| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,45.6,46.5175,45.58,46.08,43293527.0,,,,,,,,,,, | |
| 2024-11-12,46.14,46.45,45.84,45.86,38155885.0,-0.00477430555555558,-0.004785738957877443,,,,,,,,, | |
| 2024-11-13,46.2,46.48,45.83,45.87,36903859.0,0.0002180549498473905,0.00021803117932227167,45.93666666666667,,,,,,,, | |
| 2024-11-14,45.95,46.16,45.73,45.9,35733066.0,0.0006540222367561466,0.0006538084574189426,45.876666666666665,,,,,,,, | |
| 2024-11-15,45.62,46.84,45.62,46.75,40488863.0,0.0185185185185186,0.018349138668196617,46.173333333333325,46.092,,,,,,, | |
| 2024-11-18,46.75,47.02,46.485,46.72,32371771.0,-0.0006417112299464955,-0.0006419172147243594,46.45666666666667,46.220000000000006,,,,,,, | |
| 2024-11-19,45.99,46.615,45.95,46.41,28534097.0,-0.006635273972602773,-0.006657385266887207,46.626666666666665,46.33,,,,,,, | |
| 2024-11-20,46.57,46.64,45.92,46.06,28021049.0,-0.007541478129713286,-0.007570058860545167,46.39666666666667,46.367999999999995,,,,,,, | |
| 2024-11-21,46.39,47.05,46.3,46.46,45336463.0,0.008684324793747145,0.008646832949723805,46.31,46.480000000000004,,,,,,, | |
| 2024-11-22,46.37,47.22,46.28,47.0,37996162.0,0.01162290142057687,0.011555874367795533,46.50666666666667,46.529999999999994,,,,,,, | |
| 2024-11-25,47.26,47.74,47.16,47.5,42718557.0,0.010638297872340496,0.010582109330537008,46.98666666666667,46.686,,,,,,, | |
| 2024-11-26,47.505,47.84,47.21,47.75,30301526.0,0.0052631578947368585,0.005249355886143745,47.416666666666664,46.95399999999999,,,,,,, | |
| 2024-11-27,47.82,47.98,47.65,47.77,23278393.0,0.00041884816753934295,0.0004187604751312992,47.673333333333325,47.296,,,,,,, | |
| 2024-11-29,47.8,48.08,47.5,47.51,23262009.0,-0.005442746493615314,-0.005457612203040595,47.67666666666667,47.506,,,69.4887710839566,,,, | |
| 2024-12-02,47.74,47.82,46.85,47.04,35891499.0,-0.009892654178067728,-0.009941911608458429,47.44,47.513999999999996,46.711999999999996,,57.953615386539546,,,, | |
| 2024-12-03,47.37,47.4778,46.65,46.82,38123774.0,-0.0046768707482992555,-0.004687841527606709,47.123333333333335,47.378,46.76133333333333,,53.47856355893046,,,, | |
| 2024-12-04,46.69,46.78,46.13,46.37,24941282.0,-0.009611277231952209,-0.009657763659395297,46.74333333333334,47.102,46.79533333333333,,45.704455225985555,,,, | |
| 2024-12-05,46.56,47.24,46.5,47.0,31572096.0,0.013586370498166911,0.013494903306689118,46.73,46.948,46.87066666666667,,55.46520227074687,,,, | |
| 2024-12-06,47.06,47.06,46.4,46.75,28931688.0,-0.005319148936170248,-0.005333345975362617,46.70666666666667,46.79600000000001,46.92733333333333,,51.50808932970955,,,, | |
| 2024-12-09,46.56,46.745,45.895,45.91,34660938.0,-0.017967914438502763,-0.018131297473565417,46.553333333333335,46.56999999999999,46.87133333333333,,40.9393584726956,,,47.905406424427824,45.44759357557217 | |
| 2024-12-10,45.91,46.29,45.585,45.75,35665762.0,-0.003485079503376065,-0.003491166539600252,46.13666666666666,46.355999999999995,46.806666666666665,,39.2858408384507,,,47.92871588624088,45.39128411375911 | |
| 2024-12-11,46.0,46.16,45.47,46.08,36790464.0,0.00721311475409836,0.007187224666105477,45.913333333333334,46.297999999999995,46.784666666666666,,44.28417200961489,,,47.91536168375597,45.42663831624403 | |
| 2024-12-12,46.14,46.47,45.92,46.08,24017311.0,0.0,0.0,45.97,46.114,46.785999999999994,,44.28417200961489,,,47.90196343656825,45.46103656343175 | |
| 2024-12-13,46.09,46.1,45.38,45.67,32902264.0,-0.00889756944444442,-0.008937389190728177,45.94333333333333,45.898,46.733333333333334,,39.588059041565636,,,47.923586853791946,45.41641314620806 | |
| 2024-12-16,45.59,45.68,45.16,45.47,27330402.0,-0.004379242391066462,-0.004388859359988523,45.74,45.809999999999995,46.63133333333334,,37.49904647022199,,,47.963135218023595,45.248864781976394 | |
| 2024-12-17,45.19,45.19,44.62,45.05,33054645.0,-0.009236859467780967,-0.009279783782572283,45.39666666666667,45.67,46.467999999999996,,33.50107602969295,-0.24117757587089272,,48.037608906976644,45.00739109302336 | |
| 2024-12-18,45.14,45.43,43.35,43.5,41771890.0,-0.03440621531631516,-0.035012045959708464,44.673333333333325,45.153999999999996,46.184666666666665,,23.530542708840485,-0.4236211145041153,,48.38584145715881,44.36815854284118 | |
| 2024-12-19,43.97,44.48,43.3103,43.38,38583594.0,-0.0027586206896551557,-0.0027624326959100726,43.97666666666667,44.614000000000004,45.892,,22.960797307187846,-0.571306267399045,,48.638813849196126,43.84718615080388 | |
| 2024-12-20,43.2,44.395,43.1024,44.17,74222240.0,0.018211157215306528,0.018047320209706712,43.68333333333334,44.314,45.669333333333334,,34.2480456248752,-0.6174834525173054,,48.685359597240314,43.57164040275968 | |
| 2024-12-23,43.9,44.11,42.78,43.89,35374791.0,-0.006339144215530945,-0.006359321908292504,43.81333333333333,43.998000000000005,45.45933333333333,46.08566666666666,32.434220598871676,-0.6689614926809782,,48.6732007332789,43.2727992667211 | |
| 2024-12-24,43.93,44.415,43.93,44.38,12054354.0,0.011164274322169154,0.011102413804305322,44.14666666666667,43.864,45.29666666666667,46.029,38.56605904848032,-0.6625814786476099,,48.506781403757536,43.12721859624245 | |
| 2024-12-26,44.21,44.58,44.105,44.55,16079707.0,0.003830554303740241,0.0038232364123702736,44.27333333333333,44.074,45.175333333333334,45.98533333333333,40.580840493046196,-0.6364708525115219,,48.24664939711921,43.067350602880786 | |
| 2024-12-27,44.24,44.78,44.06,44.34,17972488.0,-0.004713804713804559,-0.004724949728652754,44.42333333333334,44.266,44.998000000000005,45.934333333333335,38.88435734895612,-0.6255127169062007,,47.94366577960069,43.02733422039931 | |
| 2024-12-30,43.89,44.14,43.55,43.91,16109771.0,-0.00969778980604441,-0.009745119614539537,44.26666666666667,44.214,44.80866666666667,45.868,35.60233981752815,-0.6441009272791689,-0.5616712959505412,47.66975442793281,42.941245572067196 | |
| 2024-12-31,44.04,44.23,43.705,43.95,16110352.0,0.0009109542245504532,0.0009105395575601633,44.06666666666666,44.226,44.678000000000004,45.77466666666667,36.14229226601674,-0.648133275266197,-0.5789636918136725,47.44446811619431,42.857531883805684 | |
| 2025-01-02,44.14,44.5868,43.8,44.29,25610575.0,0.007736063708759788,0.007706293803920658,44.050000000000004,44.208,44.580666666666666,45.693666666666665,40.6941294691156,-0.6167838809510044,-0.5865277296411389,47.21245315306336,42.83654684693665 | |
| 2025-01-03,44.75,44.85,44.15,44.81,23455711.0,0.011740799277489389,0.011672410862944944,44.35,44.260000000000005,44.495999999999995,45.64033333333334,46.92530535835763,-0.5437120320607534,-0.5779645901250619,47.046483571364284,42.84651642863572 | |
| 2025-01-06,45.155,46.15,45.0999,45.4,30518458.0,0.013166703860745255,0.013080776249250529,44.833333333333336,44.471999999999994,44.45066666666666,45.61833333333333,52.96391360806089,-0.43320033242239475,-0.5490117385845285,46.75914127610064,42.97385872389935 | |
| 2025-01-07,46.28,46.65,45.65,46.08,41111204.0,0.01497797356828201,0.01486691134033357,45.43000000000001,44.90599999999999,44.477999999999994,45.60566666666667,58.784321135943095,-0.2874353217949377,-0.4966964552266103,46.61137116485841,43.054628835141585 | |
| 2025-01-08,45.9,46.26,45.69,46.21,40246008.0,0.0028211805555555802,0.0028172084945392393,45.89666666666667,45.358,44.52733333333334,45.57933333333334,59.80826946895986,-0.15958597931707175,-0.42927436004470265,46.6670503016684,43.0289496983316 | |
| 2025-01-10,46.0,46.05,44.735,45.11,40741349.0,-0.02380437134819302,-0.024092273461870442,45.800000000000004,45.522000000000006,44.531333333333336,45.49966666666667,48.767898976144586,-0.14534975966270736,-0.37248943996830364,46.59247291001014,43.03952708998987 | |
| 2025-01-13,45.1,45.34,44.69,45.06,34353617.0,-0.0011084016847704437,-0.001109016416206066,45.46,45.572,44.63533333333333,45.410000000000004,48.331170284064015,-0.13652822278635313,-0.3252971965319136,46.4495830344628,43.080416965537204 | |
| 2025-01-14,45.6,45.92,45.23,45.78,36379011.0,0.015978695073235683,0.015852379520322257,45.31666666666666,45.648,44.79533333333333,45.34366666666667,54.63170377910825,-0.07062498765203884,-0.27436275475593863,46.392291082603776,43.107708917396224 | |
| 2025-01-15,47.12,47.46,46.84,47.1,57154814.0,0.028833551769331667,0.028425686497951505,45.98,45.852000000000004,44.99066666666667,45.33,63.43491962176524,0.08711258959167623,-0.2020676858864157,46.7219975664283,42.9210024335717 | |
| 2025-01-16,47.0,47.51,45.82,46.64,56339293.0,-0.009766454352441611,-0.009814458980135124,46.50666666666667,45.938,45.174,45.31666666666667,59.12907319584372,0.17300826874738817,-0.12705249495965493,46.9233991289026,42.8366008710974 | |
| 2025-01-17,46.61,46.88,46.08,46.53,44486094.0,-0.002358490566037763,-0.00236127618567982,46.75666666666667,46.222,45.31733333333334,45.307,58.1132345571754,0.22955892029391833,-0.05573021190894027,47.12017081505589,42.78782918494411 | |
| 2025-01-21,46.62,47.15,46.54,46.66,52089087.0,0.00279389641091754,0.0027900007367266176,46.60999999999999,46.541999999999994,45.458,45.31666666666667,59.00951125022684,0.28161930061904883,0.011739690596657554,47.29184036112738,42.932159638872626 | |
| 2025-01-22,46.6,46.73,45.76,45.79,40296223.0,-0.01864552078868409,-0.018821539924279814,46.32666666666666,46.544,45.55466666666666,45.27633333333334,51.125245278380625,0.24979630172141754,0.05935101282160955,47.278372674435026,43.18662732556498 | |
| 2025-01-23,46.05,46.89,46.045,46.39,35324065.0,0.01310329766324525,0.01301819209464822,46.28,46.402,45.72,45.26433333333333,55.53740047670392,0.2698803190896939,0.10145687407522644,47.38763575870096,43.29936424129904 | |
| 2025-01-24,46.23,46.86,46.15,46.52,24655102.0,0.0028023280879501122,0.002798408886811492,46.23333333333333,46.378,45.89133333333333,45.284666666666666,56.45464434414898,0.2929104715111137,0.1397475935624039,47.46588422566456,43.48411577433544 | |
| 2025-01-27,46.55,47.14,46.38,47.09,44260048.0,0.012252794496990571,0.012178336604999566,46.666666666666664,46.49,46.077999999999996,45.32933333333334,60.31990557077416,0.3530861126217886,0.18241529737428086,47.65305208011937,43.567947919880616 | |
| 2025-01-28,47.08,47.4358,46.71,46.84,27156644.0,-0.0053089827988956895,-0.005323125525946577,46.81666666666666,46.526,46.21333333333334,45.35466666666667,57.89267806624724,0.37626547688090284,0.22118533327560527,47.77365321613982,43.67634678386018 | |
| 2025-01-29,46.75,47.39,46.64,46.75,23681527.0,-0.0019214346712213004,-0.0019232829948207092,46.89333333333334,46.718,46.30333333333333,45.376999999999995,57.003399606095364,0.3829585346123352,0.25353997354295127,47.83682594017153,43.85417405982847 | |
| 2025-01-30,47.11,47.165,46.4,46.72,31199866.0,-0.0006417112299464955,-0.0006419172147243594,46.77,46.784000000000006,46.346000000000004,45.412000000000006,56.690798768165635,0.38144502104451306,0.2791209830432636,47.799873203947854,44.172126796052154 | |
| 2025-01-31,46.7,46.83,46.16,46.3,30392921.0,-0.008989726027397338,-0.009030377427783306,46.589999999999996,46.739999999999995,46.352,45.43966666666667,52.36153111013631,0.34240799450511616,0.29177838533563416,47.6609244764996,44.54607552350039 | |
| 2025-02-03,45.42,46.48,45.11,46.21,36497705.0,-0.0019438444924405607,-0.0019457362100133318,46.41,46.564,46.425333333333334,45.47833333333334,51.45474431397045,0.3007418569656437,0.2935710796616361,47.51601775529238,44.88298224470762 | |
| 2025-02-04,46.35,47.13,46.27,46.71,32893992.0,0.010820168794633211,0.010762049631841655,46.406666666666666,46.538,46.535333333333334,45.58533333333334,56.012340882450765,0.3045562294692985,0.2957681096231686,47.46201830820768,45.12698169179233 | |
| 2025-02-05,46.98,47.13,46.6448,47.11,27696614.0,0.008563476771569212,0.008527018197933044,46.67666666666667,46.61,46.624,45.709666666666664,59.3040044038966,0.3359828036021497,0.30381104841896484,47.52317102832434,45.23682897167565 | |
| 2025-02-06,47.44,47.98,47.17,47.74,39793386.0,0.013372956909361022,0.013284328198734248,47.18666666666667,46.814,46.666666666666664,45.82866666666666,63.88759891382343,0.4070323097905373,0.3244553006932793,47.74018596923086,45.185814030769144 | |
| 2025-02-07,47.84,47.97,47.38,47.4,26504696.0,-0.00712191034771692,-0.007147392209653347,47.416666666666664,47.034,46.717333333333336,45.94566666666667,59.96244325272819,0.4309368253536192,0.3457516056253473,47.85660456861529,45.18839543138471 | |
| 2025-02-10,47.48,47.555,46.4,46.67,26725206.0,-0.015400843881856474,-0.015520668739306503,47.27,47.126,46.72666666666667,46.022,52.50380231499087,0.38652085520670454,0.35390545554161873,47.767041469472986,45.43395853052701 | |
| 2025-02-11,46.55,46.93,46.275,46.79,20314881.0,0.0025712449110777413,0.0025679449164006394,46.953333333333326,47.142,46.73533333333333,46.09666666666667,53.5271489505101,0.3568898716989324,0.35450233877308146,47.616216874577844,45.75778312542215 | |
| 2025-02-12,46.57,46.58,45.935,46.21,29777070.0,-0.012395811070741614,-0.012473279995949908,46.55666666666667,46.962,46.763333333333335,46.159,48.12947689296006,0.2833397863672147,0.3402698282919081,47.570225594374584,45.84677440562542 | |
| 2025-02-13,46.52,46.57,45.97,46.33,26815396.0,0.002596840510711962,0.002593474546381985,46.44333333333333,46.68,46.75933333333334,46.23966666666667,49.26930954059992,0.23205878177549977,0.31862761898862646,47.527111427995344,45.81288857200466 | |
| 2025-02-14,46.48,47.09,46.48,46.96,25960495.0,0.013598100582775885,0.013506476091284149,46.5,46.592,46.78866666666667,46.34,54.87560340755831,0.23949322226032876,0.30280073964296694,47.55217319284322,45.81982680715678 | |
| 2025-02-18,46.56,46.65,46.16,46.53,37824104.0,-0.00915672913117549,-0.009198909663283884,46.60666666666666,46.56400000000001,46.751333333333335,46.41466666666667,50.75293120896685,0.20828666455174982,0.2838979246247235,47.55217319284321,45.81982680715677 | |
| 2025-02-19,45.88,46.055,45.4201,46.01,38967823.0,-0.011175585643670827,-0.011238501689179994,46.5,46.408,46.696000000000005,46.45466666666667,46.2297820155587,0.13998196361708892,0.2551147324231966,47.56853606486313,45.738463935136856 | |
| 2025-02-20,45.9,46.19,45.04,45.3,40001086.0,-0.015431427950445609,-0.015551731678388947,45.94666666666666,46.226,46.599333333333334,46.45133333333333,40.87352328670745,0.0282334718464341,0.20973848030784412,47.654746557391356,45.603253442608654 | |
| 2025-02-21,45.25,45.51,44.535,44.81,43485874.0,-0.010816777041942505,-0.010875703690936578,45.373333333333335,45.922000000000004,46.471999999999994,46.409,37.63289138447756,-0.09872883335105342,0.1480450175760646,47.84519110559028,45.25480889440971 | |
| 2025-02-24,45.03,45.39,44.435,44.46,35512204.0,-0.007810756527560803,-0.007841420262001127,44.85666666666666,45.422,46.349333333333334,46.35066666666667,35.469667860072676,-0.22499583789777944,0.07343684648129581,48.03083206180459,44.86316793819542 | |
| 2025-02-25,44.53,44.835,43.35,43.94,38119007.0,-0.011695906432748648,-0.011764841579586483,44.403333333333336,44.903999999999996,46.198,46.311666666666675,32.48222527932093,-0.36284040456092015,-0.013818603727147383,48.182544901739035,44.39645509826097 | |
| 2025-02-26,44.04,44.5453,43.86,43.94,32251699.0,0.0,0.0,44.11333333333334,44.489999999999995,46.01333333333333,46.27433333333333,32.48222527932093,-0.46670335103988947,-0.1043955531896958,48.275917134209095,44.013082865790906 | |
| 2025-02-27,44.09,44.7756,43.935,44.12,28477725.0,0.004096495220755614,0.00408812742883761,44.0,44.254,45.814,46.219,34.690520811425586,-0.528399923340622,-0.18919642721988106,48.297767821902276,43.72823217809772 | |
| 2025-02-28,44.32,46.2,44.199,46.1,62621148.0,0.044877606527651936,0.04389975561730119,44.72,44.51199999999999,45.70466666666667,46.18566666666666,52.928432329831416,-0.4127673241649532,-0.2339106066088955,48.24426965678278,43.71973034321722 | |
| 2025-03-03,46.21,46.96,45.22,45.56,46946021.0,-0.011713665943600904,-0.01178281142362148,45.26,44.732,45.582,46.14966666666667,48.9163812126085,-0.360545004877288,-0.25923748626257404,48.20946020057763,43.68053979942237 | |
| 2025-03-04,44.73,44.84,42.03,42.67,78278115.0,-0.06343283582089554,-0.06553404137907282,44.77666666666667,44.478,45.315333333333335,46.020999999999994,34.04337398869443,-0.5460626179154175,-0.31660251259314276,48.43886952133571,43.09713047866429 | |
| 2025-03-05,42.65,42.73,41.705,42.29,52588903.0,-0.008905554253573977,-0.008945445715511424,43.50666666666667,44.148,45.01533333333334,45.87533333333334,32.6381658694786,-0.7155016296357175,-0.39638233600165773,48.57685214160691,42.517147858393095 | |
| 2025-03-06,41.59,41.89,40.9556,41.46,58103505.0,-0.01962638921730897,-0.019821544476763594,42.14000000000001,43.616,44.69866666666667,45.730999999999995,29.74968433407666,-0.9063099535802692,-0.49836785951738005,48.686911284460116,41.842088715539894 | |
| 2025-03-07,41.31,41.73,40.61,41.4,50651434.0,-0.0014471780028944004,-0.001448226176364875,41.71666666666666,42.676,44.370000000000005,45.56466666666667,29.546119785697073,-1.0502616609034376,-0.6087466197945917,48.56304905927162,41.33195094072839 | |
| 2025-03-10,40.4,40.62,39.18,39.83,76339995.0,-0.03792270531400965,-0.038660483637715834,40.89666666666667,41.53,43.89466666666667,45.34166666666667,24.76996620327391,-1.2763177089668503,-0.7422608376290434,48.6351967488059,40.50280325119409 | |
| 2025-03-11,39.7,40.66,39.27,39.61,50608382.0,-0.005523474767762937,-0.005538785559727525,40.279999999999994,40.91799999999999,43.43333333333333,45.092333333333336,24.180113099459547,-1.4564320747263082,-0.8850950850484963,48.696068749472445,39.73593125052754 | |
| 2025-03-12,40.31,40.5,39.2,39.91,42290673.0,0.007573844988639111,0.0075453074268171235,39.78333333333333,40.44199999999999,43.02666666666667,44.86133333333333,26.741981858790083,-1.5570181781022256,-1.0194797036592422,48.56037967745783,39.18362032254217 | |
| 2025-03-13,39.97,40.19,39.33,39.67,37766080.0,-0.006013530443497728,-0.006031684534403608,39.73,40.083999999999996,42.65133333333333,44.62533333333333,25.985532199346906,-1.6372264564952985,-1.1430290542264536,48.443091465050394,38.64690853494961 | |
| 2025-03-14,40.26,41.015,40.1724,40.89,35979933.0,0.030753718174943323,0.030290299850312206,40.156666666666666,39.98199999999999,42.39,44.431000000000004,35.91005458921255,-1.5840879115725457,-1.2312408256956722,48.12623850639956,38.41976149360043 | |
| 2025-03-17,40.92,41.77,40.59,41.44,37242797.0,0.013450721447786584,0.013361063574676523,40.666666666666664,40.303999999999995,42.18866666666667,44.269,39.82729369934776,-1.4805282206892159,-1.281098304694381,47.60160682360605,38.39239317639395 | |
| 2025-03-18,41.72,41.83,41.29,41.65,37644466.0,0.0050675675675675436,0.005054770661624054,41.32666666666666,40.711999999999996,42.035999999999994,44.117,41.30249441587061,-1.365767457510664,-1.2980321352576376,47.0924382124878,38.4135617875122 | |
| 2025-03-19,41.72,42.6983,41.3,42.21,42471117.0,0.013445378151260456,0.013355791181555636,41.766666666666666,41.172,41.92066666666666,43.967,45.16328641830176,-1.2156185124846104,-1.2815494107030323,46.64021522610707,38.48578477389294 | |
| 2025-03-20,41.76,42.72,41.65,42.48,41018128.0,0.006396588486140553,0.0063762171392758435,42.11333333333334,41.733999999999995,41.81133333333333,43.81266666666667,46.97422694725789,-1.0625887861823315,-1.237757285798892,46.30108545922866,38.542914540771335 | |
| 2025-03-21,42.16,42.66,41.89,42.47,65010969.0,-0.00023540489642182028,-0.0002354326085035751,42.38666666666666,42.05,41.56933333333333,43.63700000000001,46.91243360992696,-0.93138214835367,-1.1764822583098478,46.02689467878918,38.583105321210816 | |
| 2025-03-24,42.93,43.15,42.75,43.07,30646143.0,0.014127619496114852,0.014028754740839366,42.673333333333325,42.376,41.403333333333336,43.492666666666665,51.0713587114493,-0.7701076355437095,-1.0952073337566202,45.84402033387637,38.62697966612363 | |
| 2025-03-25,43.35,43.53,43.04,43.28,25445348.0,0.004875783608079942,0.004863935472206942,42.94,42.702,41.443999999999996,43.37966666666667,52.47470807807995,-0.618224668122302,-0.9998108006297566,45.759773534604726,38.645226465395275 | |
| 2025-03-26,43.46,43.72,42.73,42.82,30064465.0,-0.010628465804066511,-0.010685351376689311,43.05666666666667,42.824,41.47933333333333,43.24733333333333,49.14931250183124,-0.5288779025571273,-0.9056242210152308,45.62703602193673,38.66596397806326 | |
| 2025-03-27,42.82,43.09,42.515,42.56,25619235.0,-0.006071929005137755,-0.0060904381281477625,42.88666666666666,42.84,41.55266666666667,43.12566666666667,47.323847425809795,-0.47359051754102666,-0.81921748032039,45.43674152934423,38.70025847065577 | |
| 2025-03-28,42.44,42.62,40.985,41.25,34252982.0,-0.03078007518796999,-0.031263732252699024,42.21,42.596000000000004,41.54266666666667,42.956333333333326,39.3863370584907,-0.5293785718156983,-0.7612496986194517,44.653227617295634,38.99877238270437 | |
| 2025-03-31,40.78,41.895,40.605,41.73,36389953.0,0.011636363636363667,0.01156918182277127,41.84666666666667,42.328,41.669333333333334,42.782,43.14901363002966,-0.5287637588193164,-0.7147525106594246,43.8839041433231,39.385095856676905 | |
| 2025-04-01,41.32,41.7,40.965,41.49,25578539.0,-0.005751258087706601,-0.005767860258684614,41.49,41.970000000000006,41.79466666666667,42.614,41.75337608354416,-0.5414015690492846,-0.6800823223373966,43.774504092765426,39.37649590723457 | |
| 2025-04-02,40.88,41.97,40.815,41.85,28216129.0,0.008676789587852562,0.00863936259070786,41.69,41.775999999999996,41.92399999999999,42.47533333333333,44.64558702161785,-0.5164152201519769,-0.6473489019003127,43.73218102300431,39.37481897699569 | |
| 2025-04-03,38.63,38.84,37.015,37.22,115497878.0,-0.11063321385902036,-0.11724554572137968,40.18666666666667,40.708,41.760666666666665,42.206,26.452929239595477,-0.8602986764842555,-0.6899388568171013,44.22610933230118,38.456890667698815 | |
| 2025-04-04,35.29,35.79,33.67,34.39,107761162.0,-0.07603439011284252,-0.07908042676992982,37.82,39.336,41.32733333333333,41.858666666666664,20.858144189208303,-1.3456740490923451,-0.8210858952721501,45.17352985643844,36.80847014356156 | |
| 2025-04-07,34.97,36.63,33.54,35.58,137329068.0,0.03460308229136366,0.03401785779351414,35.73,38.106,40.93666666666666,41.56266666666667,27.775489439997585,-1.6156898076987716,-0.9800066777574745,45.5638036476277,35.9931963523723 | |
| 2025-04-08,36.86,37.325,34.33,35.03,79116309.0,-0.015458122540753183,-0.015578845028293589,35.0,36.814,40.49533333333333,41.26566666666667,26.61750946037958,-1.8527028401374466,-1.154545910233469,45.93701696053005,35.16198303946995 | |
| 2025-04-09,34.05,37.855,33.065,37.15,161173535.0,0.060519554667427755,0.05875893395437257,35.919999999999995,35.874,40.158,41.039333333333325,37.44354216417174,-1.8481665796248734,-1.29327004411175,45.995288230224965,34.82771176977503 | |
| 2025-04-10,36.32,36.4,34.63,35.85,90451847.0,-0.03499327052489898,-0.035620204118138724,36.01,35.6,39.716,40.76366666666667,34.11946375787717,-1.9272545056662977,-1.4200669364226597,46.143696687600276,34.29730331239973 | |
| 2025-04-11,35.2,36.225,34.81,35.95,63671938.0,0.002789400278940146,0.0027855171214264483,36.31666666666667,35.912,39.281333333333336,40.425333333333334,34.60042556001238,-1.95927775819829,-1.5279091007777859,46.170112865106134,33.77688713489387 | |
| 2025-04-14,36.49,36.99,36.27,36.67,46830587.0,0.02002781641168294,0.019829897916178996,36.15666666666667,36.13,38.85466666666666,40.129,38.10416702163692,-1.9046033519689587,-1.6032479510160205,46.05346342080088,33.41653657919912 | |
| 2025-04-15,37.8,38.75,37.795,37.99,84677796.0,0.03599672757022088,0.03536398511629955,36.870000000000005,36.722,38.501999999999995,39.973,44.02493268713664,-1.7347632519092855,-1.6295510111946736,45.8499825341135,33.2540174658865 | |
| 2025-04-16,37.86,38.155,36.97,37.33,52872668.0,-0.017372992892866645,-0.017525674273041834,37.330000000000005,36.757999999999996,38.136,39.80766666666667,41.868393067974374,-1.6345778373108644,-1.6305563764179118,45.5530703759044,33.0629296240956 | |
| 2025-04-17,37.505,37.8699,37.24,37.41,47144445.0,0.0021430484864719546,0.002140755433562249,37.57666666666666,37.07,37.79266666666667,39.67266666666667,42.23773928728844,-1.5310755570720929,-1.6106602125487481,45.174305470764466,32.93469452923554 | |
| 2025-04-21,37.07,37.2798,36.495,36.92,34928346.0,-0.013098102111734677,-0.013184638725403212,37.22,37.263999999999996,37.504,39.52333333333333,40.53878071819023,-1.4716241915622632,-1.5828530083514512,44.753795462452985,32.80020453754702 | |
| 2025-04-22,37.57,38.49,37.4,38.32,42288918.0,0.037919826652220934,0.037218543468008305,37.550000000000004,37.594,37.276666666666664,39.473,47.0875089806765,-1.2965939286521433,-1.5256011924115898,44.18328055916409,32.895719440835904 | |
| 2025-04-23,39.405,40.13,38.67,38.75,54428408.0,0.011221294363256806,0.011158802696696227,37.99666666666667,37.745999999999995,37.094,39.44433333333333,48.9473117008968,-1.1103839627977479,-1.4425577464888213,43.524664225561594,33.10133577443841 | |
| 2025-04-24,38.66,39.7,38.595,39.58,42457109.0,0.021419354838709603,0.021193184375063595,38.88333333333333,38.196000000000005,36.94266666666667,39.43333333333333,52.4234417237363,-0.8856281894041658,-1.3311718350718904,42.97955216395127,33.32244783604874 | |
| 2025-04-25,39.54,39.79,39.315,39.69,32694154.0,0.002779181404749753,0.002775326620554219,39.339999999999996,38.652,37.10733333333334,39.434,52.88134062176795,-0.6906699260399094,-1.2030714532654943,42.45928559681376,33.55571440318624 | |
| 2025-04-28,39.8,40.08,39.46,39.78,37428007.0,0.0022675736961452753,0.002265006630852283,39.68333333333333,39.224000000000004,37.46666666666667,39.397,53.27756080264064,-0.5228744783780073,-1.0670320582879969,42.21446446077974,33.65353553922026 | |
| 2025-04-29,39.63,40.14,39.48,39.99,33792544.0,0.005279034690799378,0.0052651494329008335,39.82,39.558,37.760666666666665,39.34866666666667,54.24438940601304,-0.3686999882910129,-0.9273656442886001,41.878823904884534,33.815176095115454 | |
| 2025-04-30,39.36,40.0,38.815,39.88,40994596.0,-0.002750687671917995,-0.0027544777650894275,39.88333333333333,39.784000000000006,38.083999999999996,39.28966666666667,53.61850125884589,-0.2524812283847737,-0.792388761107835,41.561498155467056,33.97150184453293 | |
| 2025-05-01,39.82,40.44,39.58,40.17,33569144.0,0.007271815446338925,0.007245503277553158,40.013333333333335,39.902,38.28533333333334,39.221666666666664,55.089721352929715,-0.135415462322797,-0.6609941013508275,41.174513029757826,34.19048697024218 | |
| 2025-05-02,40.91,41.23,40.7001,41.07,41613021.0,0.022404779686333143,0.022157479597276437,40.373333333333335,40.178,38.63333333333333,39.17466666666667,59.39446507120492,0.029640798407505997,-0.5228671213991608,41.656293429502455,34.093706570497545 | |
| 2025-05-05,40.85,41.49,40.62,41.12,32829236.0,0.0012174336498660399,0.0012166931784424134,40.78666666666667,40.446000000000005,38.977999999999994,39.129666666666665,59.62599946532391,0.16260919871291435,-0.3857718573767458,41.88875590624293,34.534244093757074 | |
| 2025-05-06,40.65,41.27,40.555,40.84,29541838.0,-0.006809338521400643,-0.006832627850444725,41.01,40.616,39.256,39.05533333333333,57.643763657659285,0.24259744170191766,-0.2600979975610131,42.11350796921339,34.83549203078661 | |
| 2025-05-07,41.04,41.34,40.86,40.93,30928612.0,0.002203721841331996,0.0022012972078467963,40.96333333333334,40.826,39.452,38.977,58.125641518086304,0.3096811370157795,-0.14614217064565457,42.194008577883636,35.344991422116365 | |
| 2025-05-08,41.285,42.1498,41.25,41.6,41861747.0,0.016369411189836258,0.01623687676290592,41.123333333333335,41.112,39.736666666666665,38.93633333333334,61.62571294337519,0.41215775144098643,-0.03448218622832637,42.542637125925246,35.44136287407476 | |
| 2025-05-09,41.73,41.98,41.69,41.79,27222761.0,0.004567307692307621,0.004556909192606353,41.44,41.256,40.02866666666667,38.91066666666667,62.58089384652679,0.5029054379400435,0.07299533860534761,42.73073154095416,35.84726845904584 | |
| 2025-05-12,43.32,43.955,42.94,43.36,44875064.0,0.03756879636276622,0.036880280671566755,42.25,41.704,40.458,38.981,69.36629555621636,0.6935151018587931,0.1970992912560367,43.178201322931336,36.14079867706865 | |
| 2025-05-13,43.42,44.485,43.42,44.28,43232541.0,0.02121771217712176,0.02099575070904535,43.14333333333334,42.392,40.855333333333334,39.066,72.51187156898932,0.9083401650218121,0.3393474660091918,43.8194867376403,36.260513262359716 | |
| 2025-05-14,44.19,44.92,44.13,44.74,42419547.0,0.010388437217705437,0.010334848221547349,44.126666666666665,43.153999999999996,41.25466666666667,39.17433333333334,73.95208959881985,1.1029941015168063,0.4920767931107147,44.549597194457355,36.205402805542654 | |
| 2025-05-15,44.6,44.98,44.01,44.38,47379372.0,-0.008046490835941,-0.008079038557535697,44.46666666666667,43.71,41.574666666666666,39.25866666666666,70.82459530304948,1.2142130648503056,0.636504047458633,45.00269470006915,36.45730529993086 | |
| 2025-05-16,44.34,44.79,43.655,44.69,49488135.0,0.006985128436232335,0.006960845440912075,44.60333333333333,44.290000000000006,41.908,39.507666666666665,71.92562747967844,1.3122425880905055,0.7716517555850075,45.41346478165976,36.77453521834024 | |
| 2025-05-19,44.11,45.14,44.11,44.77,37915717.0,0.001790109644215887,0.0017885093075142068,44.61333333333334,44.572,42.24066666666667,39.85366666666667,72.21701769270666,1.3804737805084386,0.8934161605696938,45.64097842695074,37.33202157304926 | |
| 2025-05-20,44.59,44.91,44.41,44.69,33424251.0,-0.0017869108778201248,-0.0017885093075141847,44.71666666666667,44.653999999999996,42.554,40.157333333333334,71.41872586377104,1.4118176061292331,0.9970964496816017,45.916089879824945,37.693910120175055 | |
| 2025-05-21,44.37,44.49,43.145,43.25,55594058.0,-0.03222197359588275,-0.03275252956747181,44.23666666666667,44.355999999999995,42.77866666666667,40.43133333333333,58.815753401296256,1.3054138500642765,1.0587599297581367,45.93506850131968,38.124931498680326 | |
| 2025-05-22,43.175,43.57,42.96,43.31,29026187.0,0.00138728323699433,0.001386321848647084,43.75,44.141999999999996,42.98799999999999,40.63666666666667,59.139302435336496,1.2119588975909963,1.0893997233247088,45.989775897678186,38.44322410232181 | |
| 2025-05-23,42.48,43.43,42.35,43.2,34875060.0,-0.002539829138767047,-0.002543059976470693,43.25333333333333,43.844,43.13,40.88166666666666,58.23601340242707,1.1161527792989219,1.0947503345195515,46.00187866832103,38.78212133167898 | |
| 2025-05-27,43.79,44.22,43.295,44.22,36322007.0,0.023611111111111027,0.023336680179235528,43.576666666666675,43.733999999999995,43.33666666666667,41.157333333333334,63.76307215300262,1.10973883728321,1.0977480350722832,46.09794833486365,39.13005166513636 | |
| 2025-05-28,44.21,44.4385,43.96,44.06,35673753.0,-0.0036182722749885654,-0.0036248340551030436,43.826666666666675,43.608000000000004,43.55133333333333,41.40366666666667,62.3687483041804,1.0793035398374826,1.0940591360253231,46.136137521634325,39.49886247836568 | |
| 2025-05-29,44.37,44.46,43.9,44.24,28553008.0,0.004085338175215503,0.004077015839882183,44.17333333333334,43.806000000000004,43.772000000000006,41.612,63.33998322117013,1.0575174402450997,1.0867507968692784,46.118060461694014,39.95293953830598 | |
| 2025-05-30,44.19,44.3,43.72,44.13,66537474.0,-0.0024864376130199206,-0.0024895339326235473,44.14333333333334,43.970000000000006,43.940666666666665,41.83866666666667,62.28208561626468,1.0196221492226343,1.0733250673399497,46.05178511687501,40.41521488312499 | |
| 2025-06-02,43.88,44.15,43.36,44.08,28582598.0,-0.0011330160888285423,-0.001133658436796875,44.15,44.146,44.093333333333334,42.061,61.777012105564474,0.9743238767779943,1.0535248292275585,46.04093357086684,40.72706642913316 | |
| 2025-06-03,44.01,44.73,43.94,44.65,31320154.0,0.012931034482758674,0.012848142477849059,44.28666666666666,44.232,44.17933333333334,42.318666666666665,65.23789602989925,0.9732004567512433,1.0374599547322956,46.05651662654703,41.06448337345298 | |
| 2025-06-04,44.6,45.09,44.34,44.36,30591708.0,-0.0064949608062709885,-0.0065161448403417595,44.36333333333334,44.292,44.184666666666665,42.519999999999996,62.15440871852321,0.938095777735974,1.0175871193330313,45.916823599835396,41.5561764001646 | |
| 2025-06-05,44.45,44.575,44.01,44.38,32036157.0,0.00045085662759247747,0.00045075502228162685,44.46333333333333,44.32,44.160666666666664,42.70766666666667,62.286797842852664,0.9014970032626337,0.9943690961189517,45.68165789141594,42.136342108584074 | |
| 2025-06-06,44.69,45.165,44.64,44.97,37013001.0,0.013294276701216745,0.013206683278168149,44.56999999999999,44.488,44.2,42.88733333333334,66.05879198419335,0.9096148067007448,0.9774182382353104,45.556552061287626,42.598447938712376 | |
| 2025-06-09,45.11,45.4,44.78,44.87,32414025.0,-0.0022237046920169368,-0.0022261807947240872,44.74,44.646,44.212,43.059999999999995,64.87443169175667,0.8976317204291746,0.9614609346740832,45.31400219399277,43.14899780600722 | |
| 2025-06-10,44.8,45.195,44.75,45.09,32229081.0,0.0049030532649878555,0.004891072445100949,44.97666666666667,44.734,44.233333333333334,43.237,66.30568722360059,0.8955636987585294,0.9482814874909724,45.38448206735939,43.2515179326406 | |
| 2025-06-11,45.2,45.41,44.55,44.73,47873455.0,-0.007984031936127844,-0.008016074988236173,44.89666666666667,44.808,44.236,43.395,61.8635386462139,0.8550196510250174,0.9296291201977814,45.421711820134774,43.25928817986522 | |
| 2025-06-12,44.4,44.65,44.02,44.62,30165422.0,-0.0024591996422982376,-0.0024622284403702905,44.81333333333333,44.856,44.32733333333333,43.553,60.52915178973955,0.8047356289999001,0.9046504219582052,45.408082321016494,43.2609176789835 | |
| 2025-06-13,43.995,44.46,43.6649,44.09,43281740.0,-0.011878081577767707,-0.011949189634540084,44.48,44.68,44.379333333333335,43.68366666666667,54.43651638149743,0.7138893367693981,0.8664982049204438,45.39855458832604,43.24144541167396 | |
| 2025-06-16,44.64,44.89,44.35,44.41,34103646.0,0.0072578816058062046,0.007231669934164542,44.373333333333335,44.588,44.46,43.794999999999995,57.23539375801877,0.6601050412979887,0.8252195721959529,45.37217822149918,43.23982177850081 | |
| 2025-06-17,44.27,44.67,44.06,44.23,27489633.0,-0.004053141184417908,-0.004061377423775495,44.24333333333333,44.416,44.46066666666666,43.89866666666667,55.18200291750956,0.596084809332659,0.7793926196232941,45.32394784558808,43.23405215441193 | |
| 2025-06-18,44.26,45.2,44.21,45.06,37684730.0,0.018765543748586966,0.01859164312386302,44.56666666666666,44.482,44.52733333333334,44.039333333333325,61.959156853834706,0.6053443448659976,0.7445829646718349,45.38320484018409,43.21179515981591 | |
| 2025-06-20,45.305,45.65,45.265,45.5,64591572.0,0.009764758100310633,0.009717390952806292,44.93,44.658,44.61133333333334,44.19166666666667,64.98219158108199,0.6408001707697082,0.7238264058914096,45.50447704407135,43.31552295592866 | |
| 2025-06-23,45.4,46.37,45.105,46.3,42683615.0,0.01758241758241752,0.017429635135283596,45.620000000000005,45.1,44.756,44.34833333333333,69.69734358238196,0.7250940495174092,0.7240799346166095,45.816838061143116,43.302161938856884 | |
| 2025-06-24,46.75,47.19,46.565,46.66,45437593.0,0.007775377969762465,0.007745305501095565,46.15333333333333,45.55,44.928,44.510666666666665,71.55357302411193,0.811591030877949,0.7415821538688774,46.13747508874681,43.32752491125319 | |
| 2025-06-25,46.575,46.98,46.46,46.85,33532391.0,0.004072010287184069,0.004063742091147469,46.60333333333333,46.074,45.074666666666666,44.626999999999995,72.51065924428569,0.8852671156376033,0.7703191462226227,46.52201568146959,43.205984318530405 | |
| 2025-06-26,46.945,47.58,46.9,47.46,40127021.0,0.013020277481323284,0.012936242323186225,46.99,46.553999999999995,45.281333333333336,44.733,75.37521159667897,0.9815629983907428,0.8125679166562467,46.99664515386738,43.071354846132635 | |
| 2025-06-27,47.45,47.67,46.91,47.12,56705021.0,-0.0071639275179098405,-0.007189711664286262,47.14333333333334,46.878,45.464000000000006,44.812333333333335,70.93804802944099,1.0187000803381778,0.853794349392633,47.302434983707215,43.053565016292794 | |
| 2025-06-30,47.62,47.62,47.03,47.32,47921177.0,0.004244482173174857,0.004235499766854747,47.300000000000004,47.081999999999994,45.620666666666665,44.910333333333334,71.98285609579708,1.0521413829427146,0.8934637561026494,47.59790593699429,43.07709406300571 | |
| 2025-07-01,47.02,48.42,46.94,48.15,48540877.0,0.017540152155536726,0.017388099133948492,47.53,47.38,45.83933333333333,45.025666666666666,75.86130676416988,1.1325624447218559,0.9412834938264907,48.03289807175153,43.04910192824846 | |
| 2025-07-02,48.36,48.73,48.06,48.71,48003612.0,0.011630321910695685,0.011563209574316672,48.06,47.751999999999995,46.080666666666666,45.157000000000004,78.06737823445806,1.2273360692528428,0.9984940089117612,48.55370745808153,42.93429254191847 | |
| 2025-07-03,48.945,49.305,48.81,48.93,21620278.0,0.004516526380619945,0.004506357482580851,48.596666666666664,48.04600000000001,46.36066666666667,45.29833333333333,78.88384769627316,1.305152030703006,1.0598256132700101,49.027436169545766,42.91756383045423 | |
| 2025-07-07,48.735,49.21,48.365,48.66,35567880.0,-0.005518087063151489,-0.005533367945655688,48.76666666666666,48.354,46.63,45.47866666666667,75.18467594978694,1.3297069631132175,1.1138018832386516,49.36246772653611,43.010532273463895 | |
| 2025-07-08,47.5,47.79,46.76,47.15,88086497.0,-0.03103164817098225,-0.03152332827590998,48.24666666666667,48.31999999999999,46.833999999999996,45.60666666666666,58.626626340077934,1.2133359618606647,1.1337086989630543,49.44652189773396,43.144478102266035 | |
| 2025-07-09,47.16,47.45,46.71,46.84,46227855.0,-0.006574761399787854,-0.006596470349949851,47.54999999999999,48.05800000000001,46.996,45.728,55.904573115797945,1.0836055653025625,1.123688072230956,49.48317723674103,43.30482276325897 | |
| 2025-07-10,46.9,47.22,46.78,46.97,44224992.0,0.0027754056362083723,0.0027715613093871405,46.98666666666666,47.71,47.178666666666665,45.81966666666667,56.81019987259257,0.9799865302179853,1.0949477638283618,49.52674052857412,43.449259471425876 | |
| 2025-07-11,46.64,46.81,46.25,46.73,31653005.0,-0.005109644453906825,-0.005122743326569004,46.846666666666664,47.269999999999996,47.28999999999999,45.90866666666667,54.58148942315535,0.8684902887104897,1.0496562688047875,49.51845115980439,43.65754884019561 | |
| 2025-07-14,46.81,47.07,46.55,47.07,36381172.0,0.007275839931521588,0.007249498700716194,46.923333333333325,46.952,47.394666666666666,46.003,57.146370877936235,0.7983608654358392,0.9993971881309979,49.503236829706466,43.91776317029354 | |
| 2025-07-15,46.88,47.01,45.95,46.15,55144992.0,-0.01954535797748036,-0.019738894464189763,46.65,46.752,47.38466666666667,46.07033333333333,49.07115273572852,0.6609277176800745,0.9317032940408132,49.35247046063929,44.27452953936071 | |
| 2025-07-16,46.25,46.56,45.01,46.03,61296628.0,-0.002600216684723655,-0.0026036031197110236,46.416666666666664,46.59,47.342666666666666,46.13533333333334,48.11608538969527,0.5361475851913156,0.8525921522709137,49.215607278864745,44.57339272113526 | |
| 2025-07-17,45.635,47.22,45.44,47.02,56480729.0,0.021507712361503506,0.02127968528277352,46.4,46.6,47.354,46.214333333333336,55.76518901223323,0.5112497881110372,0.7843236794389384,49.00705245748786,45.06094754251214 | |
| 2025-07-18,47.01,47.38,46.9,47.32,48314188.0,0.0063802637175669474,0.006359995998262531,46.79,46.718,47.34466666666666,46.313,57.79569959612932,0.5098483825568607,0.729428620062523,48.901674898663245,45.39232510133675 | |
| 2025-07-21,47.54,48.04,47.2,47.48,32199673.0,0.0033812341504648735,0.003375530631281214,47.27333333333333,46.8,47.36866666666666,46.416333333333334,58.8798248201432,0.5157037100280135,0.6866836380556212,48.833241632518146,45.65875836748186 | |
| 2025-07-22,47.6,48.17,47.46,47.77,34749381.0,0.006107834877843388,0.006089257660403274,47.52333333333333,47.124,47.39866666666667,46.50966666666667,60.843154102787416,0.5375481550834422,0.6568565414611853,48.86016836145838,45.77883163854162 | |
| 2025-07-23,48.01,48.305,47.805,48.14,31380097.0,0.007745446933221656,0.007715604953055384,47.796666666666674,47.546,47.398,46.61866666666667,63.25382922714406,0.5780525134022696,0.6410957358494022,48.942503227885226,45.84449677211478 | |
| 2025-07-24,48.49,49.0,48.21,48.39,42967619.0,0.005193186539260486,0.005179748450301288,48.1,47.82,47.376666666666665,46.72866666666666,64.82938546439259,0.6231422241830842,0.6375050335161386,49.05644419826135,45.88455580173865 | |
| 2025-07-25,48.39,48.55,47.935,48.45,24461228.0,0.001239925604463732,0.001239157531548053,48.32666666666666,48.046,47.34466666666667,46.852666666666664,65.21487387663788,0.6561539095619793,0.6412348087253068,49.16233979431749,45.8776602056825 | |
| 2025-07-28,48.45,48.54,48.0801,48.23,20590380.0,-0.00454076367389078,-0.004551104255894903,48.35666666666666,48.196000000000005,47.316,46.973,62.509462874291735,0.656990370647307,0.6443859211097069,49.23495141537763,45.91604858462237 | |
| 2025-07-29,48.39,48.51,47.8901,47.95,26216484.0,-0.005805515239477366,-0.005822432751433141,48.21,48.232,47.36933333333333,47.101666666666674,59.14640031990936,0.6278224655643285,0.6410732300006312,49.26976997807839,45.944230021921605 | |
| 2025-07-30,48.26,48.5,47.7401,47.96,32265850.0,0.0002085505735140991,0.0002085288298662902,48.046666666666674,48.196000000000005,47.443999999999996,47.22,59.23076262116679,0.5986131671025774,0.6325812174210205,49.24989069229975,45.94510930770026 | |
| 2025-07-31,47.76,48.03,47.19,47.27,40016313.0,-0.014386989157631258,-0.0144914853541684,47.72666666666667,47.972,47.464000000000006,47.321333333333335,51.351194515340076,0.5138638515886385,0.6088377442545441,49.10143749876029,45.94956250123971 | |
| 2025-08-01,46.36,46.41,45.32,45.66,52310438.0,-0.0340596572879206,-0.03465320370349567,46.96333333333333,47.414,47.39266666666666,47.34133333333333,38.48593391671618,0.31317576847557405,0.5497053490987501,48.99850358997432,45.725496410025684 | |
| 2025-08-04,45.96,46.105,45.635,45.85,31038904.0,0.004161191414805199,0.004152557600824504,46.26,46.938,47.31133333333333,47.353,40.38413533197213,0.16752925585449674,0.47327013044989946,48.87057580177469,45.572424198225306 | |
| 2025-08-05,45.95,46.0,44.75,45.56,36798320.0,-0.006324972737186463,-0.00634506012349245,45.69,46.46,47.272000000000006,47.32833333333334,38.43465043997964,0.028375671825401128,0.3842912387249998,48.943461628788924,45.34053837121108 | |
| 2025-08-06,45.71,45.94,45.385,45.42,27916767.0,-0.0030728709394205467,-0.003077601901568984,45.61000000000001,45.952,47.23133333333333,47.287000000000006,37.49366754153673,-0.09213925209284923,0.28900514056143,49.02033732329703,45.12166267670297 | |
| 2025-08-07,45.71,45.76,44.78,44.92,30609882.0,-0.011008366358432387,-0.011069406807169955,45.300000000000004,45.482000000000006,47.09133333333333,47.22266666666667,34.266950353974636,-0.22539579644938357,0.1861249531592673,49.13211063964819,44.80488936035181 | |
| 2025-08-08,45.15,46.3,44.98,46.01,37131557.0,0.02426536064113982,0.023975634297134816,45.45000000000001,45.552,47.004,47.17433333333334,45.315566229147464,-0.24027889192588248,0.10084418414223736,49.13440712792317,44.73059287207684 | |
| 2025-08-11,46.055,46.52,45.81,46.16,35559383.0,0.0032601608346012334,0.0032548580324669525,45.69666666666666,45.614,46.916000000000004,47.14233333333333,46.64464747952582,-0.2372354038584561,0.03322826654209867,49.11313656364538,44.660863436354624 | |
| 2025-08-12,46.48,47.66,46.36,47.5,35484466.0,0.029029462738301648,0.02861608884075149,46.55666666666667,46.001999999999995,46.898,47.14833333333333,56.7560498419543,-0.12525278039984045,0.0015320571537108495,49.1689929442197,44.7400070557803 | |
| 2025-08-13,47.68,47.76,46.99,47.24,29465062.0,-0.005473684210526297,-0.00548871971143395,46.96666666666667,46.366,46.838,47.118,54.59416354714215,-0.05683046537784975,-0.010140447352601271,49.19093657995789,44.83906342004211 | |
| 2025-08-14,47.085,47.73,46.8904,47.71,21073786.0,0.009949195596951732,0.00990002819885408,47.48333333333333,46.924,46.79266666666667,47.084666666666664,57.72871451142888,0.034917279615200414,-0.001128901959040935,49.246438551712096,44.85256144828791 | |
| 2025-08-15,47.75,47.82,46.9,46.94,26276902.0,-0.016139174177321358,-0.01627082910513823,47.29666666666666,47.11,46.692,47.01833333333333,51.46086851593179,0.0449769968648539,0.008092277805738032,49.22432291901577,44.83667708098424 | |
| 2025-08-18,46.92,48.04,46.79,47.92,43125120.0,0.020877716233489663,0.020662763384316555,47.52333333333333,47.462,46.67133333333333,46.99366666666666,57.748519104474944,0.1305226215263815,0.03257834654986673,49.27257995351492,44.83242004648507 | |
| 2025-08-19,47.82,48.115,47.63,48.08,33783443.0,0.0033388981636059967,0.003333336419758217,47.64666666666667,47.577999999999996,46.68,47.02466666666667,58.689403899817755,0.2088216423121736,0.06782700570232811,49.312099819526495,44.8239001804735 | |
| 2025-08-20,48.165,48.5,47.87,48.35,30822222.0,0.00561564059900177,0.005599931672351299,48.11666666666667,47.8,46.706,47.075,60.2961796798053,0.2893257566906442,0.11212675589999133,49.34442387339003,44.81257612660998 | |
| 2025-08-21,48.27,48.49,47.81,48.26,28713163.0,-0.0018614270941055278,-0.0018631617024177048,48.23,47.910000000000004,46.772000000000006,47.118,59.46589843391454,0.3419221339764462,0.15808583151528233,49.32353814091586,44.82046185908415 | |
| 2025-08-22,48.52,49.66,48.46,49.48,45078911.0,0.025279734769995788,0.02496548732740141,48.696666666666665,48.418,47.02666666666667,47.209666666666664,66.25024546873745,0.47655551066502255,0.22177976734523036,49.53984662248586,44.70715337751414 | |
| 2025-08-25,49.39,49.66,49.21,49.48,34715749.0,0.0,0.0,49.07333333333333,48.73,47.26866666666667,47.29,66.25024546873745,0.5766066689177194,0.2927451476597282,49.77228227384383,44.59971772615616 | |
| 2025-08-26,49.25,50.26,49.25,50.25,40609302.0,0.015561843168957257,0.015441999414898083,49.73666666666666,49.164,47.581333333333326,47.42666666666667,69.93379398070641,0.7098478137719155,0.3761656808821657,50.19872945597046,44.403270544029546 | |
| 2025-08-27,50.03,50.63,49.99,50.38,42428187.0,0.002587064676617068,0.002583723985279154,50.03666666666667,49.57,47.912,47.571666666666665,70.51882365395248,0.8165199607229567,0.4642365368503239,50.60750843665478,44.23649156334521 | |
| 2025-08-28,50.55,50.64,50.28,50.49,32949399.0,0.0021834061135370675,0.002181025946360146,50.373333333333335,50.016,48.28333333333333,47.68733333333333,71.03244739061752,0.8995648626279262,0.5513022020058445,51.03577917046527,44.13022082953473 | |
| 2025-08-29,50.51,50.9175,50.51,50.74,32496470.0,0.00495147553971087,0.004939257300311521,50.53666666666667,50.268,48.59866666666667,47.80133333333333,72.21714930279025,0.9743201007286544,0.6359057817504065,51.43107345500879,44.242926544991214 | |
| 2025-09-02,50.22,50.47,49.67,50.42,52719782.0,-0.006306661411115466,-0.006326632411362025,50.550000000000004,50.456,48.882666666666665,47.89933333333333,68.36313007369282,0.9962585909702071,0.7079763435943666,51.70600257519464,44.42499742480536 | |
| 2025-09-03,50.4,50.57,49.7,50.06,33934810.0,-0.007140023800079276,-0.0071656357561455525,50.406666666666666,50.418000000000006,49.05333333333333,47.97566666666667,64.21145593174126,0.9733755438264637,0.7610561836407861,51.83886004373834,44.742139956261646 | |
| 2025-09-04,50.24,50.83,50.12,50.62,34796896.0,0.011186576108669577,0.011124469113349819,50.36666666666667,50.465999999999994,49.278666666666666,48.05833333333333,67.516203631602,0.9890269964195326,0.8066503461965354,51.979467628893396,45.1215323711066 | |
| 2025-09-05,50.44,50.79,49.23,49.77,40063322.0,-0.01679178190438546,-0.01693436224651502,50.150000000000006,50.321999999999996,49.416000000000004,48.10433333333334,58.66169496506503,0.9222122997739888,0.8297627369120262,51.82349896881665,45.76250103118335 | |
| 2025-09-08,49.8,49.905,48.875,49.46,48033135.0,-0.0062286517982721445,-0.006248130777192762,49.95000000000001,50.066,49.583999999999996,48.138,55.78810049622467,0.8346257163648119,0.8307353328025834,51.723190881879034,46.20780911812096 | |
| 2025-09-09,49.5,50.56,49.46,50.29,40060147.0,0.016781237363526103,0.016641988090603268,49.84,50.04,49.742,48.20666666666667,61.2599277700291,0.82270317134207,0.8291289005104808,51.66418458385384,46.679815416146155 | |
| 2025-09-10,50.37,50.625,49.965,50.13,31706338.0,-0.0031815470272419377,-0.0031866189084612966,49.96,50.053999999999995,49.87866666666666,48.27933333333333,59.72538589618063,0.7912230785596677,0.8215477361203183,51.70480193853225,46.90219806146775 | |
| 2025-09-11,50.14,50.96,49.99,50.75,28055187.0,0.012367843606622797,0.012291986646484693,50.39000000000001,50.08,50.038666666666664,48.37233333333334,63.53701689105521,0.8070010904417231,0.8186384069845992,51.761524041494134,47.196475958505864 | |
| 2025-09-12,50.7,50.93,50.455,50.58,27851108.0,-0.0033497536945813478,-0.0033553766800776914,50.48666666666667,50.242000000000004,50.193333333333335,48.48266666666667,61.80967681193271,0.7966049334781786,0.8142317122833151,51.80059894173766,47.44440105826234 | |
| 2025-09-15,50.85,51.09,50.46,50.59,29043572.0,0.00019770660340068247,0.00019768706202576516,50.64000000000001,50.468,50.26733333333333,48.647000000000006,61.87533559375409,0.7801793981537202,0.8074212494573962,51.63774111646972,47.97225888353028 | |
| 2025-09-16,50.64,50.875,50.21,50.66,31624444.0,0.0013836726625813256,0.001382716269684225,50.60999999999999,50.542,50.346000000000004,48.807333333333325,62.36312877352518,0.7640035012681281,0.7987376998195426,51.59106761535077,48.292932384649234 | |
| 2025-09-17,50.86,51.625,50.79,51.4,38337889.0,0.014607185155941504,0.014501527887590196,50.88333333333333,50.796,50.42266666666667,49.001999999999995,67.14838100787944,0.8016548242065582,0.7993211246969458,51.638014379016944,48.57798562098305 | |
| 2025-09-18,51.49,52.19,51.3,52.13,35246871.0,0.014202334630350366,0.014102426318895299,51.39666666666667,51.072,50.53933333333334,49.22566666666667,71.0576926790054,0.8802516746659421,0.8155072346907452,51.84543275604677,48.748567243953225 | |
| 2025-09-19,52.15,52.66,51.76,52.25,98970669.0,0.0023019374640322887,0.002299292064905893,51.92666666666667,51.40599999999999,50.656666666666666,49.470000000000006,71.65481847155587,0.9413716951151372,0.8406801267756236,51.9700708330442,49.0229291669558 | |
| 2025-09-22,51.76,52.35,51.755,51.92,27467951.0,-0.0063157894736841635,-0.006335818449085783,52.1,51.672000000000004,50.73533333333334,49.667,67.52872907396562,0.9522050821324228,0.8629851178469835,52.138529933915294,49.0984700660847 | |
| 2025-09-23,52.0,52.88,51.515,51.7,28278182.0,-0.004237288135593209,-0.004246290881451097,51.95666666666667,51.879999999999995,50.82066666666666,49.85166666666667,64.84782027376292,0.9322915809963135,0.8768464104768495,52.224792279120884,49.23420772087912 | |
| 2025-09-24,51.85,52.25,51.455,51.7,27010386.0,0.0,0.0,51.77333333333333,51.94,50.93,49.99166666666667,64.84782027376292,0.9060654296105142,0.8826902143035825,52.33733839918063,49.26666160081938 | |
| 2025-09-25,51.48,52.33,51.44,51.85,22957932.0,0.0029013539651836506,0.0028971531611527873,51.75,51.884,51.01200000000001,50.14533333333333,65.91776054113268,0.8871581551104057,0.8835838024649472,52.46285597771846,49.28814402228154 | |
| 2025-09-26,52.11,52.62,51.98,52.21,20025763.0,0.006943105110896797,0.006919112746924642,51.919999999999995,51.876,51.17466666666667,50.29533333333333,68.40342873318501,0.8909526476802867,0.8850575715080151,52.639764281928954,49.28323571807105 | |
| 2025-09-29,52.36,52.55,52.11,52.42,23700991.0,0.004022217965906849,0.00401415047279922,52.160000000000004,51.976,51.372,50.478,69.78763628151339,0.9005243709452344,0.888150931395459,52.8354662007978,49.255533799202205 | |
| 2025-09-30,52.48,52.565,51.015,51.59,29944960.0,-0.015833651278138072,-0.015960342638701698,52.073333333333345,51.95399999999999,51.45866666666667,50.60033333333333,58.819644161169585,0.8315503721249442,0.8768308195413561,52.88482452813255,49.32317547186745 | |
| 2025-10-01,51.3,51.675,50.555,50.68,27709125.0,-0.01763907734056991,-0.017796499803620268,51.56333333333333,51.75,51.495333333333335,50.687000000000005,49.61316530799585,0.6954419642500795,0.8405530484831009,52.862848372976785,49.407151627023225 | |
| 2025-10-02,50.65,50.845,50.07,50.48,22757213.0,-0.003946329913180779,-0.003954137219980623,50.916666666666664,51.476,51.47733333333334,50.758,47.84084074277746,0.5649246422484069,0.785427367236162,52.86524609655584,49.39075390344416 | |
| 2025-10-03,50.62,51.13,50.5523,50.64,24565717.0,0.0031695721077655836,0.0031645596029631616,50.6,51.162,51.48133333333333,50.837333333333326,49.39819355935243,0.4689931262385585,0.7221405190366414,52.81139359410862,49.53160640589138 | |
| 2025-10-06,50.93,51.32,49.89,50.39,25386321.0,-0.004936808846761398,-0.004949035143413968,50.50333333333333,50.756,51.467999999999996,50.867666666666665,47.03508811101686,0.36854543561843656,0.6514215023530004,52.70692713051999,49.729072869480014 | |
| 2025-10-07,50.55,50.91,50.125,50.29,24107321.0,-0.001984520738241735,-0.001986492508633352,50.44,50.495999999999995,51.443333333333335,50.894666666666666,46.08540199514299,0.2776699465500485,0.5766711911924102,52.70692713051999,49.729072869480014 | |
| 2025-10-08,50.4,50.51,49.78,49.84,24014168.0,-0.008948101014118026,-0.008988375704675599,50.17333333333334,50.327999999999996,51.339333333333336,50.881,41.97791507959619,0.16740943578079026,0.49481884011008626,52.73943326677903,49.66756673322098 | |
| 2025-10-09,50.0,50.275,49.665,49.79,21816912.0,-0.0010032102728733117,-0.0010037138251064632,49.973333333333336,50.19,51.18333333333333,50.86133333333334,41.53495082374402,0.07512659189283966,0.41088039046663694,52.80120319316653,49.50979680683348 | |
| 2025-10-10,49.925,50.14,48.55,48.65,31831921.0,-0.022896163888331045,-0.023162352022077344,49.42666666666667,49.792,50.94333333333334,50.8,32.98781040965946,-0.08897109596116337,0.3109100931810769,53.02377886796416,49.09422113203585 | |
| 2025-10-13,49.2,49.4,48.81,48.86,34462800.0,0.004316546762589857,0.00430725719758027,49.1,49.486000000000004,50.73933333333333,50.73733333333334,35.61616006465351,-0.19977160814352146,0.2087737529161572,53.152764892162985,48.79223510783701 | |
| 2025-10-14,48.85,50.495,48.525,50.09,42462595.0,0.02517396643471148,0.024862321539931082,49.199999999999996,49.446000000000005,50.632,50.72633333333333,48.385573245793246,-0.18618486859244854,0.12978202861443605,53.15455106251778,48.73344893748222 | |
| 2025-10-15,51.57,52.85,51.23,52.28,69992192.0,0.043721301657017264,0.042792501386495665,50.41,49.934000000000005,50.67066666666666,50.800333333333334,62.60616713523219,0.0012826324073174078,0.10408214937301233,53.267075251060945,48.708924748939054 | |
| 2025-10-16,52.6,52.755,50.0,50.44,49027707.0,-0.0351951032899771,-0.03582937765930245,50.93666666666667,50.064,50.57666666666667,50.794333333333334,50.113394441076515,0.0013636359551938426,0.08353844668944864,53.13169456062492,48.67530543937508 | |
| 2025-10-17,50.95,51.77,50.33,51.28,48915375.0,0.016653449643140528,0.016516301515695952,51.333333333333336,50.59,50.51466666666667,50.84466666666666,54.570246782524336,0.06842010727099535,0.08051477880575798,53.00469300133729,48.70530699866272 | |
| 2025-10-20,51.44,52.28,51.37,52.04,25785985.0,0.014820592823712841,0.01471184103188982,51.25333333333333,51.226,50.48933333333333,50.93066666666667,58.20817879516432,0.18080429297685896,0.10057268163997818,53.02318315597881,48.698816844021195 | |
| 2025-10-21,52.09,52.37,51.44,51.52,27303428.0,-0.009992313604919256,-0.010042571848206314,51.61333333333334,51.512,50.484666666666676,50.971666666666664,54.96497196218815,0.22531265165835634,0.12552067564365382,53.0016008931889,48.70239910681111 | |
| 2025-10-22,51.495,51.58,50.435,51.1,34954973.0,-0.008152173913043459,-0.008185584586439405,51.55333333333334,51.275999999999996,50.51266666666667,51.004000000000005,52.424270369396496,0.22411193379733163,0.1452389272743894,52.939938620451144,48.70406137954886 | |
| 2025-10-23,51.48,51.8,51.11,51.76,26028810.0,0.012915851272015555,0.012833152982986276,51.46,51.54,50.598,51.037666666666674,55.875890043354325,0.2732667909284672,0.17084450000520496,52.927048529898876,48.70795147010113 | |
| 2025-10-24,51.85,52.815,51.85,52.57,38923897.0,0.015649149922720262,0.015527964638711571,51.81,51.798,50.72666666666667,51.104000000000006,59.736652849108005,0.37327966428273385,0.21133153286071077,52.9977532229132,48.67324677708681 | |
| 2025-10-27,52.8,53.065,52.53,53.02,27345801.0,0.008560015217804917,0.008523586029522884,52.449999999999996,51.99400000000001,50.902,51.184999999999995,61.739553355304906,0.4832808651810083,0.2657213993247703,53.12912960751058,48.60187039248942 | |
| 2025-10-28,53.0,53.275,52.34,52.87,29575215.0,-0.0028291210863825578,-0.0028331306135206953,52.82,52.263999999999996,51.074,51.25866666666666,60.65640095302614,0.5519908560251707,0.3229752906648504,53.339118019520626,48.51988198047938 | |
| 2025-10-29,52.66,53.005,52.32,52.58,29158770.0,-0.005485152260261028,-0.005500250945623704,52.82333333333333,52.56,51.25666666666667,51.298,58.518865132420714,0.5763990727147501,0.37366004707483036,53.53498580955928,48.514014190440726 | |
| 2025-10-30,52.67,53.44,52.56,53.03,37548588.0,0.008558387219475216,0.008521971847303602,52.82666666666666,52.814,51.47266666666667,51.327999999999996,60.82580384169348,0.624851104904991,0.4238982586408625,53.79446551538492,48.50953448461508 | |
| 2025-10-31,52.79,53.64,52.77,53.45,39295717.0,0.007920045257401531,0.007888846322015667,53.02,52.99000000000001,51.79266666666667,51.368,62.899687793996286,0.6891955619782024,0.47695771930833053,54.10450906826391,48.480490931736085 | |
| 2025-11-03,53.26,53.64,52.71,53.56,31252323.0,0.0020579981290926863,0.002055883351917602,53.34666666666667,53.098,52.106,51.42266666666667,63.44551243240026,0.7405287341925018,0.5296719222851648,54.39587962402514,48.50612037597486 | |
| 2025-11-04,53.02,53.995,52.72,53.54,47226578.0,-0.00037341299477222645,-0.0003734827307653165,53.51666666666667,53.232000000000006,52.336000000000006,51.484,63.26327012624334,0.7707125160220301,0.5778800410325379,54.64168278840602,48.58531721159398 | |
| 2025-11-05,52.96,53.07,51.735,52.45,53700819.0,-0.020358610384758946,-0.020568703249900153,53.18333333333334,53.206,52.34733333333334,51.509,54.136454301994114,0.6986261625719763,0.6020292653404256,54.67873269651573,48.80926730348428 | |
| 2025-11-06,53.42,53.75,52.77,53.29,55296039.0,0.01601525262154424,0.015888361466384622,53.093333333333334,53.257999999999996,52.53733333333333,51.557,59.04055303556365,0.7011952456231114,0.6218624613969628,54.78335961429399,49.054640385706016 | |
| 2025-11-07,53.15,53.58,52.71,53.2,40537658.0,-0.001688872208669423,-0.001690299961092069,52.98,53.208000000000006,52.665333333333336,51.59,58.32099732018708,0.6880377437899767,0.6350975178755656,54.63415974361415,49.65884025638586 | |