| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,466.01,470.51,464.0,467.36,4119111.0,,,,,,,,,,, | |
| 2024-11-12,467.69,468.42,465.15,466.29,4400521.0,-0.002289455665867801,-0.0022920804765144734,,,,,,,,, | |
| 2024-11-13,466.41,468.4,464.0,468.1,2861709.0,0.003881704518647222,0.0038741901431086113,467.25,,,,,,,, | |
| 2024-11-14,468.81,469.4493,466.0,467.7,3777267.0,-0.0008545182653280081,-0.0008548835741844507,467.3633333333334,,,,,,,, | |
| 2024-11-15,466.74,472.2551,465.19,470.28,5817672.0,0.005516356638870956,0.005501197267699761,468.6933333333333,467.946,,,,,,, | |
| 2024-11-18,470.98,472.6713,468.36,472.2,3358434.0,0.0040826741515693765,0.00407436265187224,470.05999999999995,468.91399999999993,,,,,,, | |
| 2024-11-19,470.77,470.77,465.01,468.86,3656243.0,-0.0070732740364252145,-0.0070984082300406814,470.44666666666666,469.428,,,,,,, | |
| 2024-11-20,470.0,470.6149,466.11,468.83,3019456.0,-6.398498485693516e-05,-6.398703198340277e-05,469.9633333333333,469.57399999999996,,,,,,, | |
| 2024-11-21,469.445,474.66,467.0,472.06,4116801.0,0.00688949086022661,0.006865866761344594,469.9166666666667,470.446,,,,,,, | |
| 2024-11-22,472.27,477.4399,471.61,476.57,3885177.0,0.009553870270728293,0.0095085206661798,472.4866666666667,471.704,,,,,,, | |
| 2024-11-25,479.13,482.5,476.79,477.43,5246561.0,0.0018045617642739042,0.001802935498863686,475.3533333333333,472.75,,,,,,, | |
| 2024-11-26,478.2,479.4,472.85,478.56,3331974.0,0.0023668391177764647,0.0023640425658614838,477.52,474.68999999999994,,,,,,, | |
| 2024-11-27,481.0,491.67,480.87,483.08,5359291.0,0.009445001671681608,0.00940067652553651,479.69,477.5400000000001,,,,,,, | |
| 2024-11-29,485.37,486.01,482.05,483.02,2969703.0,-0.00012420303055393767,-0.0001242107443890648,481.5533333333333,479.73199999999997,,,84.43053150512897,,,, | |
| 2024-12-02,484.8,485.09,474.75,477.33,5031497.0,-0.011780050515506568,-0.01184998507491056,481.14333333333326,479.884,473.178,,62.37269021196744,,,, | |
| 2024-12-03,478.16,478.3,468.805,470.19,4931573.0,-0.01495820501539813,-0.015071207253788355,476.84666666666664,478.436,473.3666666666667,,46.097904000854825,,,, | |
| 2024-12-04,471.09,471.34,466.5,468.32,3941100.0,-0.00397711563410541,-0.003985045390510786,471.9466666666667,476.38800000000003,473.50200000000007,,42.93788602464137,,,, | |
| 2024-12-05,468.78,472.74,468.72,470.57,3320231.0,0.004804407242910758,0.004792902911380463,469.6933333333333,473.88599999999997,473.6666666666667,,47.592930596181766,,,, | |
| 2024-12-06,470.58,472.08,467.82,470.5,3270943.0,-0.00014875576428585724,-0.00014876682952192009,469.7966666666666,471.38199999999995,473.85333333333335,,47.4632027426247,,,, | |
| 2024-12-09,470.6,471.7,463.42,463.87,3748171.0,-0.014091392136025505,-0.014191618468595289,468.31333333333333,468.69000000000005,473.42600000000004,,37.13779759909467,,,482.67589529138587,461.4361047086142 | |
| 2024-12-10,464.42,464.99,459.5,462.49,3648541.0,-0.0029749714359627033,-0.0029794054597314457,465.62000000000006,467.15,472.77866666666665,,35.41101115573754,,,483.05688504321154,460.56811495678846 | |
| 2024-12-11,463.33,465.48,458.77,461.39,3876913.0,-0.002378429803887694,-0.002381262760938148,462.5833333333333,465.76399999999995,472.28066666666666,,34.051878513970706,,,483.4764124188567,459.6585875811433 | |
| 2024-12-12,462.16,463.57,458.08,458.63,2571349.0,-0.005981924185613052,-0.00599988756697621,460.83666666666664,463.37600000000003,471.60066666666665,,30.852170708663877,,,484.2087419341746,457.97925806582526 | |
| 2024-12-13,460.51,460.51,457.01,457.9,3474337.0,-0.0015916970106621964,-0.001592965106143566,459.3066666666666,460.85599999999994,470.65666666666664,,30.04793682922353,,,484.871043702183,456.336956297817 | |
| 2024-12-16,459.17,460.4244,454.58,455.2,4513980.0,-0.005896483948460318,-0.005913936850928562,457.24333333333334,459.122,469.23199999999997,,27.221529506971223,,,485.6205459639164,454.07945403608363 | |
| 2024-12-17,454.695,456.62,452.06,455.66,5057506.0,0.001010544815465808,0.0010100345587830063,456.25333333333333,457.75600000000003,467.78066666666666,,28.456255273036717,-3.537748997364247,,485.9091222309919,452.13687776900804 | |
| 2024-12-18,457.06,458.73,446.09,446.59,4361857.0,-0.019905192468068433,-0.020105969617239653,452.48333333333335,454.796,465.64933333333335,,20.919900429864143,-4.573710186768835,,487.4242169848809,448.39478301511895 | |
| 2024-12-19,451.73,453.8,448.89,449.34,4645222.0,0.006157773349156903,0.0061388917356661,450.53,452.938,463.4,,27.214105711330987,-5.113865418504361,,488.0494827073741,445.82051729262577 | |
| 2024-12-20,449.11,458.65,447.19,453.2,12943914.0,0.00859037699737386,0.008553689664520466,449.71,451.99799999999993,461.412,,35.03075793830611,-5.170866065379755,,487.78055901614437,444.20344098385567 | |
| 2024-12-23,453.19,454.55,449.82,454.35,3836007.0,0.0025375110326566475,0.0025342969875047335,452.2966666666666,451.8280000000001,459.88,466.52899999999994,37.19479369925003,-5.0648595515028205,,486.6647654229016,443.09723457709833 | |
| 2024-12-24,455.41,458.99,454.07,458.66,1761174.0,0.009486079013975912,0.009441368694469807,455.40333333333336,452.428,459.11133333333333,466.239,44.637583962593276,-4.580269154003759,,485.0908804344448,442.7941195655552 | |
| 2024-12-26,457.265,459.48,455.795,459.08,2160799.0,0.000915710984171092,0.0009152919766415146,457.3633333333334,454.92600000000004,458.4953333333333,465.9986666666667,45.317639052050545,-4.114903239678256,,483.10438366573493,442.8326163342652 | |
| 2024-12-27,457.3,461.13,454.48,456.51,3237722.0,-0.005598152827393954,-0.005613881212334793,458.0833333333333,456.36,457.558,465.6123333333333,41.924038744683166,-3.908421076150546,,479.69109747356123,443.58890252643874 | |
| 2024-12-30,454.245,454.69,449.1765,452.16,2831375.0,-0.009528816455280253,-0.009574506103970206,455.9166666666667,456.15200000000004,456.3353333333333,465.09433333333334,36.88871132810317,-4.049115437191233,-4.238173735982343,475.68134868706466,444.5126513129354 | |
| 2024-12-31,452.205,454.33,451.11,453.28,3380714.0,0.002476999292285731,0.0024739365860436168,453.98333333333335,455.938,455.6293333333333,464.5276666666667,38.922742384547774,-4.023857566927404,-4.195310502171356,472.5688167653823,445.2201832346177 | |
| 2025-01-02,455.96,456.8899,450.03,451.1,3751194.0,-0.004809389339922254,-0.004820991667856087,452.18,454.42600000000004,454.87,463.8243333333333,36.459620889074266,-4.1321158444480375,-4.182671570626693,470.9774782837792,444.9025217162207 | |
| 2025-01-03,452.53,454.5269,450.12,453.56,2887160.0,0.005453336289071187,0.005438520689288832,452.6466666666667,453.322,454.348,463.3143333333333,40.9971428672432,-3.973604627754014,-4.140858182052157,469.45292910762345,444.95107089237644 | |
| 2025-01-06,453.85,456.2399,450.57,451.41,4072913.0,-0.004740276920363273,-0.004751547664742575,452.0233333333333,452.302,453.8666666666667,462.73366666666664,38.415125091421466,-3.9756416559538366,-4.107814876832493,467.0783424350543,445.40965756494563 | |
| 2025-01-07,452.8,456.515,451.1,452.92,3507166.0,0.0033450743226777213,0.003339492006942274,452.63000000000005,452.454,453.5346666666667,462.09566666666666,41.21534895115805,-3.811475320145121,-4.048546965495019,464.0745063005902,446.6554936994097 | |
| 2025-01-08,453.63,454.0,449.63,451.84,3933259.0,-0.0023845270687981035,-0.002387374581016299,452.0566666666667,452.166,453.3106666666667,461.2713333333333,39.820718102885465,-3.725573201546922,-3.9839522127053995,462.66453860261555,446.86246139738427 | |
| 2025-01-10,452.66,453.0,440.1,442.66,5471869.0,-0.020316926345609,-0.02052615385092345,449.14000000000004,450.47800000000007,452.444,460.1123333333333,30.403419734616392,-4.348121989522099,-4.056786168068739,462.48138023053434,445.0626197694655 | |
| 2025-01-13,442.04,445.0,441.15,443.91,3639248.0,0.002823837708399113,0.0028198581686533896,446.1366666666667,448.54800000000006,452.2653333333334,458.95733333333334,32.73607968774668,-4.686607541473961,-4.182750442749784,461.87813496557953,443.9178650344204 | |
| 2025-01-14,445.5,450.3,443.92,450.03,4055602.0,0.013786578360478252,0.01369240802635588,445.53333333333336,448.27200000000005,452.3113333333333,457.85566666666665,42.83786366433054,-4.410189013328193,-4.228238156865466,461.12693434551994,443.8090656544801 | |
| 2025-01-15,455.55,459.09,453.27,458.51,4719411.0,0.01884318823189579,0.018667854500588853,450.81666666666666,449.39,452.66533333333336,457.03866666666664,53.30278553367817,-3.4668959897002765,-4.075969723432428,461.2376790804414,443.75932091955855 | |
| 2025-01-16,458.93,462.96,458.3001,462.81,3475694.0,0.00937820331072392,0.009334500982460517,457.1166666666666,451.584,453.2293333333334,456.55466666666666,57.54696348419696,-2.3453200197388355,-3.72983978269371,462.6565209536991,443.10147904630094 | |
| 2025-01-17,464.71,470.18,462.4547,467.95,6466973.0,0.011106069445344646,0.01104484991130757,463.09,456.642,453.8486666666667,456.47999999999996,61.993664723874076,-1.0298366242449788,-3.189839151003964,465.2395500169216,441.74744998307847 | |
| 2025-01-21,471.0,473.17,467.72,468.57,4910195.0,0.0013249278769098538,0.0013240509344752034,466.4433333333333,461.57399999999996,454.48133333333334,456.48833333333334,62.50385139451742,0.0620074790535341,-2.5394698249924645,467.59507647545377,441.5899235245463 | |
| 2025-01-22,468.59,468.89,455.28,460.51,5838478.0,-0.017201271955097464,-0.017350932551556383,465.6766666666667,463.66999999999996,454.748,456.153,52.615673285516564,0.27377129241796183,-1.9768216015103794,468.16272225341527,442.13927774658475 | |
| 2025-01-23,461.68,464.76,458.0,459.83,4424526.0,-0.001476623743241201,-0.0014777150264895524,462.96999999999997,463.934,455.25933333333336,455.7973333333333,51.87010879587962,0.3823181969920597,-1.5049936418098917,468.6157659685251,442.3492340314748 | |
| 2025-01-24,459.2,463.81,457.08,463.19,3070305.0,0.007307048256964599,0.007280481119586603,461.1766666666667,464.01000000000005,455.92,455.77466666666663,55.24476093466631,0.7310393536014885,-1.057787042727616,469.4642865197358,442.3847134802641 | |
| 2025-01-27,464.3,474.93,464.3,474.7,4535629.0,0.024849413847449098,0.024545688477990827,465.9066666666667,465.35999999999996,457.4933333333333,456.1816666666666,64.44224753934401,1.9140996403627355,-0.4634097061095456,472.53030621875683,440.922693781243 | |
| 2025-01-28,473.93,473.93,469.3,469.97,3261260.0,-0.009964187908152455,-0.010014162677609621,469.2866666666667,465.64,458.5873333333333,456.4676666666667,59.069923594043225,2.4418636867955,0.1176449724714635,474.0800641024424,440.4619358975576 | |
| 2025-01-29,469.88,473.92,468.0,469.26,2524211.0,-0.0015107347277486527,-0.0015118770380876882,471.31,467.39,459.77733333333333,456.822,58.284459783192794,2.770888353524356,0.6482936486820421,475.50254475952056,440.3144552404792 | |
| 2025-01-30,472.2,474.0643,469.15,472.35,2552240.0,0.006584835698759894,0.0065632503735684345,470.52666666666664,469.89400000000006,461.0726666666667,457.30366666666663,60.73175349282141,3.243589863314469,1.1673528916085276,477.37271170189376,440.46328829810614 | |
| 2025-01-31,471.84,472.55,467.0101,468.67,5442624.0,-0.007790833068699099,-0.007821340162402258,470.0933333333333,470.98999999999995,462.19466666666665,457.75266666666664,56.48192199353944,3.283414808439886,1.5905652749747994,478.41904438373984,440.95595561626016 | |
| 2025-02-03,461.3,466.74,454.6,464.61,4232007.0,-0.008662811786544933,-0.008700552056548433,468.54333333333335,468.97200000000004,463.658,458.05100000000004,52.146384084568034,2.953324212074506,1.8631170623947408,478.7788280834725,441.9471719165275 | |
| 2025-02-04,464.94,467.91,462.7,467.49,3238419.0,0.006198747336475741,0.006179614129440082,466.92333333333335,468.476,465.22999999999996,458.7476666666667,54.79702949616565,2.8907936968358285,2.0686523892829585,479.4471300539252,442.6718699460748 | |
| 2025-02-05,469.81,474.24,468.89,473.73,3782754.0,0.013347879099018245,0.01325958102102876,468.60999999999996,469.37,466.81000000000006,459.56066666666663,59.97062498632586,3.3066368122831022,2.3162492738829874,480.7929342754315,443.5580657245685 | |
| 2025-02-06,475.46,478.0,473.28,477.22,3832693.0,0.007367065628100411,0.007340061347217393,472.81333333333333,470.34400000000005,468.0573333333333,460.36133333333333,62.55215870671689,3.873161910570502,2.6276318012204904,482.59566854911753,444.18533145088264 | |
| 2025-02-07,477.41,478.25,472.34,472.74,3205136.0,-0.009387703784418111,-0.009432046008227172,474.56333333333333,471.158,468.71933333333334,460.9743333333334,57.4319266005539,3.9155030911595645,2.8852060592083055,483.2841131850598,445.58688681494027 | |
| 2025-02-10,473.96,474.2,469.3701,470.17,2907341.0,-0.005436392097135867,-0.005451223052333115,473.3766666666667,472.27,468.86733333333336,461.358,54.6674315966603,3.699041017932643,3.047973050953173,481.9182851840404,449.70371481595964 | |
| 2025-02-11,470.05,473.05,466.715,472.61,2322610.0,0.005189612267903154,0.005176192638582788,471.84,473.29400000000004,469.13666666666666,461.80899999999997,56.793853067283166,3.6819377865675733,3.174765998076053,480.0726229382486,454.41937706175133 | |
| 2025-02-12,470.44,472.15,468.09,471.73,3297561.0,-0.0018620003808637042,-0.00186373605846242,471.50333333333333,472.89400000000006,469.88466666666665,462.3163333333333,55.77765858601,3.556378983799334,3.2510885952207094,478.55628610846685,458.1057138915332 | |
| 2025-02-13,471.55,481.19,471.2,480.49,3274693.0,0.018569944671740224,0.01839962852581626,474.9433333333333,473.54799999999994,471.262,463.2606666666667,62.89494847173838,4.11628158580362,3.424127193337292,479.9182372208109,458.9417627791891 | |
| 2025-02-14,481.47,484.55,479.45,479.59,2825755.0,-0.00187308788944629,-0.0018748443121992377,477.27,474.918,472.3553333333333,464.1376666666667,61.79455945038981,4.436247651923225,3.6265512850544783,481.18081359811487,459.35718640188526 | |
| 2025-02-18,480.4,484.06,477.63,482.82,3351014.0,0.006734919410329665,0.006712341159040456,480.9666666666667,477.44800000000004,472.8966666666667,465.195,64.21438294755458,4.894041605128905,3.8800493490693637,483.1486639326437,458.8763360673563 | |
| 2025-02-19,482.82,484.72,480.68,483.77,2436465.0,0.0019676069756844328,0.0019656737725197116,482.06,479.68,473.81666666666666,466.20200000000006,64.91817827820513,5.27272300316605,4.158584079888701,485.0515690562254,458.4934309437747 | |
| 2025-02-20,484.125,484.2,478.14,481.8,2650957.0,-0.00407218306219892,-0.004080496977845221,482.7966666666666,481.69399999999996,474.6526666666667,467.21500000000003,62.186911251479984,5.352171699597875,4.397301603830536,485.74213091758463,459.93186908241535 | |
| 2025-02-21,480.95,483.64,477.74,478.74,4085076.0,-0.006351183063511789,-0.0063714376325263705,481.43666666666667,481.34399999999994,475.0786666666666,468.0756666666667,58.09807723726482,5.109321855496319,4.5397056541636935,485.44865596501256,462.1163440349874 | |
| 2025-02-24,483.5,503.9599,483.24,498.42,9862446.0,0.041107908259180315,0.04028544253079056,486.32,485.11,477.062,469.62833333333333,71.20925588446647,6.430743523445244,4.917913228020004,490.4654186993059,460.62258130069404 | |
| 2025-02-25,503.15,507.0,491.9,499.82,6757512.0,0.002808876048312703,0.002804938527600404,492.32666666666665,488.51000000000005,479.40933333333334,471.53366666666665,71.88325670268077,7.504441485246332,5.43521887946527,495.0773345978016,458.5226654021984 | |
| 2025-02-26,499.115,499.9,493.05,494.1,3543491.0,-0.011444119883157855,-0.01151010775493113,497.4466666666667,490.576,481.18333333333334,473.2066666666667,65.17035486723972,7.803840840101941,5.908943271592604,497.4684272170048,458.54457278299515 | |
| 2025-02-27,496.45,504.95,495.61,502.41,4507714.0,0.016818457802064257,0.01667859356279211,498.77666666666664,494.698,483.0953333333333,474.9526666666667,69.61048767875104,8.61238630797908,6.4496318788699,501.3799686866599,457.9480313133402 | |
| 2025-02-28,507.46,515.37,504.3333,513.83,6850339.0,0.02273043928265772,0.022475952034752965,503.4466666666667,501.716,485.53600000000006,476.7966666666667,74.43396325142828,10.058712400384593,7.171447983172839,507.7599442778588,455.7160557221412 | |
| 2025-03-03,516.22,518.77,506.48,510.08,5112297.0,-0.007298133623961367,-0.007324895287453985,508.77333333333337,504.04800000000006,488.0253333333333,478.37233333333336,70.4781076136568,10.778099368504058,7.8927782602390835,511.85298200626966,455.7640179937303 | |
| 2025-03-04,507.27,508.73,493.6091,495.86,6126619.0,-0.027877979924717633,-0.02827394734368899,506.59,503.256,489.738,479.30266666666665,57.909857875766505,10.084535319383974,8.331129672068062,512.4275813805067,458.31441861949327 | |
| 2025-03-05,496.0,500.93,492.32,498.5,4715777.0,0.005324083410640057,0.0053099605837865,501.48,504.13599999999997,491.464,480.30033333333336,59.35888074914943,9.63681949378406,8.592267636411263,513.2458326791009,460.59716732089913 | |
| 2025-03-06,496.835,499.1,491.6314,497.84,3989662.0,-0.0013239719157472907,-0.0013248491409306264,497.4000000000001,503.2219999999999,493.2046666666667,481.54466666666667,58.813752820560254,9.123574109125627,8.698528930954136,514.1307913389563,462.1232086610438 | |
| 2025-03-07,496.29,498.27,490.11,495.62,3842150.0,-0.004459264020568843,-0.004469236195120314,497.32,499.58000000000004,494.2133333333333,482.73766666666666,56.92021922131184,8.440392407651132,8.646901626293536,514.74229225364,463.35170774635986 | |
| 2025-03-10,490.0,500.45,490.0,497.1,6241680.0,0.0029861587506558873,0.002981709034784947,496.8533333333333,496.98400000000004,495.38066666666674,483.868,57.89349681233966,7.927011958830349,8.502923692800898,515.0460504216422,465.4839495783578 | |
| 2025-03-11,496.0,499.15,491.3101,496.25,5358269.0,-0.0017099175216255258,-0.0017113810992268488,496.32333333333344,497.062,496.27599999999995,484.58633333333336,57.09567058073718,7.36664822304391,8.275668598849501,514.6709703921542,468.4670296078457 | |
| 2025-03-12,497.6,498.3233,488.75,495.94,3871096.0,-0.0006246851385390828,-0.0006248803355956053,496.43000000000006,496.55,497.08733333333333,485.452,56.78829820425063,6.81893705428763,7.984322289937127,514.187552092981,471.283447907019 | |
| 2025-03-13,496.46,507.398,494.75,504.25,5104202.0,0.01675605920070966,0.01661722516851645,498.81333333333333,497.832,498.584,486.6183333333334,62.60062488882226,6.975015915754511,7.782461015100605,514.0563107632433,474.66668923675655 | |
| 2025-03-14,506.95,515.84,502.92,514.6,5775588.0,0.02052553296975712,0.020317723013322696,504.93000000000006,501.62800000000004,500.97466666666674,488.0266666666667,68.31675728616747,7.843453588803982,7.794659529841281,516.5532471917129,475.58075280828706 | |
| 2025-03-17,514.62,524.71,513.21,523.01,5343389.0,0.016342790516906236,0.016210684493376377,513.9533333333334,506.81000000000006,502.614,489.838,72.05435382556593,9.105352579497435,8.056798139772512,520.4127627721236,476.06323722787636 | |
| 2025-03-18,525.45,528.38,521.42,523.14,4857806.0,0.00024856121297878175,0.0002485303267584546,520.25,512.188,504.16866666666664,491.789,72.10912561932628,10.00062554850797,8.445563621519604,523.7474470863676,476.7605529136324 | |
| 2025-03-19,525.69,526.71,520.655,525.27,3797997.0,0.004071567840348678,0.0040633014385564785,523.8066666666667,518.054,506.24666666666667,493.71500000000003,73.04143595379152,10.757997526524719,8.908050402520626,526.9366239405585,477.72137605944147 | |
| 2025-03-20,524.0,530.6091,522.67,528.73,4065426.0,0.006587088544938835,0.006565488479665397,525.7133333333335,522.95,508.0013333333334,495.54833333333335,74.53078051380248,11.50479326398488,9.427398974813478,529.9465407185764,479.4044592814236 | |
| 2025-03-21,528.31,528.96,520.73,521.91,8546279.0,-0.01289883305278694,-0.012982745361431954,525.3033333333334,524.412,508.54,497.03799999999995,66.70786841445182,11.414735300297025,9.824866239910188,530.1763344162476,483.4916655837523 | |
| 2025-03-24,523.1,527.3,521.48,525.85,4858877.0,0.007549194305531692,0.007520841741468915,525.4966666666668,524.98,509.59133333333335,498.80833333333334,68.74865691437753,11.528396607375896,10.165572313403331,532.6084321803742,483.80256781962595 | |
| 2025-03-25,527.185,533.29,525.8804,528.87,3964761.0,0.005743082628125951,0.00572665399972436,525.5433333333334,526.126,511.79200000000003,500.765,70.25381816353512,11.72698143078668,10.477854136880001,535.3174049814086,483.99859501859146 | |
| 2025-03-26,531.0,537.63,530.98,533.21,5010845.0,0.008206175430635287,0.008172687851597223,529.3100000000001,527.7139999999999,514.106,502.785,72.31725404889137,12.095137843079499,10.801310878119903,538.1773515844358,485.04964841556426 | |
| 2025-03-27,533.25,537.38,529.3537,534.52,5154608.0,0.0024568181391946275,0.0024538050955013116,532.2000000000002,528.872,516.5513333333333,504.878,72.92770541138003,12.35024457244765,11.111097616985452,541.2070037873359,485.2309962126642 | |
| 2025-03-28,535.35,536.0,524.6791,526.31,5321395.0,-0.015359574945745802,-0.015478755163618425,531.3466666666667,529.7520000000001,518.5973333333334,506.4053333333333,63.47982919552992,11.754442214289384,11.23976653644624,542.4082068782974,485.27779312170276 | |
| 2025-03-31,521.4,536.52,519.0,532.58,7139333.0,0.011913131044441583,0.01184272829201382,531.1366666666668,531.0980000000001,520.9626666666667,508.1716666666667,66.99634629876964,11.653862677677807,11.322585764692555,544.6039839384476,485.33201606155245 | |
| 2025-04-01,531.88,536.41,527.5001,532.99,4130570.0,0.0007698373953208826,0.0007695412225067897,530.6266666666667,531.9219999999999,523.412,509.844,67.21863021011902,11.474960047253603,11.353060621204765,546.0895053647683,487.55949463523154 | |
| 2025-04-02,532.13,539.0,530.82,537.72,4079044.0,0.00887446293551486,0.008835316322289732,534.4300000000002,532.824,526.1973333333333,511.6423333333333,69.74988039406036,11.581347330570793,11.39871796307797,548.132141698837,489.43885830116295 | |
| 2025-04-03,527.62,538.8,525.14,530.16,6410854.0,-0.014059361749609534,-0.014159130806080616,533.6233333333334,531.952,527.9246666666667,513.2543333333334,61.5670814576567,10.929641101482275,11.304902590758832,548.4890882019072,492.31391179809276 | |
| 2025-04-04,519.0,521.0,492.98,493.54,12605032.0,-0.0690734872491322,-0.07157493849303354,520.4733333333334,525.3979999999999,526.5206666666667,513.7476666666666,38.193371926572105,7.373237177250758,10.518569508057217,548.7641969457279,491.83080305427205 | |
| 2025-04-07,467.415,505.8451,462.1,490.38,12749745.0,-0.0064027231835313,-0.006423308530844487,504.6933333333334,516.958,524.3453333333333,513.4796666666666,36.89181686295178,4.250775559379804,9.265010718321735,549.6479920628881,490.2750079371119 | |
| 2025-04-08,509.025,516.0,484.19,492.64,9470118.0,0.004608670826705907,0.004598083420096988,492.1866666666667,508.88800000000003,522.312,513.2403333333334,38.5058570256915,1.9362455105137428,7.799257676760137,550.0795695371897,489.4824304628104 | |
| 2025-04-09,490.0,523.93,485.5596,521.41,10153675.0,0.05839964274114973,0.056757996272397075,501.47666666666674,505.62600000000003,522.0546666666667,514.1506666666667,54.46991312179437,2.395844526239557,6.718575046656022,549.3099097298184,492.7990902701816 | |
| 2025-04-10,518.3,521.41,498.6088,515.81,7475863.0,-0.010740108551811511,-0.010798199829833773,509.9533333333334,502.756,521.1933333333333,514.5973333333334,51.658748853607726,2.281902506922279,5.831240538709274,548.9464992494675,494.3185007505324 | |
| 2025-04-11,515.0,526.58,510.77,524.11,6231015.0,0.016091196370756844,0.015963105335521616,520.4433333333335,508.87,521.34,514.94,55.33786712727731,2.828735369201695,5.230739504807758,549.2462855759148,494.969714424085 | |
| 2025-04-14,531.0,536.52,526.98,529.52,5512121.0,0.010322260594149979,0.010269349856392182,523.1466666666666,516.698,521.5846666666666,515.5880000000001,57.60285723038345,3.6564963254695613,4.915890868940119,549.7627438790375,495.1042561209624 | |
| 2025-04-15,532.62,535.92,527.36,528.17,4329208.0,-0.0025494787732286417,-0.0025527342285562036,527.2666666666668,523.804,521.538,516.6650000000001,56.82837180505676,4.155665207725406,4.763845736697177,550.1279630324409,495.2420369675593 | |
| 2025-04-16,529.3,530.13,512.89,516.45,5889277.0,-0.022189825245659378,-0.022439723129468583,524.7133333333334,522.8119999999999,520.4206666666666,517.2633333333333,50.48253492415997,3.56446515584355,4.523969620526452,549.7899052492364,494.69809475076346 | |
| 2025-04-17,518.895,523.88,514.5701,518.21,5322242.0,0.003407880724174639,0.003402087057677812,520.9433333333335,523.292,519.3333333333334,517.9423333333333,51.3609077504828,3.201052406866552,4.259386177794472,549.149937299431,494.28606270056906 | |
| 2025-04-21,517.53,518.67,498.08,506.92,4908377.0,-0.02178653441654932,-0.0220273652964569,513.8600000000001,519.854,518.0406666666667,518.3190000000001,45.75409082952045,1.9792213083020442,3.8033532038959863,549.1474455267567,492.78955447324347 | |
| 2025-04-22,514.23,522.22,511.65,520.79,4768491.0,0.027361319340329704,0.026993689267271328,515.3066666666667,518.108,517.2546666666666,519.1086666666666,52.59997377384233,2.1058297489332745,3.463848512903444,548.8053113023195,492.6256886976806 | |
| 2025-04-23,527.5,532.27,523.885,526.81,4294462.0,0.011559361738896712,0.011493062743891889,518.1733333333334,517.836,516.8426666666667,520.1273333333334,55.24028144301981,2.661254256562529,3.3033296616352614,548.5968612576723,492.62813874232756 | |
| 2025-04-24,526.81,533.13,523.16,531.64,3173404.0,0.009168390880962773,0.009126616328105268,526.4133333333334,520.874,516.4373333333333,521.3173333333333,57.29562148838872,3.4513873693026653,3.332941203168742,548.3850605902165,492.68293940978344 | |
| 2025-04-25,531.75,532.4399,526.79,530.96,2742786.0,-0.0012790610187344287,-0.0012798797154624268,529.8033333333334,523.424,516.4906666666667,522.2076666666667,56.89947930193908,3.9768604648193104,3.4617250554988557,547.8909504448421,492.8210495551578 | |
| 2025-04-28,533.63,536.82,526.58,530.94,4238653.0,-3.7667620913062194e-05,-3.766833035571022e-05,531.1800000000002,528.2280000000001,518.984,522.7523333333334,56.88702129352298,4.3416401212516575,3.6377080686494163,548.395292343153,492.77970765684705 | |
| 2025-04-29,531.0,535.34,528.29,534.57,3177729.0,0.006836930726635826,0.006813664900119273,532.1566666666669,530.984,521.93,523.1376666666666,58.656357548847566,4.8675314176445,3.8836727384484333,548.67935188404,492.6946481159601 | |
| 2025-04-30,531.51,535.72,524.0032,533.25,5251647.0,-0.0024692743700545083,-0.002472328055973164,532.9200000000001,532.2719999999999,524.6373333333333,523.4746666666666,57.728577156034696,5.118784924304009,4.1306951756195485,548.7154264647161,492.68457353528396 | |
| 2025-05-01,531.0,533.265,528.3,530.23,4693069.0,-0.005663384903891178,-0.005679482675531922,532.6833333333334,531.99,525.2253333333333,523.64,55.5631928324707,5.016390550042388,4.307834250504117,547.6115993731225,493.0394006268776 | |
| 2025-05-02,536.75,542.07,535.2581,539.8,4945569.0,0.018048771287931586,0.017887825907976242,534.4266666666667,533.758,526.8246666666668,524.009,60.605912834492,5.642418996987885,4.57475119980087,549.0937099794213,492.5212900205787 | |
| 2025-05-05,520.08,521.18,502.8001,512.15,16380216.0,-0.051222675064838796,-0.05258114970136064,527.3933333333334,530.0,526.0273333333333,523.6836666666667,44.79062739290273,3.862898048047896,4.432380569450276,547.485495101464,495.990504898536 | |
| 2025-05-06,509.57,515.75,507.99,512.33,6088592.0,0.0003514595333400372,0.0003513977859056421,521.4266666666667,525.552,524.8813333333334,523.233,44.89144655921893,2.439023822547256,4.033709220069672,544.725057761634,500.945942238366 | |
| 2025-05-07,515.015,520.25,513.0,518.22,5581423.0,0.011496496398805345,0.011430913851800029,514.2333333333335,522.546,524.2180000000001,522.878,48.223344981721574,1.7655152547328044,3.5800704270022985,541.2759771800072,506.95302281999255 | |
| 2025-05-08,520.98,521.2591,513.0401,513.25,5018581.0,-0.009590521400177576,-0.009636806621206289,514.6,519.15,524.0046666666667,522.2126666666667,45.711877396881,0.821250533456805,3.0283064482932,541.4827496325831,505.9302503674169 | |
| 2025-05-09,514.25,515.91,510.2533,513.74,3621402.0,0.0009547004383829716,0.0009542450017667555,515.07,513.938,523.7066666666667,521.52,46.01041880627498,0.11117132979666167,2.4448794245938927,541.5848654204706,505.6211345795296 | |
| 2025-05-12,520.3,520.3,510.25,514.3,6368046.0,0.0010900455483318083,0.0010894518800608941,513.7633333333334,514.368,524.1986666666667,521.1196666666667,46.373377191146105,-0.40175307568972585,1.8755529245371692,541.5419024591116,504.6830975408883 | |
| 2025-05-13,515.64,515.75,511.8,511.88,4504120.0,-0.004705424849309692,-0.004716530211475284,513.3066666666667,514.278,523.6046666666667,520.4296666666667,44.96652577634826,-0.9920869765614952,1.3020249443174365,541.0335257937362,503.42747420626364 | |
| 2025-05-14,511.85,511.85,502.8,503.4,6384053.0,-0.01656638274595612,-0.016705139868179727,509.86000000000007,511.314,522.044,519.4433333333333,40.347395780293404,-2.11976069403579,0.6176678166467913,541.2720459565531,500.7119540434468 | |
| 2025-05-15,502.375,509.78,501.62,507.33,5040862.0,0.0078069129916567,0.007776596728487494,507.5366666666667,510.13,520.4233333333334,518.4303333333334,43.25655780411263,-2.6656046528087245,-0.038986677244311874,541.5990628352079,499.4729371647923 | |
| 2025-05-16,509.63,514.33,506.8,514.31,4997321.0,0.013758303274002959,0.013664517066473076,508.34666666666664,510.24399999999997,519.3133333333334,517.9019999999999,48.09795309005643,-2.5060737982540786,-0.5324041014462653,541.5582353524184,499.1237646475817 | |
| 2025-05-19,513.615,513.79,510.1,512.39,3441451.0,-0.0037331570453617013,-0.003740142667159252,511.3433333333334,509.86199999999997,518.0766666666666,518.5303333333334,46.91226154044738,-2.505688384591622,-0.9270609580753366,541.2661560837117,499.96284391628814 | |
| 2025-05-20,511.11,512.075,506.5514,508.74,3736959.0,-0.007123480161595586,-0.00714897328505024,511.81333333333333,509.2339999999999,516.3546666666666,519.1423333333333,44.658412964595996,-2.7679996601027597,-1.2952486984808211,541.3012804951203,498.72271950487965 | |
| 2025-05-21,507.41,509.9999,505.4,507.03,3815801.0,-0.0033612454298856953,-0.0033669071057203627,509.38666666666677,509.9599999999999,514.6066666666667,519.622,43.601527325675946,-3.07838029293805,-1.651875017372267,540.789600193873,497.2563998061271 | |
| 2025-05-22,505.1,507.4,502.64,503.57,3244774.0,-0.006824053803522467,-0.006847444130647217,506.4466666666667,509.20799999999997,512.8293333333334,519.0273333333333,41.463302941779126,-3.5624861415361693,-2.0339972422050474,539.5700566899774,495.66894331002266 | |
| 2025-05-23,501.005,505.5,500.25,503.46,3166844.0,-0.0002184403360009357,-0.0002184641975660806,504.6866666666667,507.038,510.40666666666664,518.6156666666667,41.393802403648436,-3.9099481466596444,-2.409187423095967,538.1252892682122,494.3637107317878 | |
| 2025-05-27,506.425,509.75,505.01,509.16,4928325.0,0.011321654153259475,0.011258043892200777,505.39666666666676,506.392,510.20733333333334,518.1173333333334,46.40683503536904,-3.6829175450137654,-2.663933447479527,536.152445944587,494.15855405541305 | |
| 2025-05-28,508.39,509.1,502.83,503.11,3613850.0,-0.011882315971403878,-0.011953474938438383,505.2433333333334,505.26599999999996,509.5926666666666,517.237,42.27358855082887,-3.945695078823917,-2.9202857737484047,533.1939424507711,493.9710575492288 | |
| 2025-05-29,504.0,506.55,501.2,506.18,3657310.0,0.00610204527836844,0.006083503191615441,506.1500000000001,505.096,508.78999999999996,516.504,44.952831071465745,-3.8617094420219473,-3.1085705074031136,529.8607360461161,494.597263953884 | |
| 2025-05-30,505.185,505.72,500.185,503.96,9153084.0,-0.004385791615630907,-0.004395437412982085,504.41666666666674,505.174,508.17066666666665,516.0876666666667,43.3847314068023,-3.928994661712352,-3.2726553382649617,526.8166024460542,495.0143975539459 | |
| 2025-06-02,501.7,503.23,499.47,502.81,4914008.0,-0.0022819271370743133,-0.00228453470040538,504.3166666666668,505.044,507.442,515.5743333333334,42.55657412990274,-4.028674025723831,-3.4238590757567358,518.3093444163846,499.82265558361524 | |
| 2025-06-03,501.0,502.7899,493.51,497.83,5923064.0,-0.009904337622561266,-0.00995371185767055,501.53333333333336,502.77799999999996,506.344,515.2713333333334,39.07782964896424,-4.458124535696072,-3.6307121677446035,518.6813174377671,498.0186825622329 | |
| 2025-06-04,496.94,496.99,490.88,491.0,5297634.0,-0.013719542815820662,-0.013814525489832474,497.21333333333337,500.35599999999994,504.952,514.2783333333333,34.86804817429963,-5.288627077290357,-3.9622951496537544,519.901853735726,494.665146264274 | |
| 2025-06-05,490.75,491.0,485.6,488.74,5165718.0,-0.0046028513238288715,-0.00461347706231725,492.52333333333337,496.86800000000005,503.9746666666667,513.0093333333333,33.57899958121918,-6.059321352587347,-4.381700390240473,519.7874475961213,491.8315524038788 | |
| 2025-06-06,491.63,496.0978,491.63,493.53,3948280.0,0.009800712035028747,0.009752996567235323,491.0900000000001,494.782,503.05466666666666,511.739,38.74763908245418,-6.21198129645154,-4.747756571482687,519.3348490413508,490.3121509586493 | |
| 2025-06-09,493.7,494.53,488.88,493.33,3987465.0,-0.00040524385549001174,-0.0004053259889713599,491.8666666666668,492.8860000000001,501.656,510.48466666666667,38.61253195013557,-6.276749271884171,-5.053555111562984,518.531641621002,489.074358378998 | |
| 2025-06-10,492.655,492.9,489.5,491.13,3951496.0,-0.004459489591145838,-0.004469462776107307,492.6633333333334,491.546,500.2386666666667,509.15766666666667,37.08087883893042,-6.431462081446682,-5.329136505539724,517.532346687816,487.75665331218397 | |
| 2025-06-11,491.05,492.25,486.67,488.14,4595851.0,-0.006088001140227672,-0.006106608579014509,490.8666666666668,490.974,498.86533333333335,507.60999999999996,35.046153974061454,-6.717901324477737,-5.606889469327327,516.9826188401221,485.9323811598778 | |
| 2025-06-12,486.235,490.44,483.78,490.34,3535161.0,0.004506903757118819,0.0044967780786208476,489.87000000000006,491.294,497.75266666666664,506.17966666666666,37.7526817914257,-6.690263679280122,-5.823564311317886,517.0306757355181,484.5783242644819 | |
| 2025-06-13,486.27,491.0843,485.85,487.54,4000981.0,-0.005710323449035326,-0.005726689680035506,488.6733333333334,490.096,496.684,504.7566666666667,35.71303744191323,-6.815729755785924,-6.021997400211495,516.727873794832,482.90212620516786 | |
| 2025-06-16,489.73,491.85,488.5404,490.23,3937627.0,0.005517496000328137,0.005502330377871611,489.37000000000006,489.476,495.80199999999996,503.10433333333333,39.11623434071784,-6.621770359819948,-6.141951992133186,514.6297476414331,482.5922523585669 | |
| 2025-06-17,489.11,489.4,483.25,483.48,3956345.0,-0.013769047181935057,-0.013864719740546321,487.0833333333335,487.946,494.09000000000003,502.14866666666666,34.220807155129606,-6.932807638082295,-6.300123121323009,513.167364235142,481.1636357648578 | |
| 2025-06-18,484.1,486.7,482.75,485.14,4893571.0,0.0034334408869032274,0.003427560085818822,486.2833333333335,487.346,492.892,501.24233333333336,36.33113374519649,-6.965069806087456,-6.4331124582758985,511.87948562349686,480.09151437650326 | |
| 2025-06-20,484.95,486.68,483.4301,484.85,7620370.0,-0.0005977655934368276,-0.0005979443265197167,484.49000000000007,486.24800000000005,491.47,500.13,36.11316148170313,-6.9341063216916154,-6.533311230959042,510.6277834715119,479.125216528488 | |
| 2025-06-23,485.42,488.5,481.7201,487.77,4140985.0,0.006022481179746242,0.00600441852501807,485.9200000000001,486.29400000000004,490.3906666666666,499.28066666666666,40.0155499691024,-6.597891553897853,-6.546227295546805,509.5975157952317,478.5754842047683 | |
| 2025-06-24,489.43,497.7391,488.89,493.48,5111694.0,0.011706337003095868,0.011638347927690603,488.7000000000001,486.9440000000001,489.76866666666666,498.6053333333333,46.85218588155885,-5.8037872024480635,-6.397739276927057,508.4904082732172,478.68459172678274 | |
| 2025-06-25,494.5,496.0,486.14,486.21,4260584.0,-0.014732106670989786,-0.014841701865126032,489.1533333333334,487.49000000000007,488.99399999999997,497.669,40.51996799365348,-5.695428668378327,-6.257277155217311,505.8271057364887,479.0528942635112 | |
| 2025-06-26,486.54,487.9764,484.25,485.05,4212937.0,-0.0023858003743237877,-0.002388650930845292,488.2466666666667,487.47200000000004,488.5973333333333,496.77466666666663,39.6002965687061,-5.638162823527352,-6.133454288879319,504.3473709548136,478.72662904518637 | |
| 2025-06-27,485.77,489.68,484.4,485.68,6129341.0,0.0012988351716318736,0.0012979924148861454,485.64666666666676,487.63800000000003,488.3933333333333,496.184,40.39159147398468,-5.478787442820476,-6.0025209196675515,501.6421619035814,479.3818380964186 | |
| 2025-06-30,485.9,487.65,483.44,485.77,6384326.0,0.00018530719815501584,0.00018529003089695005,485.50000000000006,487.238,487.87600000000003,495.4653333333333,40.511492604798335,-5.284304880240143,-5.85887771178207,499.03114332764454,480.1738566723554 | |
| 2025-07-01,485.78,491.09,483.8,489.61,4776026.0,0.00790497560573944,0.007873894973057889,487.02000000000004,486.46400000000006,487.628,494.642,45.544535347362086,-4.765387717190208,-5.640179712863698,496.1722520704335,481.7127479295665 | |
| 2025-07-02,489.43,489.93,478.62,480.48,6707174.0,-0.01864749494495621,-0.018823551591113374,485.2866666666667,485.31800000000004,486.918,493.5783333333333,37.43494399239835,-5.032841361898136,-5.518712042670585,494.9876217891578,481.1623782108422 | |
| 2025-07-03,480.89,486.549,480.36,485.0,3443318.0,0.009407259407259394,0.009363286702463038,485.03000000000003,485.308,486.70866666666666,492.78700000000003,42.85944152747893,-4.824460697644838,-5.379861773665436,494.6745898428776,480.87541015712236 | |
| 2025-07-07,484.42,486.08,476.8,478.03,4674351.0,-0.014371134020618626,-0.014475398909172073,481.1700000000001,483.77799999999996,485.888,491.8203333333333,37.46515252688775,-5.162231280379217,-5.3363356750081925,495.3181173940805,479.1608826059194 | |
| 2025-07-08,477.35,480.0,473.58,477.47,4116180.0,-0.0011714745936446391,-0.0011721613063698127,480.16666666666674,482.11800000000005,485.21666666666664,490.95033333333333,37.06155244843418,-5.412709870494439,-5.351610514105442,495.0306474853497,477.84235251465026 | |
| 2025-07-09,477.0,479.4902,475.83,478.91,3367397.0,0.003015896286677755,0.0030113575946649047,478.13666666666677,479.97799999999995,484.46200000000005,490.132,38.88474490084019,-5.432398681889595,-5.3677681476622725,494.2948693824164,477.13613061758355 | |
| 2025-07-10,477.87,478.5499,475.5,478.27,4576635.0,-0.001336368002338717,-0.0013372617383864613,478.21666666666675,479.53599999999994,484.1146666666666,489.1023333333333,38.35298229596619,-5.436970842590824,-5.381608686647983,493.8574595901146,476.2875404098855 | |
| 2025-07-11,476.25,476.85,471.3971,475.86,4416578.0,-0.005038994710100941,-0.005051733254936428,477.6800000000001,477.70799999999997,483.49600000000004,488.194,36.337779855177345,-5.570843950347069,-5.4194557393878,493.98528597429095,474.9317140257091 | |
| 2025-07-14,474.32,478.13,473.46,476.31,4294742.0,0.0009456562854621708,0.0009452094342466386,476.81333333333345,477.36400000000003,482.9266666666666,487.1983333333334,37.00338536249735,-5.576347451291781,-5.450834081768597,493.5116114222941,474.00238857770603 | |
| 2025-07-15,475.3,475.72,470.0,470.13,4482349.0,-0.012974743339421835,-0.013059650554295518,474.1000000000001,475.896,481.7506666666667,486.0706666666666,32.047809570943045,-6.010102644894744,-5.562687794393827,494.129194116623,471.6438058833769 | |
| 2025-07-16,471.2,472.9186,468.88,471.31,3796913.0,0.002509944058026514,0.002506799409268488,472.5833333333334,474.37600000000003,480.2726666666667,485.0206666666666,33.86892087148989,-6.1873170826760315,-5.687613652050268,493.72337651636695,470.157623483633 | |
| 2025-07-17,470.065,474.1499,467.65,473.4,4040026.0,0.004434448664361046,0.004424645467380749,471.6133333333334,473.40200000000004,479.41866666666664,484.20633333333336,37.08506669091301,-6.088925920451345,-5.767876105730484,493.7626563757708,469.11034362422936 | |
| 2025-07-18,474.0,478.6404,473.5,473.8,4015838.0,0.0008449514152937265,0.0008445946448016335,472.83666666666676,472.98999999999995,478.66866666666664,483.633,37.70944913288512,-5.910540526452564,-5.7964089898749,493.5015314676601,468.23746853233985 | |
| 2025-07-21,473.035,478.35,472.0,474.41,3791273.0,0.001287463064584271,0.001286634994676349,473.87000000000006,472.61,477.9173333333334,483.1553333333333,38.708418782778494,-5.654762334271709,-5.768079658754262,493.1402493135743,467.55475068642573 | |
| 2025-07-22,475.5,483.14,475.0,478.13,4521531.0,0.007841318690584131,0.00781073532309937,475.4466666666667,474.21000000000004,477.408,482.64199999999994,44.54877157926228,-5.09317244200156,-5.633098215403722,492.2222754288875,467.5087245711126 | |
| 2025-07-23,480.25,484.45,479.2,482.63,4385559.0,0.009411666283228426,0.009367652498635205,478.3900000000001,476.474,476.9426666666667,482.2853333333333,50.67206974400798,-4.236164150997865,-5.353711402522551,490.0919481380476,468.5540518619525 | |
| 2025-07-24,482.67,486.17,480.6,480.6,5044836.0,-0.004206120630710797,-0.0042149912387272614,480.4533333333334,477.91399999999993,476.9506666666667,481.93433333333337,48.092091138203045,-3.6783808557557336,-5.018645293169188,489.36216641902536,468.7228335809747 | |
| 2025-07-25,481.67,484.93,479.6601,484.07,4220504.0,0.0072201414898043215,0.007194201055801398,482.4333333333334,479.968,476.88866666666667,481.7986666666667,52.54035055802236,-2.9226431645459456,-4.599444867444539,489.20736562472604,468.77963437527404 | |
| 2025-07-28,484.35,486.8963,481.1001,481.7,3626059.0,-0.004895986117710249,-0.0049080107219949196,482.12333333333345,481.42600000000004,477.1333333333333,481.5106666666667,49.425000789101745,-2.4862943390733676,-4.176814761770306,488.6274964405546,468.96150355944536 | |
| 2025-07-29,482.57,485.0001,476.28,476.56,4193187.0,-0.010670541831015123,-0.010727880315743074,480.7766666666667,481.11199999999997,477.0726666666667,481.1446666666667,43.41282888390927,-2.52612025257406,-3.846675859931057,487.66709466361294,469.00090533638706 | |
| 2025-07-30,475.13,479.41,473.88,476.0,3802960.0,-0.001175088131609825,-0.0011757790890119504,478.08666666666676,479.78599999999994,476.8786666666667,480.67033333333336,42.80194620239152,-2.5732075608430023,-3.591982200113446,485.45825566561587,469.84874433438415 | |
| 2025-07-31,472.61,477.7,471.88,471.88,6315340.0,-0.008655462184874008,-0.008693138257778338,474.81333333333345,478.04200000000003,476.4526666666667,480.28366666666665,38.50864074505509,-2.9094359925541085,-3.4554729586015784,485.30084182760413,469.14615817239576 | |
| 2025-08-01,473.47,475.96,470.62,472.84,5287484.0,0.0020344155293718913,0.002032348908534491,473.57333333333344,475.796,476.2513333333333,479.8736666666666,40.01839090475908,-3.0631256642075186,-3.3770034997227665,484.0662059397057,469.1647940602943 | |
| 2025-08-04,468.05,468.87,455.185,459.11,10874265.0,-0.029037306488452708,-0.02946723211732249,467.94333333333344,471.27799999999996,475.10466666666673,479.01566666666673,29.03756192657528,-4.2439010404121404,-3.5503830078606415,486.29125592828086,465.0477440717193 | |
| 2025-08-05,460.6,467.5762,460.38,464.19,6780711.0,0.011064886410664165,0.011004118404837346,465.38000000000005,468.804,474.70866666666666,478.22966666666673,36.031467313010815,-4.715404243530827,-3.783387254994679,486.7001799443153,463.31082005568476 | |
| 2025-08-06,465.0,469.55,463.0,468.91,4557081.0,0.010168250070014428,0.010116901207293404,464.0700000000001,467.3860000000001,474.54866666666663,477.4106666666667,41.77361095314897,-4.654554567985201,-3.9576207175927833,486.3438925851431,462.66710741485696 | |
| 2025-08-07,469.2,472.7,461.37,461.47,5755747.0,-0.01586658420592435,-0.015993805964139275,464.85666666666674,465.304,473.75333333333333,476.586,36.24990936159579,-5.147341237367016,-4.19556482154763,486.6453189124491,460.6856810875508 | |
| 2025-08-08,462.94,465.83,462.55,465.4,3330571.0,0.00851626324571475,0.00848020445534627,465.26000000000005,463.816,473.1933333333333,475.931,40.70971590424574,-5.161264226342894,-4.388704702506683,486.5619677614269,459.7230322385732 | |
| 2025-08-11,466.46,468.494,463.504,464.73,3712076.0,-0.0014396218306832465,-0.001440659081810034,463.8666666666668,464.93999999999994,472.548,475.23266666666666,40.193468789011604,-5.166802018545127,-4.544324165714372,486.37974301320634,458.7472569867935 | |
| 2025-08-12,465.53,472.4726,465.06,470.39,3771514.0,0.012179114754803821,0.012105546068669289,466.8400000000001,466.18,472.032,474.72,46.37955913546867,-4.660749838435265,-4.5676093002585505,486.3840461614284,458.76895383857163 | |
| 2025-08-13,471.7,479.6,471.5,477.31,4629437.0,0.014711197091775041,0.014604037121069283,470.8100000000001,467.86,471.6773333333333,474.31,52.806758863016654,-3.65913345984859,-4.385914132176558,486.820987477135,458.932012522865 | |
| 2025-08-14,478.345,479.22,474.42,479.22,4187144.0,0.004001592256604791,0.003993607181232874,475.6400000000001,471.41,471.5853333333333,474.268,54.430358637736305,-2.680327083920588,-4.044796722525364,487.38380032744004,458.95119967255977 | |
| 2025-08-15,482.35,482.48,476.29,477.2,5229761.0,-0.00421518300571766,-0.004224091933591564,477.9100000000001,473.77,471.1273333333333,474.008,52.378011273653435,-2.044050554815442,-3.6446474889833795,487.6609002597139,459.01409974028604 | |
| 2025-08-18,477.97,479.0,474.66,478.52,3911272.0,0.0027661357921207053,0.002762317078942399,478.31333333333345,476.52799999999996,470.9153333333333,474.0243333333334,53.60899054523061,-1.4169501339517296,-3.1991080179770495,488.0389471577394,459.0470528422606 | |
| 2025-08-19,479.77,485.8999,479.77,485.31,4726408.0,0.01418958455236985,0.014089854707008952,480.3433333333334,479.512,471.4986666666666,474.28566666666666,59.41981506439164,-0.3678321388710515,-2.63285284215585,489.16965548471575,458.6343445152841 | |
| 2025-08-20,487.0,492.2178,485.829,488.68,4779763.0,0.006944015165564199,0.006920016526146664,484.1700000000001,481.78600000000006,472.344,474.61133333333333,61.96616927957192,0.7271501323616576,-1.9608522472523484,490.3654881814192,458.0435118185808 | |
| 2025-08-21,487.24,489.049,483.68,488.59,3082174.0,-0.00018416959973810432,-0.0001841865610413744,487.5266666666667,483.66,473.458,474.95533333333333,61.854541142658945,1.56957612683334,-1.2547665724352108,491.74305411625653,457.46494588374344 | |
| 2025-08-22,491.5,493.14,486.57,489.0,4205084.0,0.0008391493890582691,0.0008387975000542259,488.7566666666667,486.02,474.53533333333337,475.3933333333334,62.18871044134038,2.244416138150598,-0.5549300303180491,492.6558940984178,457.04510590158225 | |
| 2025-08-25,489.01,489.02,481.83,486.18,3935117.0,-0.005766871165644116,-0.005783563774183072,487.9233333333334,487.552,476.34,475.7223333333333,58.39922107042339,2.5226022878932213,0.06057643332420498,493.3260681244098,456.8229318755903 | |
| 2025-08-26,485.02,492.79,484.5267,492.21,8217481.0,0.012402813772676824,0.012326528994211883,489.1300000000001,488.93199999999996,478.20799999999997,476.4583333333333,63.51835448484676,3.1928324361201703,0.687027633883398,495.57892292855763,456.1350770714423 | |
| 2025-08-27,491.08,497.21,490.6,495.72,4385918.0,0.007131102578167958,0.007105796501772838,491.3700000000001,490.34,479.99533333333335,477.272,66.13095174109917,3.9615559717837527,1.341933301463469,498.38294252545643,455.3030574745435 | |
| 2025-08-28,498.03,500.14,496.07,499.86,4530429.0,0.008351488743645552,0.00831680801819934,495.93000000000006,492.59400000000005,482.55466666666666,478.15399999999994,68.95497321187926,4.8489427194201085,2.043335185054797,501.8464594091872,454.6375405908128 | |
| 2025-08-29,500.85,506.72,500.85,502.98,4663613.0,0.006241747689353039,0.006222348662948155,499.52000000000004,495.39000000000004,485.06000000000006,479.12666666666667,70.92267121486421,5.737819029170282,2.7822319538778943,505.5296849404736,453.96831505952633 | |
| 2025-09-02,504.24,505.9,497.62,501.14,4977844.0,-0.003658197145015807,-0.003664904711588907,501.32666666666677,498.38199999999995,487.4873333333333,480.0176666666667,68.1781928968559,6.222063214539503,3.4701982060102163,507.4102304172004,456.2907695827996 | |
| 2025-09-03,499.55,502.11,496.59,501.49,3193209.0,0.0006984076306022491,0.0006981638574884058,501.8700000000001,500.238,489.5606666666667,480.7963333333334,68.42846092862123,6.558470331685953,4.087852631145364,509.2918613322919,458.13913866770804 | |
| 2025-09-04,502.9,507.38,501.26,506.91,2976722.0,0.010807792777522973,0.010749806016947479,503.1800000000001,502.476,491.534,481.60566666666665,72.08919981425713,7.179661431083446,4.706214391132981,512.1384458959587,459.09255410404126 | |
| 2025-09-05,506.0,507.661,497.75,499.77,4222890.0,-0.014085340593004814,-0.014185480450933001,502.72333333333336,502.45799999999997,492.90399999999994,482.24466666666666,61.90589760611668,7.014957461311326,5.16796300516865,512.2745235006345,462.7864764993655 | |
| 2025-09-08,499.0,499.65,493.46,493.78,5146322.0,-0.011985513336134623,-0.012057918726515973,500.15333333333336,500.61800000000005,494.00933333333336,482.5683333333333,54.89942372694977,6.328138596546182,5.399998123444156,511.62265370653034,466.27634629346966 | |
| 2025-09-09,492.45,496.85,491.7201,492.72,3748686.0,-0.0021467050103284313,-0.0021490124844313623,495.4233333333334,498.934,494.956,482.93566666666663,53.740296083252275,5.63335870424811,5.446670239604947,510.1420289748676,470.55597102513246 | |
| 2025-09-10,490.0,491.7,486.2701,490.08,5561592.0,-0.005358012664393619,-0.005372418294322755,492.1933333333334,496.65199999999993,495.274,483.3863333333333,50.860091358304494,4.814219373196977,5.320180066323353,508.8899566755353,473.7770433244647 | |
| 2025-09-11,489.33,497.24,489.03,496.91,3669007.0,0.013936500163238774,0.013840280094905651,493.23666666666674,494.65200000000004,495.8226666666667,484.0833333333333,57.24444981816502,4.662423950029279,5.188628843064539,508.7839380937468,475.84306190625324 | |
| 2025-09-12,495.745,497.6256,493.34,493.74,2951721.0,-0.006379424845545545,-0.006399860333694169,493.57666666666677,493.446,496.166,484.812,53.75373170386585,4.237485382589853,4.998400150969601,508.37853709494,477.7004629050601 | |
| 2025-09-15,493.6,495.27,489.5,491.54,3629775.0,-0.00445578644630773,-0.004465743050077024,494.06333333333345,492.99799999999993,496.3353333333333,485.4353333333333,51.41067498463862,3.6807672983272255,4.734873580441127,507.30277074142333,480.2102292585766 | |
| 2025-09-16,491.27,491.92,487.2,490.99,4069971.0,-0.0011189323351100677,-0.0011195588072589091,492.0900000000001,492.65200000000004,496.656,486.498,50.81434695518919,3.1587714511319405,4.41965315457929,506.0867057706232,482.6732942293768 | |
| 2025-09-17,490.935,495.99,490.3001,492.33,5060688.0,0.0027291798203628037,0.0027254623713054496,491.62000000000006,493.10200000000003,496.664,487.436,52.26705044880392,2.820697537219587,4.0998620311073495,505.7283485895439,483.7336514104562 | |
| 2025-09-18,489.64,494.88,488.0,490.5,4058878.0,-0.003717019072573269,-0.0037239443542283926,491.27333333333337,491.82000000000005,496.316,488.15566666666666,50.091190840311405,2.377697205382617,3.755429065962403,505.6463200248303,483.9976799751697 | |
| 2025-09-19,491.87,494.5,488.88,492.85,7356280.0,0.004791029561671767,0.004779589106030209,491.89333333333343,491.642,495.8486666666667,489.20166666666665,52.80808035250352,2.190985296332201,3.442540312036363,505.52283199712605,484.5471680028739 | |
| 2025-09-22,490.57,494.71,489.23,493.71,3582875.0,0.001744952825403212,0.0017434321639531057,492.3533333333334,492.076,495.23066666666665,490.1453333333333,53.7992747422477,2.088336532303117,3.171699556089714,505.41148905432505,485.1295109456749 | |
| 2025-09-23,493.765,499.28,493.5223,494.1,3933240.0,0.0007899374126512093,0.000789625576303249,493.55333333333346,492.698,494.7613333333333,491.12433333333337,54.268367508043085,2.015226115672931,2.9404048680063575,504.93790609616144,486.39509390383853 | |
| 2025-09-24,493.3,497.16,493.11,497.09,2811544.0,0.006051406597854525,0.006033170369854369,494.9666666666667,493.65,494.46799999999996,492.01433333333335,57.8055430152517,2.1734988534620925,2.7870236650975047,505.0612714975264,486.75972850247376 | |
| 2025-09-25,496.15,499.0,494.73,494.96,4056103.0,-0.004284938341145406,-0.0042941449988254405,495.3833333333334,494.54200000000003,493.67133333333334,492.60266666666666,54.567609469335416,2.1028179630865225,2.6501825246953086,505.0324276743837,486.7125723256164 | |
| 2025-09-26,496.94,502.1,496.65,500.03,3707648.0,0.010243251979958012,0.010191145399530418,497.36000000000007,495.97799999999995,493.6886666666667,493.2963333333334,60.27198779291735,2.427921904096138,2.6057304005754744,505.0560158582936,486.70598414170644 | |
| 2025-09-29,500.0,500.25,495.02,499.25,5161913.0,-0.001559906405615652,-0.0015611243263391314,498.0800000000001,497.08599999999996,494.0533333333333,494.03133333333335,59.04373466523389,2.592742121079823,2.603132744676344,504.42563159905063,486.9633684009495 | |
| 2025-09-30,497.64,503.78,497.0,502.74,3873477.0,0.0069904857285929545,0.006966165557325554,500.6733333333334,498.81399999999996,494.72133333333335,494.83866666666665,62.705823639148115,2.9707324093595275,2.6766526776129806,504.73017858958434,486.81882141041564 | |
| 2025-10-01,502.5,502.8661,495.9,498.2,4481081.0,-0.009030512789911294,-0.009071535025170047,500.06333333333333,499.03599999999994,495.2626666666667,495.2683333333333,55.725470461225946,2.8708589040589345,2.7154939229021715,504.2551813167764,486.96481868322354 | |
| 2025-10-02,496.96,499.61,493.22,495.92,3461425.0,-0.004576475311119932,-0.004586979434415988,498.9533333333334,499.22799999999995,495.19666666666666,495.50966666666665,52.56102906590886,2.578013748577746,2.6879978880372866,501.9896109819327,488.1313890180672 | |
| 2025-10-03,495.9,502.5499,495.0501,498.75,4678832.0,0.005706565575092748,0.005690344810409246,497.6233333333334,498.97200000000004,495.53066666666666,495.8483333333333,55.907910056961946,2.544952572647105,2.6593888249592506,501.81308574576235,488.20591425423754 | |
| 2025-10-06,499.5,504.97,498.0201,500.02,3519473.0,0.0025463659147868523,0.0025431294181397484,498.2300000000001,499.12600000000003,496.09599999999995,496.21566666666666,57.36171683270956,2.5913581747225862,2.645782694911918,502.4361392037784,488.20686079622163 | |
| 2025-10-07,500.16,504.46,498.61,502.3,3057382.0,0.004559817607295846,0.004549453133786091,500.35666666666674,499.038,496.85,496.753,59.916905961185186,2.780065034756433,2.672639162880821,503.4219604243504,488.1790395756496 | |
| 2025-10-08,502.71,503.5,498.56,499.84,2944558.0,-0.004897471630499806,-0.00490950354473268,500.72,499.366,497.35066666666665,497.0073333333333,56.016378725878525,2.6999913207116037,2.6781095944469775,503.6269447262303,488.9500552737696 | |
| 2025-10-09,499.98,501.221,494.51,496.74,3172176.0,-0.0062019846350831465,-0.0062212968324968695,499.6266666666667,499.53000000000003,497.76666666666665,497.0413333333334,51.469290434760815,2.3591929257110564,2.6143262606997935,503.61593893103935,488.9440610689607 | |
| 2025-10-10,497.25,497.99,489.06,489.13,4763823.0,-0.01531988565446718,-0.01543844756463701,495.23666666666674,497.60600000000005,497.51866666666666,496.6836666666667,42.37557072514686,1.4582347196484307,2.383107952489521,503.95757555603376,488.1414244439662 | |
| 2025-10-13,488.15,493.8,487.82,491.93,3183457.0,0.0057244495328441225,0.005708127133161076,492.6000000000001,495.988,497.4,496.31533333333334,46.145826437724736,0.9590995471532437,2.0983062714222656,503.9343083855587,488.2036916144414 | |
| 2025-10-14,490.0,497.06,489.9501,495.97,3056001.0,0.008212550566137455,0.008179011077443123,492.3433333333334,494.7219999999999,497.52466666666675,496.143,51.11566101931565,0.8793885197321742,1.8545227210842472,503.83183949788236,488.8041605021175 | |
| 2025-10-15,493.9,496.7292,490.35,496.39,3566239.0,0.0008468254128273234,0.0008464670584821922,494.7633333333334,494.032,497.478,495.973,51.615558455577585,0.8404196119837479,1.6517020992641476,503.80887733156493,489.2331226684351 | |
| 2025-10-16,495.595,495.9999,485.8,488.81,4254327.0,-0.015270251213763353,-0.015388042169961666,493.7233333333334,492.446,497.06800000000004,495.36966666666666,43.05767551522862,0.19563862030634027,1.360489403472586,504.0342635525158,488.8387364474841 | |
| 2025-10-17,490.0,493.45,489.25,492.42,3794296.0,0.007385282625150813,0.0073581449564179904,492.54000000000013,493.104,496.5606666666667,495.12466666666666,47.52038893186844,-0.02378396428770202,1.0836347299205285,504.0555510272453,488.77444897275484 | |
| 2025-10-20,492.36,494.415,490.3201,494.08,4605314.0,0.0033711059664514043,0.0033654365266813755,491.77000000000004,493.534,496.21600000000007,495.1346666666667,49.48105506875203,-0.06300355091508436,0.8543070737534059,504.0495154280265,488.81748457197347 | |
| 2025-10-21,493.7,495.7,491.25,491.29,2714528.0,-0.005646858808290078,-0.005662862591329016,492.5966666666668,492.59799999999996,495.4526666666667,495.08699999999993,46.34694022247465,-0.3155772606554592,0.6203302068716329,504.1750558231934,488.4109441768065 | |
| 2025-10-22,491.73,492.98,488.1901,491.81,3376019.0,0.0010584379897820018,0.001057878239232241,492.39333333333343,491.6820000000001,495.02666666666664,495.1446666666667,47.02048696663276,-0.4683848422395158,0.40258719704940316,504.1370476071579,487.9209523928421 | |
| 2025-10-23,492.19,492.45,488.1132,490.16,3063026.0,-0.003354954148959921,-0.003360594626860638,491.08666666666676,491.95200000000006,494.6426666666666,494.91966666666667,45.08636544458915,-0.714392094566108,0.17919133872630097,504.2843231839607,487.2936768160394 | |
| 2025-10-24,490.91,492.98,489.4,492.1,3166824.0,0.003957891300799821,0.003950079454533481,491.35666666666674,491.88800000000003,494.1993333333333,494.865,47.80486418488266,-0.7442337641147105,-0.005493681841901327,503.7988187543621,486.98618124563797 | |
| 2025-10-27,491.92,492.3,484.55,488.07,6451495.0,-0.008189392399918782,-0.008223109682743927,490.1100000000001,490.686,493.4026666666667,494.74933333333337,43.03843231077991,-1.0806141745688365,-0.22051778038728836,503.6178048102819,486.04919518971815 | |
| 2025-10-28,484.96,485.67,481.11,481.44,5029140.0,-0.013584117032392928,-0.013677225307453609,487.2033333333334,488.716,492.012,494.4309999999999,36.57707902309123,-1.8607342776360838,-0.5485610798370475,503.5665473054554,483.9704526945445 | |
| 2025-10-29,477.32,478.8,473.72,475.76,6204476.0,-0.011797939514789024,-0.011868087483396914,481.7566666666667,485.50600000000003,490.4066666666667,493.8786666666666,32.12709913584102,-2.9038399506644623,-1.0196168540025305,504.97126251292264,480.32173748707737 | |
| 2025-10-30,474.84,480.9088,474.84,478.52,4786554.0,0.005801244324869614,0.005784481904365141,478.57333333333344,483.178,489.192,493.47933333333333,36.189533672557275,-3.46782485174748,-1.5092584535515206,505.43814744823794,478.11485255176217 | |
| 2025-10-31,476.8,478.71,475.31,477.54,7146403.0,-0.0020479812755996862,-0.0020500812568903888,477.27333333333337,480.26599999999996,488.4193333333333,492.96900000000005,35.37979122266407,-3.9483506306386857,-1.9970768889689539,505.30886181665363,476.1231381833465 | |
| 2025-11-03,479.51,479.99,473.15,475.68,5868125.0,-0.003894961678602815,-0.003902566796025402,477.2466666666667,477.788,487.336,492.368,33.83250851458976,-4.428211561329704,-2.483303823441104,504.82644714556034,474.1715528544396 | |
| 2025-11-04,475.5,488.79,475.5,487.66,7803248.0,0.025184998318197094,0.02487308246879804,480.29333333333346,479.032,486.782,492.15333333333336,49.23272473506427,-3.7980375148758867,-2.746250561728061,502.9335311209183,474.6004688790817 | |
| 2025-11-05,487.335,493.89,487.335,488.77,6431053.0,0.0022761760242790974,0.0022735894598726767,484.0366666666668,481.634,486.27400000000006,491.876,50.3849734188973,-3.1724819227553667,-2.831496833933522,501.44009786188224,474.9869021381178 | |
| 2025-11-06,490.0,494.03,486.75,493.15,4964723.0,0.008961270127053611,0.00892135622154412,489.86000000000007,484.56000000000006,486.56333333333333,491.81566666666663,54.74935720488625,-2.2968189155640175,-2.724561250259621,500.88497568280116,475.1830243171987 | |
| 2025-11-07,494.93,500.16,493.35,499.06,6377764.0,0.011984183311365859,0.011912941604170994,493.66,488.8639999999999,487.00600000000003,491.78333333333336,59.877873103728234,-1.1131305889546752,-2.402275117998632,502.2504059399089,474.81059406009115 | |