| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,4936.0,5069.44,4936.0,5065.4,175473.0,,,,,,,,,,, | |
| 2024-11-12,5029.01,5050.74,4996.21,5022.92,311502.0,-0.008386307103091517,-0.008421670024845574,,,,,,,,, | |
| 2024-11-13,4998.0,5033.96,4972.35,4987.44,199335.0,-0.007063620364250345,-0.007088685835634213,5025.253333333333,,,,,,,, | |
| 2024-11-14,4958.0,4995.005,4951.945,4970.98,242072.0,-0.0033002903293072317,-0.0033057482993350366,4993.78,,,,,,,, | |
| 2024-11-15,4970.0,4979.7799,4932.5,4975.19,235745.0,0.0008469154975476734,0.0008465570669770072,4977.87,5004.386,,,,,,, | |
| 2024-11-18,4969.39,5029.43,4930.95,5017.78,229261.0,0.008560477087307339,0.008524043978866202,4987.983333333333,4994.861999999999,,,,,,, | |
| 2024-11-19,4993.8,4993.8,4937.11,4976.99,204580.0,-0.008129092945485805,-0.008162314183057023,4989.986666666667,4985.6759999999995,,,,,,, | |
| 2024-11-20,4966.81,5019.05,4907.03,5016.43,167502.0,0.00792446840359351,0.00789323470233172,5003.733333333334,4991.474,,,,,,, | |
| 2024-11-21,5050.62,5211.66,5016.44,5210.92,242884.0,0.03877059980902753,0.038037898335313215,5068.113333333334,5039.462,,,,,,, | |
| 2024-11-22,5202.54,5216.0,5140.84,5177.15,246741.0,-0.006480621464156178,-0.006501711860065207,5134.833333333333,5079.854,,,,,,, | |
| 2024-11-25,5213.0,5237.0,5073.68,5108.83,444458.0,-0.01319644978414758,-0.013284296627841256,5165.633333333332,5098.064,,,,,,, | |
| 2024-11-26,5110.0,5215.0,5110.0,5214.72,162702.0,0.020726859183022306,0.02051498055451844,5166.900000000001,5145.610000000001,,,,,,, | |
| 2024-11-27,5187.69,5230.0,5161.0,5223.15,171143.0,0.0016165776877761218,0.0016152724325740986,5182.233333333333,5186.954,,,,,,, | |
| 2024-11-29,5177.36,5230.0,5177.36,5201.98,132706.0,-0.004053109713487046,-0.0040613458247699,5213.283333333333,5185.165999999999,,,63.105891219747214,,,, | |
| 2024-12-02,5206.41,5233.19,5185.0401,5224.28,205863.0,0.00428682924578716,0.0042776669687079865,5216.47,5194.592,5092.944,,64.97253817367337,,,, | |
| 2024-12-03,5224.28,5258.2,5204.17,5214.38,195876.0,-0.0018949979710122244,-0.0018967957512195466,5213.546666666666,5215.701999999999,5102.876,,63.43802772710755,,,, | |
| 2024-12-04,5200.0,5248.67,5161.765,5243.16,203182.0,0.005519352252808529,0.005504176442981761,5227.2733333333335,5221.39,5117.558666666667,,65.95529791736655,,,, | |
| 2024-12-05,5253.88,5330.0,5200.0,5287.94,183769.0,0.00854065105775903,0.008504386035818816,5248.493333333333,5234.348,5137.592000000001,,69.4766568867148,,,, | |
| 2024-12-06,5260.0,5337.2,5260.0,5300.34,188318.0,0.002344958528273766,0.002342213403655465,5277.1466666666665,5254.0199999999995,5159.5493333333325,,70.38997447766339,,,, | |
| 2024-12-09,5240.0,5280.3045,5142.08,5149.6,272999.0,-0.028439685001339532,-0.028851927687619544,5245.96,5239.084000000001,5171.176666666667,,50.57750420785693,,,5351.977497873581,4906.980502126419 | |
| 2024-12-10,5174.0,5223.67,5111.57,5185.33,254854.0,0.006938402982755942,0.006914443030139453,5211.756666666667,5233.273999999999,5182.346666666667,,53.890404186448556,,,5357.205950545252,4913.745049454749 | |
| 2024-12-11,5253.32,5295.55,5218.78,5293.0,196440.0,0.020764348652834164,0.020551708089442105,5209.31,5243.242,5203.414000000001,,62.12874459578179,,,5374.5099993543,4923.449000645699 | |
| 2024-12-12,5300.0,5337.24,5255.645,5268.93,147903.0,-0.004547515586623807,-0.0045578869903202595,5249.086666666666,5239.4400000000005,5220.247333333333,,59.566522765986996,,,5381.526566735506,4944.581433264494 | |
| 2024-12-13,5240.0,5260.4092,5213.6,5227.61,164062.0,-0.007842199459852539,-0.007873111222903599,5263.18,5224.894,5221.36,,55.34678508480832,,,5377.197903937264,4974.573096062735 | |
| 2024-12-16,5206.64,5231.4,5141.19,5152.13,342533.0,-0.014438720562551466,-0.014543973259664306,5216.223333333334,5225.4,5219.692,,48.57706463020155,,,5364.373069902793,5005.091930097207 | |
| 2024-12-17,5129.0,5177.25,5109.835,5154.96,220549.0,0.0005492873821117961,0.0005491365790180198,5178.233333333334,5219.326,5222.767333333333,,48.829781848294765,31.437053734648543,,5354.947564261479,5028.235435738522 | |
| 2024-12-18,5154.96,5167.27,4939.85,4943.35,316288.0,-0.041049785061377686,-0.041916118961765766,5083.4800000000005,5149.396000000001,5204.676,,34.98481351556045,8.554138526291354,,5362.501200087229,5017.31779991277 | |
| 2024-12-19,4997.08,5020.66,4946.835,4980.4,278277.0,0.00749491741430397,0.007466970075905699,5026.236666666667,5091.6900000000005,5188.492666666667,,38.2842509366845,-6.515998899359147,,5368.48186746422,5007.734132535778 | |
| 2024-12-20,4955.43,5085.21,4955.43,5048.59,463938.0,0.013691671351698798,0.013598787284567653,4990.78,5055.886,5178.266666666666,,43.92470199094817,-12.80917210863663,,5369.886731038065,4990.096268961934 | |
| 2024-12-23,5066.79,5071.385,5005.12,5063.12,165233.0,0.0028780312919052253,0.0028738976890396494,5030.703333333334,5038.084,5167.522666666667,5130.233333333334,45.07657616260889,-16.434659128912244,,5370.912341151763,4977.667658848237 | |
| 2024-12-24,5086.27,5122.94,5050.69,5122.94,78635.0,0.011814849341907685,0.011745598931186974,5078.216666666666,5031.68,5161.426666666667,5132.151333333333,49.66118140402604,-14.315885037914995,,5370.77271087757,4979.21828912243 | |
| 2024-12-26,5094.06,5125.84,5092.8,5096.04,68666.0,-0.0052508910898818595,-0.005264725468294284,5094.033333333333,5062.218,5151.618666666666,5134.5886666666665,47.73169485990238,-14.63860180379561,,5366.846873298938,4971.276126701062 | |
| 2024-12-27,5060.0,5078.64,5016.13,5037.39,116457.0,-0.011508936350578036,-0.011575676726520573,5085.456666666667,5073.616,5134.915333333333,5136.2536666666665,43.741292076799084,-19.40325338044113,,5363.872372439317,4955.674627560684 | |
| 2024-12-30,4992.5,5016.48,4938.0439,4990.87,147735.0,-0.009234941110376704,-0.009277847542245426,5041.433333333333,5062.072,5114.284,5136.916666666667,40.825868356604154,-26.626119961794757,-8.663798390772854,5364.995839788982,4933.440160211016 | |
| 2024-12-31,4990.0,5007.23,4963.26,4968.42,105291.0,-0.004498213738286072,-0.004508361143268941,4998.893333333333,5043.132,5102.205333333333,5136.691000000001,39.45902803655908,-33.77251263992912,-13.685541240604108,5362.955694035048,4909.894305964953 | |
| 2025-01-02,4990.67,5039.88,4896.665,4925.29,141300.0,-0.008680828110344985,-0.008718725981352638,4961.526666666667,5003.602000000001,5084.869333333333,5133.607999999999,36.90285574797765,-42.42723610411031,-19.43388021330535,5363.177105006995,4880.763894993006 | |
| 2025-01-03,4937.78,4961.9531,4878.8626,4903.85,165555.0,-0.004353043171061888,-0.0043625452488159,4932.5199999999995,4965.164,5058.926,5131.169999999999,35.6659749553495,-50.434814475144776,-25.634067065673236,5357.209768115117,4852.800231884883 | |
| 2025-01-06,4942.67,4942.67,4845.55,4909.79,278226.0,0.0012112931676131478,0.001210560143922208,4912.9766666666665,4939.644,5034.983333333334,5127.615333333333,36.302966146316905,-55.659956338773554,-31.6392449202933,5337.306590669506,4834.888409330494 | |
| 2025-01-07,4881.41,4889.36,4788.0,4796.1,220331.0,-0.023155776519973248,-0.02342808337751995,4869.913333333334,4900.6900000000005,5006.216,5113.7880000000005,30.149811753132383,-68.18871470670274,-38.949138877575194,5322.0428619467775,4799.728138053223 | |
| 2025-01-08,4808.9,4877.24,4785.5,4872.42,266310.0,0.015912929255019748,0.015787645931727795,4859.436666666667,4881.49,4987.568666666667,5103.630333333333,37.77454354318006,-71.1394089869118,-45.38719289944252,5317.146244948421,4776.906755051579 | |
| 2025-01-10,4809.21,4835.85,4700.16,4739.55,306303.0,-0.027269816641422473,-0.02764853909719681,4802.69,4844.342,4959.8746666666675,5091.321,31.357049934768554,-83.23981722369263,-52.95771776429254,5318.097801532092,4731.377198467909 | |
| 2025-01-13,4710.29,4780.575,4660.32,4763.9,209926.0,0.005137618550284273,0.0051244660173308705,4791.956666666667,4816.352000000001,4947.9113333333335,5076.2936666666665,33.58392642690086,-89.82914199924835,-60.332002611283706,5285.467257455891,4711.097742544108 | |
| 2025-01-14,4781.83,4809.08,4751.075,4778.81,206092.0,0.0031297886185690516,0.003124901025603755,4760.753333333334,4790.156000000001,4934.472,5061.482333333333,34.9749805970561,-92.77862275503321,-66.82132664003362,5247.740969541215,4699.812030458785 | |
| 2025-01-15,4851.73,4899.54,4815.71,4829.64,230379.0,0.0106365392221075,0.010580369190897686,4790.783333333334,4796.864,4919.8753333333325,5049.071,39.618049541648695,-89.9773484439811,-71.45253100082311,5208.321522896535,4699.434477103465 | |
| 2025-01-16,4817.78,4901.6,4798.17,4865.0,188438.0,0.007321456671718796,0.007294784912786385,4824.483333333334,4795.38,4906.667333333333,5037.095,42.68408184301894,-83.93649422940871,-73.94932364654024,5179.596818704358,4699.4461812956415 | |
| 2025-01-17,4950.0,4976.955,4894.45,4926.8,260454.0,0.012702980472764747,0.012622974447223868,4873.813333333333,4832.83,4893.591333333333,5027.509,47.68402234285064,-73.31717546608797,-73.82289401044979,5146.894684408074,4709.332315591927 | |
| 2025-01-21,4925.45,4934.62,4615.0,4686.41,406126.0,-0.048792319558334074,-0.050022859162063796,4826.07,4817.332,4866.282666666667,5008.950666666667,34.9223917753844,-83.33808326729286,-75.7259318618184,5157.84166610527,4672.69133389473 | |
| 2025-01-22,4681.56,4704.5055,4595.91,4619.21,372921.0,-0.014339334373219548,-0.014443136121903146,4744.14,4785.411999999999,4838.4039999999995,4986.659666666667,32.31850493732527,-95.60018387202854,-79.70078226386043,5169.639642544904,4624.774357455097 | |
| 2025-01-23,4620.65,4822.45,4609.05,4818.14,402327.0,0.04306580562477147,0.042164266669578294,4707.919999999999,4783.112,4826.888666666667,4970.586333333334,45.31683262024813,-88.24872213645631,-81.41037023837961,5150.93047689503,4620.438523104969 | |
| 2025-01-24,4802.0,4828.0,4723.79,4764.89,240050.0,-0.011051982715321707,-0.011113509625853998,4734.08,4763.09,4813.319999999999,4957.7626666666665,42.93955921220679,-85.73120969819956,-82.27453813034361,5127.8481015637235,4613.697898436275 | |
| 2025-01-27,4656.87,4781.16,4656.87,4675.36,299730.0,-0.01878952084937968,-0.018968286721465267,4752.796666666666,4712.802000000001,4796.657999999999,4940.763666666667,39.21476050780187,-89.92380012750618,-83.80439052977613,5091.30126258389,4605.486737416109 | |
| 2025-01-28,4670.1,4751.515,4660.0,4684.68,331058.0,0.0019934293829781957,0.001991445139154777,4708.31,4712.456,4782.046666666666,4920.486333333333,39.800187009958364,-91.4403447643981,-85.33158137670053,5052.339951049816,4603.312048950184 | |
| 2025-01-29,4705.56,4744.0061,4688.77,4721.86,179124.0,0.007936507936507908,0.007905179507113247,4693.966666666666,4732.986,4769.518,4902.250666666666,42.192069425105124,-88.62053962504706,-85.98937302636983,5019.108107691154,4604.990892308846 | |
| 2025-01-30,4789.34,4789.34,4700.05,4774.33,237078.0,0.011112146484647978,0.011050860181866384,4726.956666666667,4724.224,4768.066666666667,4887.141333333333,45.48403117542035,-81.21572887911589,-85.03464419691905,4991.731211598708,4610.713788401294 | |
| 2025-01-31,4796.0,4830.0,4711.04,4737.56,245373.0,-0.007701604204150003,-0.0077314147156212895,4744.583333333333,4718.758,4759.076,4873.3223333333335,43.609818436651935,-77.42192297983547,-83.51209995350234,4965.6913966973525,4613.667603302648 | |
| 2025-02-03,4670.19,4742.86,4605.43,4692.9,251836.0,-0.009426793539290435,-0.00947150698230011,4734.93,4722.266,4755.965999999999,4857.920333333333,41.37955811628085,-77.12988789658357,-82.23565754211859,4947.279825788823,4608.840174211176 | |
| 2025-02-04,4670.51,4728.57,4655.87,4678.94,261879.0,-0.002974706471478239,-0.0029791397046684677,4703.133333333333,4721.1179999999995,4750.302,4849.1066666666675,40.67923979155256,-77.1357306331056,-81.215672160316,4930.917621295725,4602.711378704274 | |
| 2025-02-05,4688.43,4778.675,4684.07,4699.39,218672.0,0.0043706480527643254,0.004361124509849888,4690.41,4716.624,4745.007333333333,4839.739666666666,42.22188338635851,-74.62992957900678,-79.89852364405417,4908.963968915693,4603.625031084307 | |
| 2025-02-06,4730.64,4847.0,4729.88,4779.71,428097.0,0.0170915799710174,0.016947162147953186,4719.346666666666,4717.7,4741.678666666668,4830.777,47.94742032304469,-65.40891815965279,-77.0006025471739,4907.455399986314,4603.494600013687 | |
| 2025-02-07,4884.9,5072.7,4869.0,4887.47,430834.0,0.022545300865533635,0.0222949119783972,4788.856666666667,4747.682,4743.176666666667,4824.9220000000005,54.46671208018522,-48.84283892044823,-71.36904982182877,4910.64604278227,4601.80895721773 | |
| 2025-02-10,4962.71,4987.0,4905.99,4913.48,191860.0,0.005321771796041652,0.005307661208595767,4860.22,4791.798000000001,4742.288666666666,4817.94,55.9023376357277,-33.23223166556727,-63.741686190576466,4933.54372558393,4596.30427441607 | |
| 2025-02-11,4896.06,4931.78,4863.6,4897.32,177417.0,-0.0032889113215073262,-0.003294331678326008,4899.423333333333,4835.474,4756.349333333333,4811.316,54.747392650663144,-21.91210083435726,-55.37576911933263,4949.808729381322,4593.381270618676 | |
| 2025-02-12,4877.03,5020.66,4877.03,5018.11,199108.0,0.024664510385271843,0.024365252072565437,4942.969999999999,4899.217999999999,4782.942666666667,4810.673333333334,61.20002705618821,-3.1576723958387447,-44.93214977463386,4991.721010374179,4575.39898962582 | |
| 2025-02-13,5059.46,5079.09,4984.305,5008.7,224593.0,-0.0018752079966362079,-0.0018769684002443972,4974.71,4945.016,4795.646666666667,4811.267666666667,60.47655160835707,10.8212977186231,-33.78146027598247,5022.128574480477,4562.897425519524 | |
| 2025-02-14,5085.44,5085.44,4975.543,5044.4,202555.0,0.007127597979515565,0.007102316711762323,5023.736666666667,4976.402,4814.280666666667,4813.800333333333,62.29753187960697,24.498025896977197,-22.125563041390535,5054.544272351182,4548.421727648818 | |
| 2025-02-18,5108.5,5165.0,5060.36,5141.88,278015.0,0.019324399333914943,0.019140054248927774,5064.993333333333,5022.081999999999,4845.3820000000005,4821.0199999999995,66.7960744110321,42.71041377577876,-9.158367677956678,5101.39191855405,4523.08208144595 | |
| 2025-02-19,5168.62,5168.62,5043.02,5110.6,187216.0,-0.0060833780640543456,-0.006101957195967731,5098.96,5064.737999999999,4873.776666666667,4827.911666666667,64.15097956660884,53.997379620700485,3.4727817817747546,5144.008578385303,4522.884421614697 | |
| 2025-02-20,5109.99,5109.99,4975.81,5018.23,301618.0,-0.018074198724220447,-0.018239532264681637,5090.236666666667,5064.762000000001,4893.5346666666655,4831.526333333333,56.97584623036146,54.856542267056284,13.74953387883106,5157.545766006892,4549.24923399311 | |
| 2025-02-21,5213.47,5282.0,4970.05,4990.64,724538.0,-0.005497954458045795,-0.005513123835570679,5039.823333333334,5061.15,4907.955333333333,4838.0109999999995,54.997179984119725,52.70361793280972,21.540350689626795,5171.420443941131,4552.62455605887 | |
| 2025-02-24,5004.0,5102.9303,4998.11,5049.08,350210.0,0.011709920972059695,0.011641890420689466,5019.316666666667,5062.086,4928.723333333332,4843.899666666667,58.30053629578613,55.078123164578756,28.24790518461719,5192.508153549391,4559.955846450607 | |
| 2025-02-25,5090.0,5090.0,4951.92,5033.83,359047.0,-0.0030203522225831225,-0.003024922691628331,5024.516666666666,5040.476000000001,4951.452,4853.709,57.12221147914925,55.09429537562755,33.617183222819264,5203.4177054810425,4584.893294518957 | |
| 2025-02-26,5058.0,5129.0,5025.0,5034.55,257308.0,0.0001430322438382703,0.00014302201570217212,5039.153333333334,5025.2660000000005,4975.159333333333,4862.730666666667,57.166229054943805,54.53654659082895,37.801055896421204,5210.956780847739,4612.34121915226 | |
| 2025-02-27,5042.11,5046.14,4916.65,4918.13,209644.0,-0.023124211697172603,-0.023395770842854775,4995.503333333334,5005.246,4989.742,4867.374666666667,48.49686586119302,44.19099929116237,39.07904457536944,5207.8265276204365,4635.098472379563 | |
| 2025-02-28,4938.15,5016.01,4896.111,5016.01,305454.0,0.01990187327297166,0.019706419994848512,4989.563333333333,5010.320000000001,5005.495333333333,4873.5869999999995,54.7149117154575,43.39000355163898,39.94123637062334,5214.39969213247,4652.693307867529 | |
| 2025-03-03,5016.01,5054.75,4914.1,4946.15,351984.0,-0.0139274044509482,-0.014025300772289162,4960.096666666667,4989.7339999999995,5009.407333333334,4876.2919999999995,50.06863258607474,36.69509231922984,39.29200756034464,5210.045625579469,4677.906374420532 | |
| 2025-03-04,4849.42,4967.95,4790.64,4898.4,389716.0,-0.00965397329235873,-0.009700874995150311,4953.5199999999995,4962.648,5008.402,4875.345333333333,47.12310578803643,27.222496996753762,36.87810544762647,5195.452878010928,4713.049121989073 | |
| 2025-03-05,4894.61,4949.48,4842.24,4917.46,213170.0,0.003891066470684379,0.003883515851846669,4920.67,4939.2300000000005,5009.744666666667,4883.0470000000005,48.427326512057085,21.011175909379745,33.70471953997712,5172.8673825629,4759.486617437101 | |
| 2025-03-06,4816.01,4871.71,4686.25,4695.97,305762.0,-0.045041545838705344,-0.04608744294373787,4837.276666666668,4894.798000000001,4988.268666666667,4885.605666666667,37.00486119279651,-1.7634052947951204,26.611094573022672,5173.582735632868,4758.429264367131 | |
| 2025-03-07,4678.75,4725.43,4601.485,4673.38,296953.0,-0.0048105077332265544,-0.004822115466574388,4762.2699999999995,4826.272,4965.914,4880.780333333333,36.07038776519754,-21.388693642285034,17.011136929961133,5191.2535816324125,4730.1254183675865 | |
| 2025-03-10,4583.16,4583.16,4405.92,4451.03,358431.0,-0.047577984242668125,-0.04874704855372505,4606.793333333334,4727.2480000000005,4926.356,4870.318333333334,28.453888721422956,-54.258207947100345,2.757267954548837,5258.4505708204015,4619.284429179597 | |
| 2025-03-11,4400.01,4429.435,4308.02,4353.41,403438.0,-0.021932002255657612,-0.022176084018280248,4492.606666666667,4618.25,4873.791333333333,4859.586666666666,25.871008361075212,-87.1796996907924,-15.23012557451941,5320.0335821245735,4501.694417875426 | |
| 2025-03-12,4415.0,4422.3,4300.64,4400.52,305766.0,0.010821402073317277,0.010763269708339721,4401.653333333333,4514.862,4826.452666666667,4850.114666666666,29.210574385589226,-108.22132769863401,-33.82836599934233,5351.862122330062,4420.185877669938 | |
| 2025-03-13,4382.05,4400.52,4279.395,4295.4,319112.0,-0.023888085953478355,-0.02417803311141924,4349.776666666668,4434.748,4778.263999999999,4835.899333333334,26.357203636527714,-131.85928322957898,-53.43454944538966,5377.2025035794595,4322.5744964205405 | |
| 2025-03-14,4361.98,4465.48,4353.1825,4465.48,252893.0,0.039595846719746586,0.03883202870194519,4387.133333333334,4393.168,4743.253333333332,4825.604333333334,37.06843116680167,-135.30874373696224,-69.80938830370418,5370.102087604318,4275.3529123956805 | |
| 2025-03-17,4474.13,4607.7299,4461.765,4563.39,284233.0,0.02192597436333843,0.021689057028373458,4441.423333333333,4415.639999999999,4710.874,4819.798666666667,42.27367821238679,-128.65884819446273,-81.5792802818559,5347.246668578201,4250.107331421798 | |
| 2025-03-18,4559.62,4565.41,4416.66,4471.51,286176.0,-0.020134154652571956,-0.02033960919077772,4500.126666666666,4439.26,4673.386,4812.419,39.01263404398325,-129.3120770635078,-91.12583963818628,5307.638648255212,4222.6783517447875 | |
| 2025-03-19,4448.185,4637.53,4448.185,4591.89,278433.0,0.0269215544637047,0.026565544838915794,4542.263333333333,4477.534,4643.875333333333,4809.517333333333,44.99914921108674,-118.74726119665138,-96.6501239498793,5262.417552001449,4216.028447998551 | |
| 2025-03-20,4569.03,4652.69,4547.26,4589.03,239284.0,-0.0006228372195328236,-0.0006230312632097741,4550.81,4536.26,4621.935333333333,4805.838666666666,44.88641764661456,-109.34488681439507,-99.18907652278247,5228.481140547207,4207.044859452794 | |
| 2025-03-21,4531.33,4645.11,4457.33,4617.26,574396.0,0.006151626814381306,0.006132782799560035,4599.393333333333,4566.616,4595.352,4800.423666666667,46.31602067729255,-98.4802927905248,-99.04731977633095,5195.648822769848,4202.53917723015 | |
| 2025-03-24,4674.18,4727.96,4657.45,4709.72,232067.0,0.020024863230573953,0.019827002715345744,4638.670000000001,4595.8820000000005,4579.59,4794.498666666666,50.81597950708199,-81.4701374408778,-95.53188330924033,5152.168106896815,4212.083893103186 | |
| 2025-03-25,4722.68,4794.59,4722.68,4777.91,264935.0,0.0144785677280177,0.014374754114807792,4701.63,4657.162,4571.557333333333,4789.979666666667,53.88604537039113,-61.774999916899105,-88.7805066307721,5113.605146727787,4225.054853272213 | |
| 2025-03-26,4778.0,4782.0,4732.06,4764.16,179370.0,-0.0028778273345458905,-0.0028819762414332545,4750.596666666667,4691.616,4561.337333333333,4785.541,53.16540353338536,-46.73721410846065,-80.3718481263098,5070.2628067603755,4241.3581932396255 | |
| 2025-03-27,4740.0,4807.34,4613.98,4752.8,194035.0,-0.0023844707146695177,-0.0023873180921901702,4764.956666666666,4724.370000000001,4565.126,4776.697333333333,52.540237310092415,-35.32906609206657,-71.36329171946116,5047.0642912193525,4248.023708780647 | |
| 2025-03-28,4752.8,4752.8,4629.605,4634.24,185473.0,-0.02494529540481405,-0.02526170228113048,4717.066666666667,4727.7660000000005,4562.516666666666,4764.2153333333345,46.40694188399571,-35.446225724896976,-64.17987852054833,4990.45127403472,4266.45972596528 | |
| 2025-03-31,4522.81,4626.04,4440.86,4606.91,359397.0,-0.0058974071260875505,-0.005914865504776961,4664.650000000001,4707.204,4572.908666666667,4749.632333333333,45.09997588882018,-37.31424280788542,-58.80675137801575,4942.8497815022465,4280.137218497753 | |
| 2025-04-01,4572.09,4693.965,4529.74,4685.75,222040.0,0.017113423097043334,0.016968637983470085,4642.3,4688.772,4595.064666666667,4734.428,49.51689142663607,-32.06332465002106,-53.45806603241681,4907.429952563688,4294.292047436312 | |
| 2025-04-02,4624.43,4729.6,4624.43,4689.3,193542.0,0.0007576161767059997,0.0007573293304408336,4660.653333333333,4673.8,4614.316666666667,4720.384666666667,49.71307743853285,-27.30077253602576,-48.2266073331386,4863.280060028765,4315.625939971236 | |
| 2025-04-03,4489.24,4523.76,4383.46,4450.53,394399.0,-0.05091804746977169,-0.05226012737762959,4608.526666666667,4613.346,4624.658666666667,4701.461333333334,38.79328082488691,-42.30548785940755,-47.04238343839239,4852.80682715703,4301.555172842971 | |
| 2025-04-04,4322.22,4513.25,4284.02,4284.02,508520.0,-0.03741352153563715,-0.03813136910108338,4474.616666666667,4543.302,4612.561333333333,4677.907333333334,33.29998286826353,-66.86205413431526,-51.006317577576965,4857.365147270793,4258.060852729208 | |
| 2025-04-07,4170.08,4463.92,4107.4125,4244.68,558398.0,-0.009182963664968957,-0.009225386990098809,4326.41,4470.856,4591.313999999999,4651.094,32.1419327590644,-88.47780202338163,-58.5006144667379,4874.025696796005,4220.765303203996 | |
| 2025-04-08,4375.01,4430.51,4129.58,4164.15,351108.0,-0.018971983753781396,-0.019154260959923685,4230.95,4366.536,4570.823333333334,4622.104666666667,29.85326278224325,-110.82896858007553,-68.96628528940543,4895.952666743435,4179.912333256565 | |
| 2025-04-09,4126.18,4653.81,4096.23,4616.32,602835.0,0.10858638617725114,0.1030856777344533,4341.716666666666,4351.94,4572.452,4608.163666666665,50.96575172753087,-91.00701681019018,-73.37443159356238,4902.509476010984,4194.935523989016 | |
| 2025-04-10,4525.6,4558.855,4373.84,4494.64,423261.0,-0.026358657978649558,-0.026712275164590776,4425.036666666667,4360.762000000001,4566.159333333333,4594.047333333334,46.87697255779266,-84.1465472832424,-75.52885473149838,4894.122697256957,4223.246302743044 | |
| 2025-04-11,4508.22,4643.68,4434.9424,4586.53,304992.0,0.020444351494224078,0.0202381711530098,4565.83,4421.264,4564.1106666666665,4579.731333333333,50.13070743402195,-70.48234412357397,-74.5195526099135,4897.588185613025,4231.885814386975 | |
| 2025-04-14,4701.7,4701.7,4547.415,4556.84,288071.0,-0.0064733033469746015,-0.006494346034709684,4546.003333333333,4483.696,4553.9186666666665,4566.754333333333,49.08461192785621,-61.341987299063476,-71.8840395477435,4897.2782314528,4231.540768547199 | |
| 2025-04-15,4599.99,4617.51,4524.09,4612.44,215774.0,0.012201437838502027,0.012127600305132403,4585.2699999999995,4573.354,4542.887333333333,4557.222333333334,51.14080134810877,-49.04635745309042,-67.31650312881288,4902.119427212622,4240.792572787378 | |
| 2025-04-16,4573.85,4627.76,4491.765,4540.84,248774.0,-0.015523237158640457,-0.01564498418673352,4570.04,4558.258,4527.999333333334,4544.668333333333,48.42849968134815,-44.56577728940101,-62.76635796093051,4899.684695491818,4238.122304508181 | |
| 2025-04-17,4586.58,4604.59,4516.625,4573.31,216793.0,0.007150659349371535,0.007125214610573542,4575.53,4573.992,4516.033333333334,4540.5796666666665,49.73055227094611,-37.957279699166975,-57.80454230857781,4898.7783479318305,4237.45665206817 | |
| 2025-04-21,4566.64,4578.81,4371.1189,4437.63,235527.0,-0.029667789850239767,-0.030116781428728454,4517.260000000001,4544.212,4502.926,4532.721333333333,44.656848993603894,-43.17059606352177,-54.87775305956661,4893.704868031676,4224.567131968325 | |
| 2025-04-22,4465.0,4608.505,4456.92,4598.08,236449.0,0.03615668724071175,0.03551837491163543,4536.34,4552.46,4502.337333333333,4537.6230000000005,51.02073791330169,-33.96370038244913,-50.694942524143116,4881.547767282241,4225.560232717759 | |
| 2025-04-23,4719.83,4800.0,4665.0,4731.03,237875.0,0.028914242466420825,0.028504112724291344,4588.913333333333,4576.178,4505.356,4550.210333333334,55.57881962402139,-15.757571853034278,-43.70746838992135,4873.375108601159,4229.044891398841 | |
| 2025-04-24,4706.12,4843.76,4691.63,4827.97,238063.0,0.02049025265111415,0.02028315167987683,4719.026666666668,4633.604,4514.600666666667,4564.458666666667,58.60384634901615,6.419167842125717,-33.68214114351194,4886.0619524767635,4222.739047523236 | |
| 2025-04-25,4828.62,4878.41,4793.55,4838.44,189621.0,0.002168613309527556,0.0021662652617434413,4799.1466666666665,4686.63,4540.461333333334,4582.5599999999995,58.92915908476549,24.556167115061726,-22.03447949179721,4902.469050282289,4214.895949717711 | |
| 2025-04-28,4880.0,4916.2,4824.24,4889.95,233008.0,0.010645993336695359,0.010589723761014075,4852.12,4777.093999999999,4580.8566666666675,4596.709,60.570837832391405,42.59528429909915,-9.10852673361794,4943.41041525268,4199.52558474732 | |
| 2025-04-29,4849.99,4930.1226,4841.81,4909.23,372276.0,0.003942780601028595,0.0039350282122255645,4879.206666666666,4839.324,4625.16,4608.237,61.19605461719654,57.78108512079143,4.269395637263934,4986.574741262841,4186.593258737159 | |
| 2025-04-30,4732.23,5116.14,4722.77,5099.28,458080.0,0.038712792026448284,0.03798224659550018,4966.153333333333,4912.973999999999,4687.5019999999995,4629.162666666667,66.78679575286357,84.18100217344727,20.251716944500604,5064.302271678472,4150.218728321527 | |
| 2025-05-01,5002.27,5159.915,4970.0001,5101.43,311817.0,0.00042162815142532395,0.0004215392912527096,5036.6466666666665,4967.666,4719.842666666666,4646.147333333333,66.84499239142254,104.0768801813856,37.016749591877605,5132.52854274325,4123.20545725675 | |
| 2025-05-02,5179.05,5226.78,5118.3,5202.8,271025.0,0.019870898944021498,0.01967604962283999,5134.503333333333,5040.538,4767.053333333333,4666.606333333333,69.5537869954801,126.5652532054819,54.92645031459847,5221.217919811728,4109.743080188271 | |
| 2025-05-05,5175.0,5250.0,5175.0,5191.12,192562.0,-0.0022449450295994877,-0.0022474686963953787,5165.116666666667,5100.772,4807.359333333332,4685.735,68.85573918643267,141.8102719200242,72.30321463568362,5282.475885084011,4139.195114915988 | |
| 2025-05-06,5190.15,5215.9,5152.08,5162.37,182788.0,-0.005538303872767325,-0.005553697139026883,5185.43,5151.4,4847.728,4700.823333333334,67.07138385036241,149.84485613318338,87.81154293518358,5318.563102120153,4194.876897879845 | |
| 2025-05-07,5163.64,5228.545,5132.615,5196.24,157416.0,0.006560940033356832,0.006539510746073755,5183.243333333333,5170.792,4886.647999999999,4714.767666666667,68.11954425841009,157.13400494824327,101.67603533779553,5331.223437481229,4285.4255625187725 | |
| 2025-05-08,5201.02,5238.335,5165.21,5165.27,209144.0,-0.005960078826228066,-0.00597791098538859,5174.626666666667,5183.5599999999995,4928.276666666667,4728.138,66.04924641085353,158.58363430536156,113.05755513130875,5372.911376869726,4298.632623130274 | |
| 2025-05-09,5141.11,5151.43,5038.0,5072.54,228447.0,-0.017952594927273968,-0.018115697788010778,5144.683333333333,5157.508,4961.558666666667,4738.796,60.15415597131639,150.51489794065037,120.54902369317708,5387.272620869119,4342.06137913088 | |
| 2025-05-12,5179.305,5230.0,5088.52,5194.99,293837.0,0.024139780070733696,0.023853021276822033,5144.266666666667,5158.282,5012.0493333333325,4757.487666666666,64.64196107341611,152.2460600715376,126.88843096884919,5420.223333506833,4369.956666493167 | |
| 2025-05-13,5162.36,5302.6099,5151.35,5262.42,253615.0,0.012979813243144012,0.012896297371189521,5176.65,5178.2919999999995,5056.338666666666,4779.338000000001,66.85575953866325,157.24641718181738,132.96002821144285,5454.66876146857,4406.069238531431 | |
| 2025-05-14,5258.53,5288.72,5182.555,5216.55,195583.0,-0.008716522056392284,-0.008754733141994896,5224.653333333333,5182.354,5088.706666666666,4797.031333333333,63.92370454434371,155.7129486251206,137.5106122941784,5477.686571120951,4443.46242887905 | |
| 2025-05-15,5213.97,5285.43,5209.01,5237.74,155632.0,0.004062071675724255,0.004053843736700757,5238.903333333333,5196.848,5116.024666666666,4815.312666666667,64.69401972885444,154.42737697956,140.89396523125473,5488.0420033217615,4502.796996678238 | |
| 2025-05-16,5267.14,5332.43,5221.02,5317.07,200481.0,0.015145845345511555,0.015032292166909935,5257.12,5245.753999999999,5147.933333333333,4844.197333333333,67.49249422355757,157.9886256677437,144.31289731855253,5503.990215248448,4561.224784751552 | |
| 2025-05-19,5315.02,5379.9799,5227.23,5378.0,158785.0,0.011459318760144166,0.011394158092344706,5310.936666666667,5282.356,5180.469999999999,4880.663333333333,69.49261607107567,163.8388504158329,148.2180879380086,5487.569939256364,4671.682060743637 | |
| 2025-05-20,5332.98,5374.97,5290.0,5310.68,178492.0,-0.012517664559315689,-0.012596670528187527,5335.25,5292.008,5207.233333333334,4916.196666666667,64.75211370639386,161.1849940171469,150.81146915383627,5469.713543488638,4760.798456511361 | |
| 2025-05-21,5286.6,5334.09,5261.0,5293.31,130923.0,-0.0032707675853186347,-0.003276128237774306,5327.33,5307.36,5220.1686666666665,4953.835333333333,63.54756323236971,155.88325474162775,151.82582627139456,5458.478368216396,4828.261631783604 | |
| 2025-05-22,5297.49,5351.7999,5285.915,5341.91,136007.0,0.00918140067368034,0.00913950784252183,5315.3,5328.194,5236.2006666666675,4978.021666666667,65.48235126415213,153.82994613839583,152.22665024479483,5459.996776413484,4878.137223586516 | |
| 2025-05-23,5280.73,5337.235,5272.6586,5332.8,152421.0,-0.0017053825317161486,-0.0017068383518948614,5322.673333333333,5331.34,5244.867333333334,5005.960333333333,64.78817562494876,149.74145710579796,151.72961161699544,5450.095501423566,4937.474498576434 | |
| 2025-05-27,5356.92,5471.78,5356.92,5451.74,257660.0,0.022303480348034643,0.022058395204298368,5375.483333333334,5346.088000000001,5262.242,5034.800666666666,69.3557748334168,154.31986077420788,152.24766144843795,5461.424094153276,4982.324905846724 | |
| 2025-05-28,5451.74,5505.0,5451.74,5475.26,188775.0,0.004314218946611659,0.004304939383855678,5419.933333333333,5379.004,5283.101333333334,5065.414666666667,70.17954820168484,158.02453759960918,153.4030366786722,5468.0558616118515,5032.296138388149 | |
| 2025-05-29,5480.0,5509.665,5435.905,5502.0,193731.0,0.004883786340740048,0.00487189934289059,5476.333333333333,5420.742,5303.485333333334,5095.066666666667,71.12975544021774,161.2593181596858,154.97429297487494,5502.645693088193,5037.978306911807 | |
| 2025-05-30,5510.0,5532.5,5477.06,5518.93,232680.0,0.0030770628862233362,0.00307233841739782,5498.73,5456.146,5327.062666666667,5127.669666666667,71.7436591734728,163.30651867644428,156.6407381151888,5533.867527533625,5048.506472466374 | |
| 2025-06-02,5500.0,5544.425,5471.26,5538.91,136704.0,0.003620266972039765,0.0036137295788867875,5519.946666666667,5497.368,5358.1539999999995,5159.856333333333,72.4872049877808,164.6432539112111,158.24124127439327,5569.669827476031,5046.315172523968 | |
| 2025-06-03,5514.09,5560.45,5464.64,5475.07,212368.0,-0.011525733402420357,-0.011592669489707398,5510.97,5502.034,5376.826,5194.437666666667,66.46866885723082,158.7216276260715,158.33731854472893,5587.74581266468,5056.634187335321 | |
| 2025-06-04,5473.8,5560.115,5473.5,5557.0,209545.0,0.014964192238638097,0.014853333288824258,5523.66,5518.382,5396.464666666667,5226.401666666667,69.92039553278293,158.8091098513778,158.4316768060587,5615.56583487832,5068.277165121681 | |
| 2025-06-05,5575.0,5639.7,5550.0,5570.52,185817.0,0.0024329674284686575,0.002430012554984834,5534.196666666667,5532.086,5420.062666666667,5254.384666666666,70.46078023280356,158.14637814925118,158.3746170746972,5642.9247165474935,5078.346283452507 | |
| 2025-06-06,5615.56,5631.34,5553.785,5614.61,174091.0,0.00791488047794453,0.00788372211329096,5580.71,5551.222,5445.187333333333,5280.606,72.21388109581709,159.3420569792179,158.56810505560134,5671.0872409759695,5095.117759024029 | |
| 2025-06-09,5601.2,5623.615,5528.45,5539.41,199369.0,-0.013393628408740699,-0.013484132073148775,5574.846666666667,5551.322,5460.01,5303.971666666667,65.11556813999434,152.4641180912513,157.34730766273134,5664.035069442001,5148.856930557999 | |
| 2025-06-10,5529.95,5546.125,5435.265,5487.98,178644.0,-0.009284382271758207,-0.009327750790836427,5547.333333333333,5553.904,5467.342000000001,5323.906,60.71967372340392,141.235258642374,154.1248978586599,5661.67922334594,5180.511776654061 | |
| 2025-06-11,5488.0,5493.25,5389.945,5466.28,262829.0,-0.003954096042623978,-0.003961934148953879,5497.889999999999,5535.76,5477.715333333333,5342.474333333333,58.9125086359834,129.09714644006453,149.11934757494083,5661.152990278502,5201.424009721499 | |
| 2025-06-12,5465.12,5488.0,5425.81,5461.95,193376.0,-0.0007921291993824298,-0.0007924430994939299,5472.07,5514.046,5488.958,5354.5633333333335,58.538122263746644,117.77062381500673,142.849602822954,5651.406937884423,5235.710062115577 | |
| 2025-06-13,5345.0,5373.345,5272.355,5298.38,262027.0,-0.029947180036433818,-0.03040475539656362,5408.87,5450.8,5486.056,5361.128333333333,46.51304824633552,94.50613316785257,133.1809088919337,5643.839858475497,5249.341141524504 | |
| 2025-06-16,5324.975,5379.69,5313.02,5369.04,224495.0,0.013336151804891339,0.013248008132558517,5376.456666666667,5416.726,5488.471999999999,5366.669666666667,51.178706407423256,80.83867031702994,122.71246117695296,5640.834518173515,5257.543481826486 | |
| 2025-06-17,5312.505,5389.36,5285.0,5301.05,196257.0,-0.012663343912505787,-0.012744207445828387,5322.823333333334,5379.34,5478.426,5370.334,46.93614106292232,63.785602039980404,110.92708934955846,5645.45209325032,5245.230906749681 | |
| 2025-06-18,5306.9,5351.9,5277.33,5286.26,181054.0,-0.002790013299251992,-0.002793912640855749,5318.783333333333,5343.336,5465.826,5374.4636666666665,46.04200970971031,48.5182055033747,98.44531258032171,5647.769528917387,5240.471471082613 | |
| 2025-06-20,5378.0,5378.0,5275.0,5304.03,441922.0,0.0033615448351007604,0.003355907473225354,5297.113333333334,5311.752,5452.628,5378.056666666667,47.340021268932794,37.421205874941734,86.24049123924571,5646.765594429209,5242.547405570791 | |
| 2025-06-23,5340.34,5350.0,5235.65,5333.42,175827.0,0.00554106971491497,0.005525774463478864,5307.903333333334,5318.76,5440.260666666667,5383.661666666667,49.50363511194947,30.64502433272355,75.12139785794128,5647.236207798742,5241.227792201258 | |
| 2025-06-24,5390.0,5518.175,5378.5,5482.23,234035.0,0.0279014216018989,0.0275192690515421,5373.2266666666665,5341.398,5436.482,5397.318,58.74598678417411,36.857702334315945,67.46865875321622,5648.662294195626,5254.744705804375 | |
| 2025-06-25,5465.15,5522.2299,5440.0001,5485.35,177277.0,0.0005691114747101711,0.0005689495921914017,5433.666666666667,5378.258,5437.167333333334,5406.996666666668,58.91577386663376,41.554043192152676,62.28573564100351,5650.888145313445,5255.879854686555 | |
| 2025-06-26,5520.66,5632.61,5501.4501,5596.0,219311.0,0.020171912457728203,0.019971154719859403,5521.193333333334,5440.206,5439.767333333334,5418.116,64.4965045308258,53.5867428022284,60.54593707324849,5666.385390067458,5252.456609932543 | |
| 2025-06-27,5617.75,5711.48,5613.64,5693.13,297583.0,0.017357040743388064,0.01720812796559473,5591.493333333333,5518.026,5447.941333333333,5434.0019999999995,68.53673709990709,70.15165853317376,62.46708136523355,5699.260667155123,5238.694332844877 | |
| 2025-06-30,5704.1,5799.01,5691.52,5789.24,287756.0,0.016881750460642886,0.01674083740614907,5692.79,5609.1900000000005,5459.583333333333,5452.385333333334,71.93949189452948,89.9973143504867,67.97312796228418,5751.406044391665,5213.579955608334 | |
| 2025-07-01,5740.8,5795.77,5681.28,5730.73,226115.0,-0.010106680669656143,-0.010158099912016943,5737.7,5658.89,5472.338,5466.174,67.17639113730822,99.85283028313552,74.34906842645445,5781.279474335257,5202.8885256647445 | |
| 2025-07-02,5690.0,5710.205,5640.0014,5701.76,211381.0,-0.005055202391318292,-0.0050680231528744115,5740.576666666667,5702.172,5486.59,5476.966,64.8856595398164,104.1254672071982,80.3043481826032,5806.494478215023,5200.342521784976 | |
| 2025-07-03,5697.29,5760.395,5652.99,5716.8,131159.0,0.0026377820181837652,0.0026343091769209883,5716.43,5726.332,5503.291333333333,5490.503333333332,65.5425971143701,107.48613183764883,85.74070491361233,5827.844632025079,5194.97236797492 | |
| 2025-07-07,5725.38,5815.92,5707.93,5815.92,176013.0,0.01733837111670855,0.017189776691422475,5744.826666666668,5750.89,5526.8893333333335,5507.923666666667,69.58159943071368,116.80122655566447,91.95280924202277,5866.2806466526345,5181.0763533473655 | |
| 2025-07-08,5815.0,5839.4136,5678.0,5713.33,237057.0,-0.017639513610916313,-0.017796943907648854,5748.683333333333,5735.7080000000005,5554.5526666666665,5520.304333333333,61.54106380596224,114.58449191529871,96.47914577667797,5879.069354808708,5178.159645191291 | |
| 2025-07-09,5760.27,5767.0,5653.12,5668.04,185095.0,-0.007927075803428107,-0.007958662104229254,5732.43,5723.17,5574.486000000001,5531.479,58.336192271799355,107.92905033762963,98.76912668886831,5890.739314438145,5179.352685561856 | |
| 2025-07-10,5722.12,5766.29,5664.1475,5718.51,169242.0,0.008904312601887066,0.008864902981378694,5699.96,5726.52,5602.316666666667,5540.3713333333335,60.78690504801695,105.51080921167613,100.11746319342987,5910.268883423032,5182.876116576968 | |
| 2025-07-11,5692.62,5725.39,5660.6476,5717.1,150929.0,-0.0002465677248093545,-0.00024659812762848536,5701.216666666667,5726.58,5631.039333333333,5548.432666666667,60.67951943999227,102.30129483422934,100.55422952158978,5928.129083859262,5190.097916140737 | |
| 2025-07-14,5697.36,5769.94,5689.025,5766.04,134130.0,0.008560284060100232,0.008523852590020451,5733.883333333334,5716.604,5661.839999999999,5557.2339999999995,63.1151615286119,102.52493690507072,100.94837099828597,5951.04516916091,5197.590830839091 | |
| 2025-07-15,5743.61,5790.0,5640.0,5675.53,163774.0,-0.015697081532559665,-0.01582158533314058,5719.556666666667,5709.044,5684.647333333332,5562.454,56.18373614703792,94.31160876222475,99.62101855107373,5949.9966829179875,5236.354317082013 | |
| 2025-07-16,5652.96,5677.345,5625.215,5658.13,169054.0,-0.003065792974400572,-0.003070502145039377,5699.899999999999,5707.062,5696.374,5566.428,54.93470570513224,85.41385470430032,96.77958578171905,5950.094741601221,5265.165258398779 | |
| 2025-07-17,5656.5,5718.42,5646.4,5683.94,141505.0,0.004561577765091807,0.004551205300479468,5672.533333333333,5700.147999999999,5709.613333333333,5573.390333333333,56.48021832302959,79.52821998992204,93.32931262335966,5940.115266034346,5313.433733965653 | |
| 2025-07-18,5749.59,5749.59,5684.0001,5702.9,147060.0,0.0033357143108476706,0.0033301631571489867,5681.656666666667,5697.308,5716.74,5578.2536666666665,57.62976401503852,75.52314185199157,89.76807846908605,5920.398618967888,5374.814381032112 | |
| 2025-07-21,5665.0,5716.5,5649.945,5677.15,156366.0,-0.0045152466289081206,-0.004525471144048359,5687.996666666666,5679.53,5715.674666666668,5581.808000000001,55.48614468804544,69.47046648065589,85.70855607140001,5888.948279148534,5443.576720851465 | |
| 2025-07-22,5720.0,5786.0,5677.5,5775.53,143694.0,0.01732911760302258,0.017180680842850328,5718.526666666668,5699.530000000001,5714.760666666667,5587.1720000000005,61.39447248459215,71.78463288225157,82.92377143357034,5855.297311578252,5521.438688421748 | |
| 2025-07-23,5765.93,5769.58,5680.0,5736.32,149571.0,-0.006788987331032836,-0.0068121373417692815,5729.666666666667,5715.168,5715.133333333333,5593.735666666666,58.08536551463956,69.65180447458715,80.2693780417737,5839.5682820115435,5562.576717988457 | |
| 2025-07-24,5745.94,5758.83,5644.12,5650.0,172516.0,-0.015047975008367631,-0.015162344588455447,5720.616666666666,5708.38,5711.682666666666,5599.136333333333,51.5039226683222,60.30110638340284,76.27572371009953,5809.925207016228,5608.684792983772 | |
| 2025-07-25,5678.51,5680.28,5624.205,5632.27,184813.0,-0.0031380530973450504,-0.0031429871108005427,5672.863333333334,5694.253999999999,5706.047333333334,5604.669333333334,50.24463183167642,50.87350980046904,71.19528092817343,5804.555883155718,5617.681116844281 | |
| 2025-07-28,5638.81,5685.0,5583.125,5678.75,225646.0,0.008252445284050669,0.008218580043927065,5653.673333333333,5694.5740000000005,5696.902666666667,5611.896,53.45739346332392,46.61526735172811,66.27927821288438,5804.597713671961,5616.201286328038 | |
| 2025-07-29,5696.0,5696.0,5541.64,5590.77,324367.0,-0.015492846136913818,-0.01561411443561852,5633.93,5657.622,5688.732000000001,5621.642333333333,47.239460808385715,35.72946181665429,60.16931493363836,5800.96718675779,5599.984813242211 | |
| 2025-07-30,5490.0,5691.57,5432.05,5612.91,371683.0,0.003960098519524058,0.0039522779693487555,5627.4766666666665,5632.9400000000005,5685.056666666666,5629.771333333334,48.85176588524475,28.559677288414605,53.84738740459361,5800.934250396931,5588.235749603069 | |
| 2025-07-31,5625.0,5664.41,5493.68,5504.06,288407.0,-0.01939279268685934,-0.019583299890790152,5569.246666666667,5603.752,5670.76,5636.538333333333,42.04841154911532,13.933667446763138,45.86464341302752,5819.492318623835,5549.907681376165 | |
| 2025-08-01,5479.47,5479.47,5339.12,5386.29,199612.0,-0.021396932446230643,-0.021629165497069378,5501.086666666667,5554.556,5648.706,5639.872666666666,36.17788655747687,-7.079003140818713,35.27591410225828,5854.400771452203,5481.948228547795 | |
| 2025-08-04,5412.0,5481.01,5339.42,5476.09,237008.0,0.016671957878242827,0.016534506408070134,5455.4800000000005,5514.023999999999,5629.376,5645.607999999999,42.74218696896305,-16.297716528345518,24.961187976137516,5842.334574317322,5460.031425682678 | |
| 2025-08-05,5503.93,5507.5,5409.79,5457.86,221868.0,-0.003329017601975237,-0.003334571109647534,5440.080000000001,5487.442,5614.864666666666,5649.755999999999,41.80222204067794,-24.78887127323469,15.011176126263077,5844.779511627153,5432.039488372847 | |
| 2025-08-06,5474.47,5538.83,5415.0,5536.31,199175.0,0.014373765541805916,0.014271442321646292,5490.086666666667,5472.122,5606.743333333333,5651.558666666666,47.1849627829967,-24.900871471957544,7.0287666066189525,5842.356422629262,5421.289577370739 | |
| 2025-08-07,5550.0,5590.0,5405.6679,5432.1,202669.0,-0.018823006659670405,-0.019002414344845852,5475.423333333333,5457.7300000000005,5589.954,5649.783666666666,41.671355624089486,-33.017898733384754,-0.9805664613817893,5841.062208612692,5393.942791387307 | |
| 2025-08-08,5454.02,5454.02,5366.425,5405.91,188870.0,-0.004821339813331993,-0.004832999965597539,5458.106666666667,5461.654,5570.154666666667,5643.447333333333,40.393863069572454,-41.090351445519445,-9.002523458209321,5838.545823237579,5365.340176762422 | |
| 2025-08-11,5381.84,5431.83,5349.09,5364.25,174991.0,-0.007706380609370123,-0.007736228203918711,5400.753333333333,5439.286,5549.294666666667,5632.484666666667,38.37839462250877,-50.269961388695265,-17.25601104430651,5827.374520059369,5336.332479940629 | |
| 2025-08-12,5364.25,5468.17,5364.25,5461.54,144561.0,0.018136738593466095,0.01797422992682653,5410.566666666667,5440.022,5528.361999999999,5621.561333333333,45.248877521798484,-49.12806078703852,-23.630420992852912,5818.060185455112,5324.247814544889 | |
| 2025-08-13,5483.34,5483.34,5403.1794,5447.92,190480.0,-0.0024938021144219613,-0.0024969168182958855,5424.57,5422.344,5509.135333333334,5612.134333333333,44.500852419641916,-48.76004110440681,-28.656345015163694,5809.732120396426,5311.554879603575 | |
| 2025-08-14,5467.0,5519.295,5418.92,5484.77,179799.0,0.0067640493986695915,0.006741275853116004,5464.743333333333,5432.878,5498.12,5604.901333333333,47.05125702598473,-44.9764354715262,-31.9203631064362,5795.142370803163,5306.227629196837 | |
| 2025-08-15,5514.44,5514.44,5437.22,5454.29,158024.0,-0.005557206592072261,-0.005572705311018011,5462.326666666667,5442.554,5486.254666666667,5596.151000000001,45.20099629136412,-43.93097310420853,-34.322485105990665,5775.669442198245,5300.839557801755 | |
| 2025-08-18,5449.04,5535.88,5419.52,5532.0,169509.0,0.014247500591277662,0.014146958808829737,5490.3533333333335,5476.104,5476.471333333334,5586.687,50.541134329193575,-36.412152467658416,-34.74041857832422,5759.698992391838,5302.295007608162 | |
| 2025-08-19,5539.12,5602.57,5526.15,5584.08,199809.0,0.009414316702820003,0.009370278202498653,5523.456666666668,5500.611999999999,5476.025333333333,5582.378666666667,53.79113794539621,-25.951855359618094,-32.982705934582995,5722.7758189899605,5320.07318101004 | |
| 2025-08-20,5584.0,5647.87,5582.2775,5639.78,175482.0,0.009974785461526414,0.009925365651962233,5585.286666666667,5538.984,5477.816666666667,5581.4366666666665,57.042376545186706,-13.017413404776562,-28.989647428621712,5701.0283641063015,5332.166635893698 | |
| 2025-08-21,5647.84,5714.75,5599.08,5710.74,156373.0,0.012582051072914213,0.012503554811853376,5644.866666666666,5584.178,5491.595333333333,5581.1776666666665,60.824067275104625,2.925382011749207,-22.60664154054753,5714.459721208644,5324.8092787913565 | |
| 2025-08-22,5725.22,5794.9999,5665.05,5720.87,195558.0,0.0017738506743434357,0.001772279259265362,5690.463333333333,5637.494000000001,5513.900666666666,5581.303333333332,61.34719447974462,16.190929622854128,-14.847127307867197,5732.487534569111,5315.64146543089 | |
| 2025-08-25,5708.18,5774.48,5700.12,5703.6,115620.0,-0.003018771620400318,-0.0030233373022641717,5711.736666666667,5671.814,5529.068,5579.222,59.87917656508673,25.021989094541823,-6.873304027385394,5737.6629852794285,5312.951014720573 | |
| 2025-08-26,5700.87,5728.164,5643.64,5705.68,170965.0,0.0003646819552562963,0.0003646154749543381,5710.05,5696.134,5545.589333333333,5580.227,60.00331786718591,31.82168538609767,0.8656938553112195,5756.025441384061,5306.079558615938 | |
| 2025-08-27,5676.19,5693.0,5581.0569,5615.68,151452.0,-0.01577375527544478,-0.01589948485767651,5674.986666666667,5691.314,5550.880666666667,5578.812000000001,52.442120713398715,29.606955296734668,6.61394614359591,5756.368663892306,5306.013336107695 | |
| 2025-08-28,5630.0,5665.715,5595.0,5651.99,167952.0,0.006465824263490738,0.006445010492402163,5657.783333333333,5679.564,5565.54,5577.747,54.91075460395434,30.430890921344144,11.377335099145558,5769.363167943992,5307.811832056007 | |
| 2025-08-29,5634.14,5634.14,5587.75,5599.05,138932.0,-0.009366612467467172,-0.009410755042523377,5622.240000000001,5655.2,5578.415999999999,5574.285333333333,50.77260643495777,26.50649984750362,14.403168048817172,5770.352110381915,5328.098889618084 | |
| 2025-09-02,5577.32,5577.32,5456.97,5505.55,244599.0,-0.01669926148185852,-0.016840266135450747,5585.53,5615.59,5587.835999999999,5568.565333333333,44.40735083353969,15.671076643241577,14.656749767702053,5770.24359443619,5331.153405563811 | |
| 2025-09-03,5524.86,5596.92,5485.0,5582.95,185841.0,0.014058540926882745,0.013960636172034607,5562.516666666666,5591.044,5595.929999999999,5562.145999999999,49.995980572917205,13.177556165335773,14.360911047228797,5772.65605478596,5341.249945214039 | |
| 2025-09-04,5570.0,5598.5,5453.945,5585.86,220370.0,0.0005212298157784012,0.0005210940227021908,5558.12,5585.08,5605.126,5557.130666666667,50.19868604857282,11.305908427199938,13.749910523223026,5775.2664378300915,5343.594562169909 | |
| 2025-09-05,5594.07,5652.505,5455.0,5505.8,202426.0,-0.014332618432971733,-0.01443632250175768,5558.203333333334,5555.842000000001,5606.528,5552.324,44.815979120474175,3.324122781343249,11.66475297484707,5772.5515762118,5353.679423788201 | |
| 2025-09-08,5528.49,5638.5,5509.975,5569.7,214137.0,0.011605942823931015,0.01153911047408722,5553.786666666667,5549.972,5614.222,5550.238333333333,49.47293783741181,2.1301411752574495,9.757830614929146,5767.929402503846,5374.680597496154 | |
| 2025-09-09,5546.8,5604.43,5517.5,5571.83,158878.0,0.0003824263425318275,0.00038235323621602313,5549.110000000001,5563.228,5616.877333333333,5546.6743333333325,49.625540767461594,1.3403249177799808,8.074329475499313,5753.893063687118,5409.474936312882 | |
| 2025-09-10,5564.0,5564.0,5375.2,5474.81,249674.0,-0.01741259155430075,-0.01756597385676774,5538.78,5541.6,5609.592666666666,5542.808999999999,43.22213027657139,-7.033238530873859,5.052815874224679,5752.7930775753475,5411.901922424652 | |
| 2025-09-11,5474.81,5536.995,5410.0,5498.0,179830.0,0.00423576343288623,0.00422681783900631,5514.88,5524.028,5600.140666666667,5538.978666666666,45.047365212435224,-11.663657317928482,1.7095212357940475,5748.666531212016,5421.036468787984 | |
| 2025-09-12,5461.0,5520.0,5437.6924,5458.32,128815.0,-0.007217169879956353,-0.007243339640923168,5477.043333333334,5514.532,5583.312666666667,5537.454,42.528114415170094,-18.32391525857929,-2.29716606308062,5750.94211536434,5416.115884635659 | |
| 2025-09-15,5500.0,5560.0,5424.0,5559.83,165157.0,0.018597297336909513,0.018426482153350503,5505.383333333332,5512.557999999999,5572.576666666667,5543.238666666667,50.200781968344444,-15.235582702011925,-4.884849390866881,5745.928719477463,5431.683280522536 | |
| 2025-09-16,5576.58,5576.58,5430.05,5475.01,172321.0,-0.015255862139669674,-0.015373430070566496,5497.72,5493.194,5557.337333333333,5543.202666666666,44.816774477849926,-19.40859186479247,-7.7895978856519985,5749.050313405028,5422.862686594973 | |
| 2025-09-17,5493.84,5557.395,5454.96,5553.7,211539.0,0.014372576488444588,0.014270270116588721,5529.513333333333,5508.972,5547.205333333333,5546.397333333333,50.157507694185426,-16.17959799671644,-9.467597907864887,5748.137697418922,5420.737302581078 | |
| 2025-09-18,5557.0,5587.745,5410.79,5442.88,234862.0,-0.01995426472441786,-0.020156039757913743,5490.53,5497.947999999999,5535.685333333333,5543.283,43.73755809348068,-22.30571849327589,-12.035222024947089,5747.234340916373,5401.950659083628 | |
| 2025-09-19,5447.96,5465.663,5400.0,5444.44,420593.0,0.00028661296960419413,0.0002865719039534662,5480.339999999999,5495.1720000000005,5521.848666666667,5543.694333333334,43.84651719260358,-26.726744882394087,-14.97352659643649,5730.9146263461935,5391.640373653805 | |
| 2025-09-22,5400.0,5477.35,5370.0001,5457.13,214432.0,0.0023308182292394175,0.002328106085954989,5448.150000000001,5474.632,5512.387333333334,5545.401666666668,44.7832961174088,-28.873626014809815,-17.753546480111154,5706.698677276567,5389.482322723434 | |
| 2025-09-23,5425.0,5517.58,5423.91,5509.02,179158.0,0.009508661146060415,0.009463738373435544,5470.196666666667,5481.433999999999,5512.618666666666,5550.227333333333,48.56206776285301,-26.087238001576225,-19.42028478440417,5680.652047862446,5396.070952137554 | |
| 2025-09-24,5528.07,5528.07,5428.495,5525.6,152318.0,0.0030096096946461426,0.003005089885692224,5497.25,5475.814,5508.7953333333335,5552.362666666667,49.745492730795824,-22.28425892566338,-19.993079612656015,5649.173137689724,5409.541862310276 | |
| 2025-09-25,5522.99,5582.19,5454.0,5575.73,245251.0,0.009072317938323193,0.009031411685475348,5536.783333333333,5502.384,5508.12,5556.6230000000005,53.2478217130789,-15.05179088697787,-19.004821867520384,5642.597120581848,5412.122879418153 | |
| 2025-09-26,5578.45,5586.62,5481.94,5548.0,162281.0,-0.004973339813800104,-0.004985748025516474,5549.776666666666,5523.0960000000005,5510.933333333333,5558.730666666666,51.125288292941214,-11.425876715506092,-17.489032837117527,5622.908350096145,5421.412649903855 | |
| 2025-09-29,5571.66,5586.05,5448.03,5454.81,237330.0,-0.01679704397981252,-0.016939714204941964,5526.18,5522.6320000000005,5503.274,5558.7480000000005,44.67964159343538,-15.888811461897603,-17.168988562073544,5613.268876580827,5416.628123419174 | |
| 2025-09-30,5427.0,5458.105,5350.94,5399.27,197481.0,-0.010181839514116886,-0.010234029000940375,5467.360000000001,5500.682000000001,5491.77,5554.323666666667,41.334855150260516,-23.634884992980915,-18.462167848255017,5620.145036959131,5399.123963040869 | |
| 2025-10-01,5352.0,5375.23,5250.0027,5350.56,324244.0,-0.009021589955679254,-0.009062530919416853,5401.546666666668,5465.674,5483.486666666667,5546.539666666667,38.60523713605055,-33.320100608581015,-21.43375440032022,5623.148666373186,5372.881333626815 | |
| 2025-10-02,5325.39,5430.96,5301.0,5424.55,208541.0,0.013828459077180666,0.01373371834999729,5391.46,5435.438,5478.59,5539.365333333333,44.59082388407499,-34.62618007255696,-24.07223953476757,5612.155464416619,5367.743535583382 | |
| 2025-10-03,5449.47,5465.82,5370.13,5418.05,269591.0,-0.0011982560765408934,-0.0011989745593616625,5397.72,5409.448,5475.905333333333,5529.609,44.18329488744834,-35.77337987968804,-26.412467603751665,5611.422863909302,5359.701136090698 | |
| 2025-10-06,5368.04,5624.89,5260.075,5419.87,353973.0,0.00033591421267797905,0.00033585780613032667,5420.823333333333,5402.46,5466.574666666666,5519.5756666666675,44.33669466322802,-36.11932411741691,-28.353838906484714,5600.8048225792845,5355.336177420715 | |
| 2025-10-07,5422.22,5422.22,5188.0,5242.0,264701.0,-0.032818130324159034,-0.033368725022837345,5359.973333333333,5371.005999999999,5451.040666666667,5504.189,34.38946849319548,-50.167806649911654,-32.71663245517011,5614.430310350929,5308.72768964907 | |
| 2025-10-08,5223.0,5238.23,5110.0,5131.23,289152.0,-0.021131247615414073,-0.021357708375958493,5264.366666666666,5327.14,5422.876000000001,5485.040666666666,29.89173303104816,-69.43909288876148,-40.06112454188838,5654.100098712414,5234.699901287585 | |
| 2025-10-09,5082.79,5210.83,5038.77,5191.93,222507.0,0.011829522356238353,0.01176010050521464,5188.386666666666,5280.616,5406.146,5470.915666666667,34.91515368926039,-78.90418503727687,-47.82973664096608,5664.066649446683,5194.126350553316 | |
| 2025-10-10,5194.21,5239.975,5130.85,5164.93,197037.0,-0.005200378279368145,-0.0052139473096627495,5162.696666666667,5229.992,5387.512,5454.680333333334,33.75651590389998,-87.57450868597334,-55.778691049967534,5675.456078004726,5153.397921995275 | |
| 2025-10-13,5203.84,5263.2861,5169.45,5253.85,204759.0,0.017216109414841974,0.017069591458553406,5203.570000000001,5196.7880000000005,5373.96,5443.1736666666675,40.73200031722487,-86.27616386730551,-61.878185613435136,5660.142425011334,5138.113574988667 | |
| 2025-10-14,5209.68,5318.265,5196.0043,5280.14,207136.0,0.00500394948466365,0.0049914713388035095,5232.973333333334,5204.416,5358.701333333333,5435.66,42.65467171275839,-82.17853001943422,-65.93825449463496,5652.8779536928705,5125.89104630713 | |
| 2025-10-15,5291.98,5291.98,5063.0,5080.86,275038.0,-0.03774142352286125,-0.03847207391735335,5204.95,5194.342,5329.052,5418.9236666666675,33.724039629444576,-93.92860572244717,-71.53632474019741,5650.049693357814,5081.435306642186 | |
| 2025-10-16,5059.69,5087.69,4930.81,4952.31,305764.0,-0.025300834898028923,-0.025626404208570052,5104.436666666667,5146.418,5287.490666666667,5397.805333333334,29.441782474083936,-112.31879488324103,-79.69281876880615,5675.009204543142,5007.418795456858 | |
| 2025-10-17,4948.9,5083.625,4923.55,5070.02,292298.0,0.023768705917036614,0.02349062797624526,5034.396666666667,5127.436,5255.625333333333,5383.279333333334,37.293612615364914,-116.05710496781467,-86.96567600860786,5672.629331910869,4972.356668089132 | |
| 2025-10-20,5105.8,5173.0,5080.425,5141.88,299130.0,0.0141735141084256,0.014074008980023289,5054.736666666667,5105.042,5234.763333333334,5369.018666666667,41.56853841743392,-111.9309706469794,-91.95873493628218,5659.576659252156,4953.884340747843 | |
| 2025-10-21,5140.0,5309.89,5109.0,5286.0,304575.0,0.028028658778501248,0.02764304483358742,5165.966666666667,5106.214,5227.212,5359.491,49.067987504456255,-95.92592557342505,-92.75217306371076,5636.027403883983,4955.131596116016 | |
| 2025-10-22,5327.96,5327.96,5206.66,5230.59,195797.0,-0.010482406356413176,-0.010537733760458301,5219.490000000001,5136.16,5219.214000000001,5351.350333333334,46.592031960281574,-86.71335834401998,-91.5444101197726,5605.3244656015995,4956.333534398402 | |
| 2025-10-23,5258.0,5258.0,5080.5,5093.47,310747.0,-0.026215015896868255,-0.0265647552506255,5203.3533333333335,5164.392000000001,5197.142000000001,5337.866,41.06924093440961,-89.44569617461093,-91.12466733074027,5561.016705119128,4952.4152948808705 | |
| 2025-10-24,5130.0,5176.0738,5080.0,5146.16,225611.0,0.010344617716409266,0.010291478315565908,5156.740000000001,5179.620000000001,5179.0160000000005,5327.460666666667,43.82476334410087,-86.3639016410325,-90.17251419279873,5513.136960593169,4960.111039406831 | |
| 2025-10-27,5234.79,5263.44,5202.83,5254.4,214985.0,0.021033158704742982,0.020815015349337596,5164.676666666666,5202.124,5167.984666666667,5317.279666666666,49.09100412370117,-74.33065633249043,-87.00414262073707,5484.6731549596625,4968.533845040338 | |
| 2025-10-28,5240.58,5275.0,5120.57,5120.57,407509.0,-0.025470082216808798,-0.025800059856016768,5173.709999999999,5169.038,5159.889333333334,5305.465,43.64318571356381,-74.73172446588433,-84.54965898976653,5461.885446636859,4963.45155336314 | |
| 2025-10-29,5200.01,5220.0,4928.1375,5075.86,461708.0,-0.008731449819063153,-0.008769792280377532,5150.276666666666,5138.092,5156.198,5289.536999999999,41.967584907445456,-77.76091773887492,-83.19191073958821,5446.511741311711,4951.355258688289 | |
| 2025-10-30,5063.39,5279.7573,5055.0,5080.21,325953.0,0.000856997631928369,0.000856630619128902,5092.213333333333,5135.44,5148.75,5277.448,42.200099640457644,-78.90104446000623,-82.33373748367183,5411.385344406463,4952.0476555935375 | |
| 2025-10-31,5065.17,5109.83,5029.52,5077.74,177252.0,-0.0004862003736066933,-0.0004863186073334155,5077.936666666667,5121.755999999999,5142.937333333334,5265.224666666666,42.09696063177164,-79.09218597131894,-81.68542718120126,5371.05309472162,4958.34890527838 | |
| 2025-11-03,5063.6,5085.23,4983.29,5030.55,226999.0,-0.009293504590624835,-0.009336958640901496,5062.833333333333,5076.986,5128.050666666667,5251.005333333333,40.081425631249616,-82.10504970842976,-81.76935168664697,5323.118503507214,4967.351496492785 | |
| 2025-11-04,4998.5,5080.0,4953.54,4991.76,226961.0,-0.007710886483585311,-0.007740769082099784,5033.35,5051.224,5108.825333333333,5233.763333333333,38.451717503035745,-86.62424437758,-82.74033022483357,5316.719093230267,4948.7269067697325 | |
| 2025-11-05,4981.01,4988.99,4886.99,4911.15,254802.0,-0.01614861291408254,-0.016280422720199753,4977.820000000001,5018.282,5097.511333333333,5213.281666666666,35.24461211418124,-95.60818043600193,-85.31390026706724,5329.537871414513,4913.900128585487 | |
| 2025-11-06,4880.0,4930.0,4855.4,4899.05,293267.0,-0.0024637813953960475,-0.0024668214992389663,4933.986666666667,4982.05,5093.960666666667,5190.725666666667,34.77573936390546,-102.52256702951126,-88.75563361955605,5333.484531998992,4880.66546800101 | |
| 2025-11-07,4917.45,5014.42,4905.05,4940.0,271602.0,0.00835876343372699,0.008324022430952599,4916.733333333334,4954.5019999999995,5085.292666666666,5170.459000000001,37.7919526371196,-103.50480647423319,-91.70546819049147,5331.770679465653,4859.886320534348 | |