,287.6546000220333 | |
| 2025-06-24,303.1,309.22,302.15,308.38,2806220.0,0.029202683309415,0.028784408601819203,302.2,299.166,297.85066666666665,296.47,65.54214123863295,3.8613561103675806,3.895792368851801,305.3734780581252,288.5905219418747 | |
| 2025-06-25,308.89,310.7655,307.175,308.59,2467383.0,0.0006809780141383559,0.0006807462538203048,305.5333333333333,302.322,298.5973333333333,296.7923333333334,65.69869692849929,4.401546346578414,3.9969431643971234,307.371841360047,288.0751586399529 | |
| 2025-06-26,309.58,312.27,308.17,311.42,3255232.0,0.009170744353349303,0.009128948416251849,309.46333333333337,305.322,299.63000000000005,297.09633333333335,67.82053030544623,5.000367228548953,4.19762797722749,309.7413392251076,287.51166077489233 | |
| 2025-06-27,314.08,320.1199,313.1001,317.19,4605544.0,0.018528032881638845,0.01835847999926612,312.40000000000003,309.04200000000003,301.04533333333336,297.666,71.66859863881149,5.872829546576611,4.532668291097314,313.34034922109777,286.0936507789022 | |
| 2025-06-30,318.575,320.13,317.59,318.98,3416552.0,0.005643305274441346,0.0056274414820633506,315.8633333333334,312.912,302.146,298.31366666666673,72.75697987325725,6.632247835098838,4.952584199897619,316.68514911833296,285.24185088166695 | |
| 2025-07-01,316.93,324.38,316.3,322.53,3836382.0,0.011129224402783633,0.011067750270638098,319.56666666666666,315.742,303.544,299.07399999999996,74.82274689438324,7.434843384965575,5.4490360369112105,320.3913546319139,284.25564536808605 | |
| 2025-07-02,322.99,326.62,321.34,325.61,3040402.0,0.00954949927138582,0.009504191022231484,322.3733333333334,319.146,305.28333333333336,299.951,76.4885101764656,8.224628007966999,6.004154431122369,324.2787940740238,283.1902059259763 | |
| 2025-07-03,325.325,329.14,324.18,328.13,1541782.0,0.007739320045453191,0.007709525137550086,325.42333333333335,322.488,307.21866666666665,301.0163333333333,77.78363731362343,8.950702820768981,6.593464109051692,328.11609763828534,282.57290236171474 | |
| 2025-07-07,327.52,328.405,320.26,322.73,2160572.0,-0.016456892085453867,-0.016593810985418334,325.49,323.596,308.86800000000005,302.2406666666667,69.01103042686154,8.986793311474003,7.072129949536154,330.2248071523822,283.1411928476178 | |
| 2025-07-08,324.47,324.47,316.95,316.98,2643921.0,-0.017816750844359075,-0.017977379935329836,322.6133333333334,323.196,310.814,303.23400000000004,61.107941912436225,8.453966279274482,7.34849721548382,331.27829369412206,283.53870630587795 | |
| 2025-07-09,318.66,320.93,317.31,317.35,2424532.0,0.0011672660735693174,0.0011665853481996552,319.02000000000004,322.16,312.356,304.30500000000006,61.414155813992984,7.96968337622053,7.472734447631162,332.28533077781645,284.1106692221835 | |
| 2025-07-10,317.85,326.1,317.5,325.24,2845002.0,0.024862139593508692,0.02455810558715762,319.85666666666674,322.08599999999996,314.51800000000003,305.3543333333334,67.32258037600648,8.128838556150072,7.603955269334945,334.3156075999912,284.65239240000886 | |
| 2025-07-11,322.98,324.35,319.2,319.47,2091224.0,-0.017740745295781513,-0.01789999864423463,320.6866666666667,320.354,316.0546666666667,306.2246666666667,60.07756213503101,7.7006115483325175,7.62328652513446,335.2176353425373,285.7873646574627 | |
| 2025-07-14,319.29,321.77,317.68,320.92,1891073.0,0.004538767333395866,0.0045284981900530815,321.8766666666667,319.992,317.54333333333335,307.076,61.207370588265036,7.393019316585537,7.577233083424676,336.06154587297135,287.23645412702865 | |
| 2025-07-15,318.61,319.45,310.43,310.65,3006495.0,-0.03200174498317354,-0.032524994375752556,317.0133333333334,318.726,318.278,307.6293333333333,50.340748586124086,6.248518060184608,7.311490078776663,334.6345232974564,290.9494767025437 | |
| 2025-07-16,312.44,312.49,306.61,311.9,2921929.0,0.004023821020441076,0.004015747104054783,314.49,317.636,318.51266666666663,308.1816666666666,51.4700882760079,5.380335958329852,6.925259254687301,333.80422138192847,293.5477786180716 | |
| 2025-07-17,310.92,316.98,310.58,315.35,3223322.0,0.011061237576146299,0.011000509495902748,312.6333333333333,315.658,318.9633333333333,308.7803333333333,54.54279371789175,4.914035611197789,6.5230145259893995,332.5102652885733,297.0957347114267 | |
| 2025-07-18,311.86,311.86,302.51,307.95,5481072.0,-0.023465990169652895,-0.023745700976608088,311.73333333333335,313.354,318.73199999999997,309.181,47.58350065289359,3.902386785254407,5.998888977842402,331.31761842721437,299.44138157278564 | |
| 2025-07-21,307.96,309.17,302.97,302.97,2667213.0,-0.01617145640526052,-0.01630364142647695,308.7566666666667,309.764,317.784,309.4146666666667,43.55580965636849,2.6680478272047594,5.332720747714873,330.7065591407337,300.4904408592662 | |
| 2025-07-22,302.98,306.16,301.73,304.14,2296078.0,0.0038617684919297623,0.003854331005737619,305.02,308.462,316.79466666666667,309.4703333333334,44.739280311699375,1.7639013748615184,4.618956873144202,330.0827129853962,301.5652870146037 | |
| 2025-07-23,308.0,309.5873,305.24,308.66,2139091.0,0.014861576905372598,0.014752225760372504,305.2566666666667,307.814,315.87,309.70700000000005,49.173016403910104,1.3959928851354562,3.9743640755424527,330.0679706254057,301.60802937459437 | |
| 2025-07-24,308.3,310.5,307.0,308.25,2288374.0,-0.001328322425970363,-0.0013292054282317855,307.0166666666667,306.394,314.7126666666667,309.998,48.79061480591165,1.0591301893656464,3.391317298307092,330.08633406548574,301.5556659345143 | |
| 2025-07-25,309.42,312.647,307.51,311.61,2149651.0,0.010900243309002411,0.010841263863376025,309.5066666666667,307.126,313.61133333333333,310.41499999999996,52.07953954115103,1.0511707531999264,2.923287989285659,330.0843464633203,301.57665353667977 | |
| 2025-07-28,311.6,313.5,309.29,310.74,1653819.0,-0.0027919514778088628,-0.0027958562439746953,310.20000000000005,308.67999999999995,312.81199999999995,310.84,51.16326155235643,0.9635538644296275,2.5313411643144526,329.9152587260696,301.10074127393034 | |
| 2025-07-29,312.91,313.62,307.845,308.54,1796438.0,-0.007079873849520468,-0.00710505508006162,310.2966666666667,309.56000000000006,312.2493333333333,311.5316666666667,48.82398558857024,0.7084289075363586,2.166758712958834,329.60717697040536,300.3648230295946 | |
| 2025-07-30,308.55,308.75,301.37,303.41,3132403.0,-0.01662669345951906,-0.016766468423466168,307.56333333333333,308.51,311.32,311.83799999999997,43.79555314341207,0.0912406489158002,1.7516551001502272,329.0480371553648,299.01196284463526 | |
| 2025-07-31,301.9,303.91,298.07,299.31,2718236.0,-0.013513068125638683,-0.01360520056680195,303.75333333333333,306.72200000000004,309.59133333333335,312.05466666666666,40.22944425971936,-0.7204167120992224,1.2572407377003374,328.0493059836409,297.38069401635914 | |
| 2025-08-01,294.03,294.91,288.34,294.27,3013165.0,-0.01683872907687689,-0.01698211234919158,298.99666666666667,303.254,307.91133333333335,311.983,36.31490332520278,-1.7501720039247743,0.655758189375315,326.6487432307545,295.39525676924546 | |
| 2025-08-04,295.54,299.1,295.53,298.59,1876124.0,0.014680395555102477,0.014573681681747929,297.39,300.824,306.42266666666666,311.983,41.563674048174825,-2.1923999732590573,0.08612655684844056,325.3669510030073,294.2630489969927 | |
| 2025-08-05,299.85,300.35,295.2259,296.64,2181295.0,-0.0065306942630362075,-0.006552112548591478,296.5,298.44399999999996,305.4886666666667,311.8833333333333,39.9626083093779,-2.66944581848378,-0.46498791821800356,324.98980978148967,292.60619021851033 | |
| 2025-08-06,297.21,298.05,294.435,295.54,3430465.0,-0.0037081984897517906,-0.003715090902002379,296.92333333333335,296.87,304.398,311.45533333333333,39.04881936662144,-3.1005279386059215,-0.9920959222955872,324.3791980238952,291.0358019761049 | |
| 2025-08-07,297.7,298.29,290.63,294.73,2842694.0,-0.0027407457535358892,-0.00274450847385769,295.6366666666667,295.954,303.02333333333337,310.9933333333333,38.35335882729555,-3.4675520733043754,-1.487187152497345,321.70109481896264,290.6629051810373 | |
| 2025-08-08,297.0,298.13,294.54,297.43,1778241.0,0.009160926950089854,0.00911922018040329,295.90000000000003,296.586,302.322,310.527,42.05780234440213,-3.5002057164634834,-1.8897908652905728,319.77659824585135,290.38340175414874 | |
| 2025-08-11,297.12,297.4395,294.89,296.23,2316801.0,-0.004034562754261506,-0.004042723560155418,296.13000000000005,296.114,301.8726666666667,309.8283333333333,40.881964377554574,-3.581627166614169,-2.228158125555292,317.08851396963564,290.6024860303644 | |
| 2025-08-12,298.9,305.07,298.475,303.21,2170853.0,0.023562772170272916,0.023289455132802624,298.9566666666667,297.428,301.81066666666663,309.30266666666665,49.69233060761052,-3.047793520246614,-2.3920852044935565,316.34379179933245,290.60320820066744 | |
| 2025-08-13,304.69,307.6,302.43,306.87,2586820.0,0.012070841990699632,0.011998570382344939,302.1033333333333,299.69399999999996,301.6913333333333,308.78066666666666,53.59738235566525,-2.3028492842578885,-2.3742380204464233,315.61140934830905,290.832590651691 | |
| 2025-08-14,305.54,307.95,302.51,307.73,2108347.0,0.002802489653599194,0.0027985700009528743,305.93666666666667,302.294,301.6566666666667,308.1846666666667,54.49128297156065,-1.6243562300301164,-2.224261662363162,314.1354037469876,291.5465962530124 | |
| 2025-08-15,309.46,309.81,304.24,305.47,2728029.0,-0.007344100347707383,-0.007371201020899887,306.69000000000005,303.90200000000004,301.24733333333336,307.4293333333334,51.67410434298564,-1.2545470709624738,-2.0303187440830244,313.8374318261463,291.59656817385365 | |
| 2025-08-18,304.27,307.24,302.79,307.05,2115293.0,0.005172357350967216,0.005159026658329358,306.75000000000006,306.06600000000003,301.0013333333334,306.90666666666664,53.484680076248715,-0.8244738315680706,-1.7891497615800338,314.2010583331811,291.640941666819 | |
| 2025-08-19,306.66,308.5699,304.5672,306.1,2215818.0,-0.003093958638658134,-0.0030987548240413404,306.2066666666667,306.644,300.83866666666665,306.544,52.21788244854134,-0.5539096259847724,-1.5421017344609815,314.3735284358254,291.6644715641746 | |
| 2025-08-20,305.73,309.02,303.865,308.4,2481744.0,0.007513884351519007,0.007485795737807499,307.18333333333334,306.95,301.17133333333334,306.24566666666664,54.99700784654766,-0.15214097914901004,-1.2641095833985874,314.3352319245379,291.6767680754622 | |
| 2025-08-21,306.785,308.515,304.0151,308.17,1848803.0,-0.0007457846952009239,-0.0007460629309512989,307.5566666666667,307.038,301.762,305.6766666666666,54.654670159689765,0.14602124819128903,-0.9820834170806121,314.3238772295043,291.6801227704958 | |
| 2025-08-22,310.22,321.71,310.15,319.16,2785178.0,0.03566213453613276,0.035040965681857286,311.91,309.776,303.42133333333334,305.66633333333334,65.65553723158195,1.2546552297462767,-0.5347356877152343,316.2251817257772,290.5338182742228 | |
| 2025-08-25,319.06,319.95,315.41,315.8,1599765.0,-0.010527635041985284,-0.010583442618538554,314.3766666666667,311.526,304.5686666666667,305.4956666666667,60.79910009755882,1.84091085370261,-0.05960637943166541,317.2256554467668,290.0393445532332 | |
| 2025-08-26,315.02,320.79,314.12,320.6,1848552.0,0.015199493350221749,0.01508513835391095,318.52000000000004,314.42600000000004,306.16600000000005,305.8273333333334,64.8042872946694,2.662154879836976,0.48474587242206285,319.60045815158514,288.87054184841486 | |
| 2025-08-27,319.92,323.52,319.505,322.46,1970251.0,0.005801621958827052,0.005784857360140998,319.62,317.238,307.9606666666667,306.1793333333334,66.24354958160993,3.4236178076648685,1.072520259470624,322.4721865298879,287.9038134701121 | |
| 2025-08-28,323.99,327.54,322.0001,326.99,2195036.0,0.014048254047013709,0.013950491854294911,323.35,321.002,310.11133333333333,306.56733333333335,69.5134083603402,4.342557505448383,1.7265277086661759,326.0459966108643,287.0980033891357 | |
| 2025-08-29,327.28,332.06,326.805,331.28,2981403.0,0.013119667268111979,0.013034349847423111,326.91,323.42600000000004,312.36800000000005,307.345,72.25441382467667,5.355258892538643,2.4522739454406697,329.8086720511162,287.0363279488838 | |
| 2025-09-02,326.66,331.38,322.71,331.18,3225362.0,-0.000301859454237996,-0.0003019050229735189,329.81666666666666,326.50199999999995,314.69800000000004,308.28533333333337,72.09170402514343,6.079680105871034,3.177755177526743,333.0952728578199,287.00872714218013 | |
| 2025-09-03,330.75,332.07,321.41,323.71,3435199.0,-0.02255570988586275,-0.02281398095733524,328.7233333333333,327.12399999999997,316.0646666666667,308.93766666666664,61.034830198044716,5.982065043885086,3.7386171507984116,334.3183003308179,288.492699669182 | |
| 2025-09-04,325.0,331.04,322.82,330.65,2485276.0,0.021438942263136695,0.021212360863668293,328.5133333333334,328.762,317.65,309.67066666666665,66.2186264025517,6.39103255892303,4.269100232423336,336.321238254386,290.000761745614 | |
| 2025-09-05,330.69,332.4648,325.23,326.22,2971800.0,-0.013397852714350345,-0.013488413734786904,326.86,328.608,318.8826666666667,310.2696666666667,60.670131145987035,6.285226109919449,4.672325407922559,336.931165770594,292.539834229406 | |
| 2025-09-08,326.51,327.45,324.0,325.41,2264524.0,-0.0024829869413279804,-0.002486074665648481,327.42666666666673,327.434,320.21200000000005,310.72966666666673,59.68537443291034,6.066087426399065,4.951077811617861,337.2936989215072,294.9753010784928 | |
| 2025-09-09,322.79,326.59,320.8,324.34,2056339.0,-0.0032881595525645624,-0.003293577429007632,325.3233333333333,326.06600000000003,321.36466666666666,311.18300000000005,58.338301107917445,5.73991224784146,5.108844698862581,336.8800672180814,298.1999327819186 | |
| 2025-09-10,322.99,324.65,321.24,323.35,1846772.0,-0.003052352469630537,-0.0030570203986264415,324.3666666666667,325.994,322.51466666666664,311.6766666666666,57.05521801315546,5.339975429907781,5.155070845071622,336.86812016225815,300.2258798377419 | |
| 2025-09-11,323.5,330.69,322.42,329.32,2826015.0,0.01846296582650364,0.01829459453762334,325.67,325.72799999999995,323.90933333333334,312.54033333333336,62.42248157011511,5.442019513522098,5.212460578761718,337.74059457116243,301.5984054288375 | |
| 2025-09-12,329.6,329.6,324.045,325.31,2000445.0,-0.012176606340337681,-0.012251348568814149,325.9933333333334,325.546,325.05199999999996,313.40700000000004,57.24700862973728,5.140065225601518,5.197981508129678,337.9072617933968,303.1897382066032 | |
| 2025-09-15,326.05,330.27,326.0,327.26,1646327.0,0.0059942823768097675,0.005976388139338306,327.2966666666667,325.91600000000005,325.592,314.5066666666667,59.026072457683114,5.000470666967317,5.158479339897206,337.76608680531854,305.50991319468153 | |
| 2025-09-16,327.8,327.9858,323.7,327.04,1987648.0,-0.0006722483652140676,-0.0006724744254644342,326.5366666666667,326.456,326.34133333333335,315.455,58.72914425593353,4.816566432516424,5.0900967584210495,337.44943960964883,307.82556039035114 | |
| 2025-09-17,328.9,337.5,328.4,336.0,3586466.0,0.02739726027397249,0.0270286723879192,330.1000000000001,328.986,327.368,316.767,66.18907261430294,5.332350107148727,5.138547428166586,337.96965848719964,310.29534151280046 | |
| 2025-09-18,338.5,342.47,335.0,341.67,3203992.0,0.016874999999999973,0.016734198991165166,334.90333333333336,331.456,328.64866666666666,318.30466666666666,69.89722404820192,6.127994295454414,5.336436801624151,339.66713895827854,311.92486104172144 | |
| 2025-09-19,342.53,344.36,339.72,341.12,8632044.0,-0.0016097403927767262,-0.001611037416944469,339.5966666666667,334.618,329.59066666666666,319.851,69.10549374661697,6.637652912554813,5.596680023810284,340.3423872000597,314.54461279994024 | |
| 2025-09-22,339.51,345.51,338.38,340.98,3327978.0,-0.00041041275797371046,-0.00041049700033988064,341.2566666666667,337.36199999999997,330.23733333333337,321.30266666666665,68.89158254393429,6.950147237490455,5.867373466546319,342.1192068058115,314.9497931941885 | |
| 2025-09-23,341.94,349.19,340.0052,341.47,2697743.0,0.0014370344301719573,0.0014360028843215552,341.19000000000005,340.248,330.9233333333333,322.81066666666663,69.250350668506,7.154863335517007,6.124871440340456,343.196591256177,316.439408743823 | |
| 2025-09-24,342.97,345.0,338.5101,340.48,2279354.0,-0.002899229800568115,-0.002903440708181691,340.9766666666667,341.144,332.04133333333334,324.053,67.55516112751837,7.154742177725666,6.330845587817499,344.2572930053551,317.3667069946449 | |
| 2025-09-25,336.91,340.77,334.0,340.18,2224029.0,-0.0008811090225564477,-0.0008814974272792934,340.71000000000004,340.846,332.6766666666667,325.16333333333336,67.01977147488635,7.049180106205654,6.474512491495131,345.1604152364963,318.23558476350365 | |
| 2025-09-26,341.45,343.33,339.02,341.68,1728609.0,0.004409430301605122,0.004399737247265509,340.78000000000003,340.958,333.70733333333334,326.295,68.36957677739501,7.005800362351408,6.580770065666387,346.3814668076114,318.4835331923886 | |
| 2025-09-29,343.76,344.8482,338.5,342.31,1658224.0,0.0018438304846639664,0.001842132715847464,341.39000000000004,341.22400000000005,334.834,327.523,68.94447415851974,6.942231613037109,6.653062375140532,347.5649607365167,318.40303926348327 | |
| 2025-09-30,341.6,342.96,328.15,332.16,3327304.0,-0.02965148549560337,-0.03009997871158941,338.7166666666667,339.362,335.3553333333333,328.36,52.41522986839133,6.0036266771010105,6.523175235532628,347.5959572546184,318.47004274538165 | |
| 2025-10-01,331.0,335.77,328.4,328.56,2598775.0,-0.010838150289017356,-0.010897310889166002,334.3433333333333,336.978,335.70266666666674,329.1086666666667,48.018003945889866,4.912655554335117,6.201071299293127,347.3631676210025,319.18783237899754 | |
| 2025-10-02,328.45,331.98,326.28,330.48,1907642.0,0.005843681519357213,0.005826673440205975,330.40000000000003,335.038,335.78,329.8446666666667,50.40757548546789,4.155083813657086,5.791873802165919,347.36119752947434,319.17280247052565 | |
| 2025-10-03,332.0,332.04,328.719,330.24,2404341.0,-0.000726216412490932,-0.000726480235365885,329.76,332.75,336.1086666666667,330.58033333333333,50.09756356996271,3.4950480189531845,5.332508645523373,347.2660181185502,319.6699818814498 | |
| 2025-10-06,332.0,334.0,326.25,331.99,2116299.0,0.005299176356589053,0.0052851851277866905,330.90333333333336,330.68600000000004,336.42400000000004,331.00800000000004,52.39653024916983,3.0776974901230005,4.881546414443299,347.1162704004326,320.47772959956745 | |
| 2025-10-07,332.65,334.94,325.74,327.97,1709101.0,-0.012108798457784786,-0.012182707194453506,330.06666666666666,329.848,336.486,331.41366666666664,47.03593080245825,2.3949562212091564,4.384228375796471,346.86938868153936,321.08761131846074 | |
| 2025-10-08,328.67,329.15,323.58,323.82,2184682.0,-0.012653596365521325,-0.012734334927870074,327.9266666666667,328.9,335.67400000000004,331.52099999999996,42.23237280764056,1.5016978911915544,3.807722278875487,346.8167892686473,321.1872107313527 | |
| 2025-10-09,326.48,328.31,324.05,324.44,2095011.0,0.0019146439379902347,0.0019128133435375378,325.41,327.692,334.5253333333333,331.58700000000005,43.16620370280648,0.8341969444120991,3.2130172119828098,347.09527198492407,320.420728015076 | |
| 2025-10-10,325.2,328.1,315.95,316.26,2684714.0,-0.025212674146221192,-0.02553595910697347,321.50666666666666,324.896,332.86800000000005,331.2293333333334,35.10350413154674,-0.35081601325742895,2.500250566934762,348.2730000918604,318.3379999081396 | |
| 2025-10-13,319.17,324.3576,319.06,323.12,1693074.0,0.021691013722886288,0.021459111159986964,321.27333333333337,323.122,331.6773333333333,330.95733333333334,44.47078700956037,-0.7280105981751035,1.8545983339127892,348.50284779534144,317.69415220465845 | |
| 2025-10-14,321.61,336.33,320.5,332.85,2810383.0,0.030112651646447164,0.029668166791555213,324.07666666666665,324.098,331.1026666666667,331.013,54.502088013618426,-0.23905466786072793,1.4358677335580858,348.5424694377176,318.2355305622824 | |
| 2025-10-15,333.86,336.92,330.28,330.66,2186415.0,-0.006579540333483513,-0.006601280923513603,328.8766666666667,325.466,330.44800000000004,331.24466666666666,52.21568551567881,-0.027946122254206784,1.1431049623956273,348.2702178489696,317.9737821510303 | |
| 2025-10-16,331.02,332.5,320.0,323.12,3267954.0,-0.022802879090304318,-0.023066885868041627,328.8766666666667,325.202,329.31066666666663,330.9936666666667,45.18712805776741,-0.4637106962405255,0.8217418306683968,347.4070546506773,316.9819453493226 | |
| 2025-10-17,332.38,348.6999,331.0,346.62,7025188.0,0.0727283981183462,0.0702053077660718,333.4666666666667,331.274,329.64000000000004,331.67366666666663,62.24489286954902,1.074806639767246,0.8723547924881667,348.49464957808027,316.4443504219198 | |
| 2025-10-20,347.39,350.22,342.65,349.48,3465425.0,0.008251110726444022,0.008217256408664761,339.74,336.546,330.11800000000005,332.476,63.724465336101844,2.4960973544198737,1.1971033048745081,350.19966162882747,315.5893383711725 | |
| 2025-10-21,352.09,356.6675,350.79,355.22,2658399.0,0.016424401968639035,0.016290980409286806,350.44000000000005,341.02000000000004,331.6553333333333,333.50533333333334,66.55712670660607,4.039090394624452,1.765500722824497,353.141032286896,314.022967713104 | |
| 2025-10-22,355.28,357.7336,349.18,352.0,2709961.0,-0.009064804909633573,-0.009106140241083758,352.23333333333335,345.288,333.21799999999996,334.4603333333334,63.558758883445925,4.94509245866368,2.4014190699923335,355.12360764680665,313.1923923531934 | |
| 2025-10-23,352.72,356.1799,350.5498,354.93,1892577.0,0.008323863636363615,0.008289411335584002,354.05,351.65,334.848,335.314,65.09946178357208,5.832300999336383,3.0875954558611434,357.6204505830009,312.17054941699905 | |
| 2025-10-24,358.4,362.3199,356.87,357.56,2397497.0,0.00740991181359707,0.007382593285970756,354.83,353.838,336.6693333333334,336.389,66.4698209960399,6.6707430069935185,3.8042249660876184,360.33562868179973,311.0433713182003 | |
| 2025-10-27,362.0,362.84,358.91,361.67,2179926.0,0.011494574337174157,0.011429013634187612,358.05333333333334,356.276,338.64799999999997,337.536,68.54817223548642,7.5794854003773935,4.559277052945574,363.67443237582364,309.6405676241764 | |
| 2025-10-28,361.22,362.53,359.44,361.03,1417011.0,-0.001769568944065103,-0.0017711364807047282,360.08666666666664,357.438,340.85200000000003,338.66900000000004,67.8429746926771,8.15403302595871,5.278228247548201,367.0205109917132,309.1814890082868 | |
| 2025-10-29,359.0,362.0,355.88,358.22,1840946.0,-0.007783286707475634,-0.00781373457602213,360.3066666666667,358.68199999999996,343.1453333333333,339.4096666666667,64.69593006901054,8.287094179608346,5.8800014339602305,369.42172203100995,309.74627796899006 | |
| 2025-10-30,358.59,365.75,357.96,358.88,2045099.0,0.0018424431913348638,0.0018407479747856233,359.3766666666667,359.47200000000004,345.4413333333333,339.98333333333335,65.10535948936328,8.349554124153201,6.373911971998824,371.6652885573945,310.34271144260555 | |
| 2025-10-31,357.0,361.99,356.0,360.73,2155948.0,0.005154926437806573,0.005141685289785398,359.2766666666667,360.106,348.406,340.637,66.28563063136856,8.450916711769139,6.789312919952888,373.9206724479177,311.1363275520823 | |
| 2025-11-03,361.0,363.54,358.85,361.62,1823171.0,0.002467219249854491,0.002464180661324246,360.41,360.096,350.97266666666667,341.325,66.86625669255494,8.505022252359765,7.132454786434264,376.06267851521613,311.95732148478396 | |
| 2025-11-04,359.32,362.54,356.85,360.49,1887826.0,-0.003124827166638977,-0.0031297196337842963,360.9466666666667,359.988,352.8153333333333,341.959,65.3279129524226,8.360346852510702,7.378033199649551,377.56812263536193,313.7038773646381 | |
| 2025-11-05,359.69,367.8151,356.41,365.8,2182804.0,0.014729950900163713,0.014622518867541963,362.6366666666667,361.504,355.158,342.803,68.94365530784103,8.575312315848237,7.617489022889289,379.1701246219859,316.2998753780141 | |
| 2025-11-06,366.04,369.26,362.4101,365.73,2354626.0,-0.00019136139967190768,-0.00019137971160071803,364.00666666666666,362.874,357.9986666666667,343.6546666666666,68.8417357556938,8.640424148197042,7.82207604795084,380.2519386379773,319.34706136202266 | |
| 2025-11-07,364.14,370.0,361.0,368.54,2752271.0,0.007683263609766788,0.007653897661550296,366.69000000000005,364.43600000000004,359.46000000000004,344.55000000000007,70.71338856162035,8.81713086416039,8.02108701119275,379.71332950495776,325.11367049504224 | |