| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,69.5,70.2,69.2,69.8,19173131.0,,,,,,,,,,, | |
| 2024-11-12,69.53,69.99,68.87,69.02,15766481.0,-0.011174785100286577,-0.01123769209846948,,,,,,,,, | |
| 2024-11-13,69.07,69.79,68.81,68.89,10525270.0,-0.001883512025499745,-0.0018852880647527647,69.23666666666666,,,,,,,, | |
| 2024-11-14,69.3,69.3,67.475,68.15,15043455.0,-0.010741762229641405,-0.010799871462562805,68.68666666666667,,,,,,,, | |
| 2024-11-15,68.0,68.9601,67.8901,68.76,15373056.0,0.008950843727072666,0.008911022372106918,68.60000000000001,68.924,,,,,,, | |
| 2024-11-18,68.68,69.28,68.37,69.0,11519729.0,0.003490401396160525,0.0034843240826108427,68.63666666666667,68.764,,,,,,, | |
| 2024-11-19,68.0,68.885,67.7,68.6,14428229.0,-0.005797101449275477,-0.005813969865419957,68.78666666666666,68.67999999999999,,,,,,, | |
| 2024-11-20,69.14,69.49,68.0,68.28,10495623.0,-0.004664723032069884,-0.00467563680559959,68.62666666666667,68.558,,,,,,, | |
| 2024-11-21,68.8,69.465,68.41,68.95,11390318.0,0.009812536613942546,0.009764706313070913,68.61,68.71799999999999,,,,,,, | |
| 2024-11-22,68.91,70.2,68.45,69.84,16671558.0,0.012907904278462556,0.01282530729203585,69.02333333333333,68.934,,,,,,, | |
| 2024-11-25,70.44,71.19,70.0299,70.75,19558064.0,0.01302978235967922,0.012945624992000195,69.84666666666668,69.284,,,,,,, | |
| 2024-11-26,70.36,70.48,69.33,69.75,11605202.0,-0.014134275618374548,-0.014235115821871985,70.11333333333334,69.51400000000001,,,,,,, | |
| 2024-11-27,69.765,70.4,69.66,70.16,9736083.0,0.005878136200716755,0.0058609273624525,70.21999999999998,69.89,,,,,,, | |
| 2024-11-29,70.27,71.09,70.22,70.87,8606466.0,0.010119726339794965,0.01006886475823724,70.25999999999999,70.274,,,62.46928066596414,,,, | |
| 2024-12-02,71.26,71.645,70.88,71.39,11932638.0,0.007337378298292618,0.007310590692204508,70.80666666666666,70.58399999999999,69.48066666666666,,65.9806198501823,,,, | |
| 2024-12-03,72.19,72.8,71.27,71.42,17544163.0,0.0004202269225381805,0.0004201386519332249,71.22666666666667,70.71799999999999,69.58866666666668,,66.1772262764965,,,, | |
| 2024-12-04,71.5,71.725,70.5,71.5,12331924.0,0.0011201344161300142,0.0011195075336596636,71.43666666666667,71.068,69.754,,66.72941203862487,,,, | |
| 2024-12-05,71.825,72.845,71.64,72.23,14307607.0,0.010209790209790182,0.010158022362793444,71.71666666666667,71.482,69.97666666666667,,71.32915929005014,,,, | |
| 2024-12-06,72.31,72.6,71.71,72.15,8781054.0,-0.0011075730305967202,-0.00110818684287558,71.96000000000001,71.73800000000001,70.24333333333334,,70.1840064377129,,,, | |
| 2024-12-09,72.3,72.8,71.84,71.86,11957539.0,-0.004019404019404149,-0.004027503534507337,72.08,71.83200000000001,70.45,,66.04470501364057,,,72.70691827616473,67.43008172383527 | |
| 2024-12-10,72.0,73.38,71.5785,72.5,16833442.0,0.008906206512663495,0.008866780175256404,72.17,72.048,70.68333333333334,,70.21909860323868,,,73.0418747109922,67.3651252890078 | |
| 2024-12-11,73.0,73.26,71.27,71.96,22533564.0,-0.007448275862069087,-0.007476152778296861,72.10666666666667,72.14000000000001,70.90733333333333,,63.1632562727195,,,73.2326622091756,67.46833779082439 | |
| 2024-12-12,71.855,72.325,71.41,71.43,8893045.0,-0.007365202890494582,-0.007392459915451112,71.96333333333332,71.97999999999999,71.11733333333333,,57.098856518160815,,,73.31453983052758,67.6404601694724 | |
| 2024-12-13,71.71,71.91,70.76,71.01,9819965.0,-0.0058798824023519325,-0.005897236972878826,71.46666666666665,71.75200000000001,71.25466666666667,,52.77464678708019,,,73.25493713153304,67.98606286846697 | |
| 2024-12-16,71.265,71.77,70.83,71.49,11833756.0,0.006759611322348924,0.006736867584758149,71.31,71.678,71.36466666666666,,56.80115088819562,,,73.27188449038917,68.24211550961084 | |
| 2024-12-17,70.9,71.345,70.8044,71.12,12639036.0,-0.005175549027835902,-0.005188988573111147,71.20666666666666,71.402,71.38933333333334,,53.04661889900327,0.4916842866944222,,73.2480878390533,68.4779121609467 | |
| 2024-12-18,71.18,71.47,67.916,68.12,18027979.0,-0.04218222722159726,-0.04309773541116156,70.24333333333334,70.63399999999999,71.28066666666668,,33.63407712431467,0.19982970341206396,,73.32232760625736,68.35567239374264 | |
| 2024-12-19,69.21,69.84,68.32,68.42,13464308.0,0.004403992953611269,0.004394323754971083,69.22000000000001,70.03200000000001,71.16466666666666,,36.150406655066845,-0.0071769325317916355,,73.3010633393051,68.3909366606949 | |
| 2024-12-20,68.29,70.26,68.03,69.19,27720073.0,0.0112540192926045,0.01119116396126108,68.57666666666667,69.66799999999999,71.05266666666667,,42.207294805366786,-0.10785532898316319,,73.2779719006633,68.4380280993367 | |
| 2024-12-23,69.36,69.875,68.87,69.77,8247985.0,0.008382714265067204,0.008347774440425493,69.12666666666667,69.324,70.94466666666668,70.21266666666666,46.33672865971518,-0.139237487695965,,73.28054595999333,68.42845404000667 | |
| 2024-12-24,70.1,71.21,69.935,71.0,6544890.0,0.017629353590368435,0.017475759090170306,69.98666666666666,69.3,70.91666666666667,70.25266666666667,53.86521687490516,-0.06411823896443991,,73.29333962997762,68.44066037002239 | |
| 2024-12-26,70.54,71.475,70.51,71.35,6342529.0,0.004929577464788615,0.004917466881529885,70.70666666666666,69.946,70.90666666666667,70.33033333333333,55.766847403325755,0.02338679339173666,,73.32579044894668,68.56820955105333 | |
| 2024-12-27,70.86,71.53,70.54,71.0,7743071.0,-0.004905395935528967,-0.004917466881529886,71.11666666666666,70.462,70.82466666666666,70.40066666666667,53.39658815938423,0.0637581230908495,,73.34022861500108,68.63777138499893 | |
| 2024-12-30,70.18,70.83,69.79,70.39,6664399.0,-0.008591549295774659,-0.008628669421275197,70.91333333333334,70.702,70.70733333333334,70.47533333333334,49.45159265655167,0.04600052529852405,0.08785058690599037,73.3303540961133,68.59964590388671 | |
| 2024-12-31,70.55,70.96,70.15,70.39,6392952.0,0.0,0.0,70.59333333333333,70.826,70.60933333333334,70.52966666666666,49.45159265655167,0.03156365494500335,0.07659320051379298,73.28457802150507,68.54542197849491 | |
| 2025-01-02,70.94,71.16,69.65,69.94,9829323.0,-0.006392953544537616,-0.006413475984810492,70.24,70.614,70.43866666666666,70.56099999999999,46.51159946706469,-0.016004419035056117,0.05807367660402316,73.2351837857608,68.44681621423919 | |
| 2025-01-03,70.88,71.09,69.85,71.0,11343450.0,0.015155847869602557,0.015042145406085677,70.44333333333333,70.54400000000001,70.37466666666666,70.641,53.521280139226675,0.03146793803510661,0.05275252889023986,73.19251341254368,68.43948658745633 | |
| 2025-01-06,72.23,73.985,71.88,72.74,19199650.0,0.02450704225352096,0.02421156251752739,71.22666666666667,70.892,70.462,70.78966666666665,62.26360757560426,0.20710619000705321,0.08362326111360255,73.28806718689677,68.39493281310325 | |
| 2025-01-07,73.9,74.29,72.74,73.68,18309418.0,0.012922738520759092,0.012839952388208651,72.47333333333334,71.55,70.64000000000001,70.94733333333333,65.98578176354306,0.41734007756333824,0.1503666244035497,73.6071009650067,68.22889903499332 | |
| 2025-01-08,73.45,73.47,72.69,73.26,13742834.0,-0.005700325732899025,-0.005716634596383095,73.22666666666667,72.124,70.75800000000001,71.06133333333332,62.9958953702437,0.5437929515454698,0.22905188983193372,73.8395231017826,68.1364768982174 | |
| 2025-01-10,72.46,72.46,71.0213,71.4,13217665.0,-0.025389025389025432,-0.025716888005129654,72.78,72.416,70.77666666666667,71.083,51.801619717841184,0.48829257701243023,0.28090002726803304,73.70713121535371,68.15886878464627 | |
| 2025-01-13,70.98,73.0,70.98,72.77,16720571.0,0.019187675070027943,0.01900591301345631,72.47666666666667,72.77000000000001,71.08666666666666,71.18366666666665,57.75605427206322,0.5485325391074696,0.33442652963592034,73.82888281146327,68.11811718853673 | |
| 2025-01-14,73.315,73.99,73.14,73.5,19575956.0,0.010031606431221807,0.009981623859796057,72.55666666666667,72.922,71.42533333333333,71.295,60.5525489947836,0.6477116257733115,0.3970835488633986,74.13401226690372,68.01998773309627 | |
| 2025-01-15,76.2,79.25,75.86,78.27,44903029.0,0.06489795918367336,0.06287898159795566,74.84666666666666,73.84,72.03066666666668,71.54166666666667,73.08870380539383,1.0985475298474086,0.5373763450602006,75.81780767051268,67.06219232948732 | |
| 2025-01-16,77.83,78.76,77.76,78.51,21463146.0,0.0030663089306248725,0.0030616173934175372,76.75999999999999,74.89000000000001,72.61333333333333,71.77900000000001,73.54426093277041,1.4583927819869729,0.7215796324455551,77.1453324513892,66.4366675486108 | |
| 2025-01-17,78.55,80.45,78.16,79.99,22084847.0,0.018851101770474887,0.01867562165056612,78.92333333333333,76.60799999999999,73.21266666666666,72.06466666666667,76.21784913603669,1.841765640136373,0.9456168339837188,78.65608695339394,65.81291304660606 | |
| 2025-01-21,80.425,81.845,79.9204,81.67,21297409.0,0.021002625328166102,0.020785110509453884,80.05666666666667,78.388,73.90066666666668,72.40366666666667,78.832836163988,2.255157302331625,1.2075249276533002,80.24825681120822,65.57574318879179 | |
| 2025-01-22,81.47,82.275,81.23,81.69,14725746.0,0.00024488796375643496,0.0002448579835934594,81.11666666666667,80.026,74.61333333333333,72.71900000000001,78.86263331129257,2.5549353020306853,1.4770070025287771,81.54009534439751,65.6109046556025 | |
| 2025-01-23,82.0,82.77,81.8001,81.98,14435224.0,0.003550006120700333,0.003543719722413705,81.78,80.768,75.386,73.04666666666667,79.31727828159761,2.7838219365296055,1.7383699893289428,82.7049670199594,65.72503298004061 | |
| 2025-01-24,81.49,82.12,81.34,81.48,16025174.0,-0.006099048548426467,-0.006117723717586454,81.71666666666668,81.362,76.12533333333333,73.36733333333333,76.27121538861513,2.8915385654215697,1.9690037045474682,83.59326628826207,66.00773371173793 | |
| 2025-01-27,80.75,81.41,80.215,81.07,12782803.0,-0.005031909671085022,-0.005044612358989383,81.51,81.578,76.86733333333333,73.65299999999999,73.7694524278078,2.910273376485975,2.1572576389351696,84.31905718229218,66.28894281770782 | |
| 2025-01-28,81.22,81.4,79.479,79.94,16521716.0,-0.013938571604785954,-0.014036625716438282,80.83,81.232,77.46333333333334,73.919,67.2246943491831,2.8016436885565525,2.2861348488594464,84.77258463285955,66.69441536714046 | |
| 2025-01-29,79.88,81.6,79.88,80.63,10572967.0,0.008631473605203777,0.00859443541375308,80.54666666666667,81.02000000000001,77.98933333333335,74.22566666666667,69.03142570109563,2.7396501303376937,2.376837905155096,85.22008856147441,67.2099114385256 | |
| 2025-01-30,81.29,82.62,80.99,81.86,10775489.0,0.015254867915168058,0.015139682367326282,80.80999999999999,80.99600000000001,78.53466666666667,74.58733333333333,71.99504499641284,2.7579782527549526,2.4530659746750674,85.69709646633503,67.87990353366497 | |
| 2025-01-31,81.69,82.34,81.07,81.43,12821407.0,-0.005252870754947403,-0.005266715585216928,81.30666666666667,80.98599999999999,79.07933333333334,74.91866666666667,69.49135803313267,2.7066059469251087,2.5037739691250755,85.95820381250114,68.72279618749884 | |
| 2025-02-03,78.5,79.905,76.89,79.61,20998500.0,-0.022350485079209226,-0.022604042378553214,80.96666666666668,80.69399999999999,79.62666666666665,75.20166666666667,59.98323258479464,2.490327291965272,2.501084633693115,85.78681206609804,69.86118793390196 | |
| 2025-02-04,80.105,80.24,78.36,78.48,13417660.0,-0.014194196708956053,-0.01429589784337907,79.84,80.402,80.00733333333332,75.547,54.9555547692154,2.2023559549800353,2.4413388979504993,85.52053671892443,70.87546328107558 | |
| 2025-02-05,79.04,79.6,78.21,79.46,10736146.0,0.012487257900101856,0.01240993512934516,79.18333333333334,80.16799999999999,80.40466666666666,75.915,58.2257839999504,2.0298159507325693,2.359034308506913,85.42809428424043,71.63990571575958 | |
| 2025-02-06,80.24,82.5,79.93,82.33,19545662.0,0.03611880191291217,0.035481810923881786,80.08999999999999,80.26200000000001,80.67533333333333,76.35300000000001,66.00874213308535,2.100449098963395,2.3073172665982096,85.67097395400984,72.26202604599015 | |
| 2025-02-07,82.43,82.91,81.35,81.72,10310532.0,-0.007409206850479744,-0.007436791360913314,81.17,80.32,80.88933333333333,76.75133333333333,63.30892739673969,2.0831907495834088,2.2624919631952496,85.65350662515583,73.12549337484417 | |
| 2025-02-10,81.63,81.82,80.07,80.73,10681576.0,-0.012114537444933848,-0.012188516542497103,81.59333333333335,80.54400000000001,80.93866666666666,77.07566666666666,59.085151177826205,1.9669548262847343,2.2033845358131465,84.95112080327799,74.76087919672203 | |
| 2025-02-11,80.46,81.525,80.22,81.11,9994233.0,0.004707048185309093,0.004696004675329258,81.18666666666667,81.07000000000001,80.90133333333333,77.40100000000001,60.18323379219156,1.8837847459078887,2.139464577832095,84.21469050027979,76.3313094997202 | |
| 2025-02-12,80.17,81.29,80.01,81.27,10448063.0,0.001972629762051481,0.0019706866828600273,81.03666666666668,81.432,80.87333333333335,77.74333333333333,60.6619607059122,1.8099189023544255,2.073555442736561,83.10225623526722,78.22074376473279 | |
| 2025-02-13,81.4,82.13,80.775,82.1,11108411.0,0.01021287067798693,0.010161071693269075,81.49333333333333,81.386,80.88133333333333,78.13366666666666,63.137925282611974,1.7976317724780273,2.0183707086848544,83.10701952076636,78.59898047923366 | |
| 2025-02-14,82.41,84.67,82.23,84.61,16034997.0,0.030572472594397215,0.030114446478027117,82.66,81.964,81.08999999999999,78.60766666666667,69.40856536385799,1.967747191834377,2.008246005314759,83.694451063986,78.62154893601401 | |
| 2025-02-18,83.94,84.74,83.55,84.63,17906959.0,0.00023637867864323425,0.00023635074560513875,83.77999999999999,82.744,81.32733333333334,79.09733333333334,69.45315556278086,2.080199475468717,2.0226366993455507,84.28074384890736,78.49925615109267 | |
| 2025-02-19,84.06,84.23,83.45,83.94,9710795.0,-0.008153137185395232,-0.008186555776569784,84.39333333333333,83.31,81.59400000000001,79.52866666666667,65.88510822582938,2.089554404521607,2.036020240380762,84.60022262238574,78.40677737761426 | |
| 2025-02-20,83.84,84.06,80.94,81.34,15160298.0,-0.030974505599237534,-0.031464357426366316,83.30333333333333,83.324,81.64133333333332,79.81533333333333,54.519353863337074,1.8656637716767932,2.0019489466399687,84.58226484655232,78.38973515344769 | |
| 2025-02-21,81.8,81.91,79.61,79.65,14907784.0,-0.02077698549299234,-0.020995864123020905,81.64333333333333,82.834,81.494,80.01433333333333,48.64515513532094,1.5341749422778292,1.9083941457675409,84.55665217710036,78.18234782289962 | |
| 2025-02-24,80.22,80.69,77.07,78.54,12829963.0,-0.013935969868173248,-0.014033987206193959,79.84333333333335,81.62,81.30133333333333,80.19033333333333,45.20037925908434,1.168430988278331,1.7604015142696992,84.63867842039839,77.8063215796016 | |
| 2025-02-25,79.18,79.57,76.46,78.14,14501410.0,-0.00509294626941692,-0.0051059595229390985,78.77666666666667,80.322,81.20333333333335,80.41499999999999,43.991421654425295,0.8366551726003308,1.5756522459358258,84.74753047107002,77.40446952892997 | |
| 2025-02-26,78.8,80.09,78.47,79.07,13114994.0,0.011901714870744762,0.01183144645591109,78.58333333333333,79.348,81.24266666666668,80.625,47.506857720139294,0.6413703577802465,1.38879586830471,84.77673223104493,77.28826776895507 | |
| 2025-02-27,79.56,80.37,78.66,78.87,8485897.0,-0.0025294043252812592,-0.002532608672936,78.69333333333333,78.854,81.20333333333333,80.804,46.82617446954415,0.4651059546274041,1.2040578855692488,84.80340904272124,77.08559095727877 | |
| 2025-02-28,79.22,79.97,77.61,79.95,21233584.0,0.013693419551160213,0.013600511870063779,79.29666666666667,78.914,81.04466666666667,80.86,50.91602058136424,0.40786055666291077,1.0448184197879813,84.70709227468652,76.99090772531349 | |
| 2025-03-03,80.0,80.43,76.25,77.17,20121073.0,-0.034771732332707916,-0.03539065881045153,78.66333333333334,78.64,80.74133333333334,80.81533333333333,41.9678966835494,0.13659580832420204,0.8631738974952254,84.80048027969826,76.47151972030173 | |
| 2025-03-04,74.54,74.856,70.63,72.35,33983885.0,-0.06245950498898545,-0.06449532739201891,76.49,77.482,80.18266666666666,80.56066666666668,31.59890557141577,-0.4619916247995661,0.5981407930362672,85.78088925088329,74.7651107491167 | |
| 2025-03-05,72.6,73.525,71.7,72.96,17214150.0,0.008431237042156203,0.008395892688583099,74.15999999999998,76.26,79.63933333333333,80.27033333333334,33.82716880531123,-0.8770445524629196,0.3031037239364299,86.32828454580866,73.66571545419131 | |
| 2025-03-06,71.81,72.39,70.035,70.58,18550843.0,-0.03262061403508765,-0.03316452751895187,71.96333333333332,74.602,78.92666666666666,79.9,29.754427312933572,-1.3820912102907528,-0.033935262909006614,87.10117355391327,72.00482644608672 | |
| 2025-03-07,70.18,70.74,68.07,70.46,18212862.0,-0.0017001983564749468,-0.0017016453340324557,71.33333333333333,72.704,78.15066666666667,79.516,29.561171835124966,-1.7716053586140958,-0.38146928205002445,87.3595082738052,70.5594917261948 | |
| 2025-03-10,68.49,68.73,66.05,67.41,21921220.0,-0.0432869713312517,-0.044251798047744005,69.48333333333333,70.752,77.004,79.047,25.099055642197584,-2.2998958695954883,-0.7651545995591174,87.92214527685938,68.56585472314062 | |
| 2025-03-11,67.29,68.475,66.17,67.5,21269242.0,0.001335113484646211,0.0013342230131366622,68.45666666666666,69.782,75.86200000000001,78.59466666666667,25.456621181534672,-2.6804095648704163,-1.1482055926213772,88.24865371162424,66.91634628837575 | |
| 2025-03-12,68.79,69.1099,66.87,67.95,16131078.0,0.006666666666666599,0.006644542718668511,67.62,68.78,74.796,78.19500000000001,27.324761597074115,-2.9120894165545224,-1.5009823574080063,88.24277455931315,65.60622544068684 | |
| 2025-03-13,68.4,69.14,66.73,67.23,17125226.0,-0.01059602649006619,-0.010652564116207361,67.56,68.11,73.85533333333333,77.74833333333332,26.19366080282569,-3.11785466312692,-1.824356818551789,88.10324555741327,64.34175444258672 | |
| 2025-03-14,67.97,69.0,67.58,68.78,12727309.0,0.023055183697753945,0.022793428523174793,67.98666666666666,67.774,73.13066666666667,77.31233333333333,32.65651554125756,-3.119888919978493,-2.0834632388371297,87.53761226055391,63.575387739446086 | |
| 2025-03-17,68.89,70.36,68.68,69.94,12531717.0,0.01686536783948811,0.016724726631109525,68.64999999999999,68.28,72.55733333333333,76.92933333333333,37.095879948904816,-2.9933928087370845,-2.265449152817121,86.28209263423572,63.36390736576429 | |
| 2025-03-18,69.97,70.49,69.59,70.22,12289926.0,0.004003431512725308,0.0039954391050565155,69.64666666666666,68.824,72.02933333333334,76.61633333333333,38.155645980603374,-2.8378372479782996,-2.379926771849357,84.79064272921141,63.414357270788564 | |
| 2025-03-19,70.36,72.18,69.67,71.44,14400625.0,0.01737396753061815,0.017224765827957515,70.53333333333335,69.522,71.52066666666666,76.38166666666666,42.686444379728066,-2.5863012701988595,-2.421201671519258,83.21076229996885,63.744237700031135 | |
| 2025-03-20,70.98,72.98,70.535,71.82,15315604.0,0.005319148936170137,0.005305052229693098,71.16000000000001,70.44,71.05066666666667,76.127,44.06110970099389,-2.329442013873674,-2.4028497399901414,82.05775590406957,63.94524409593042 | |
| 2025-03-21,71.28,72.245,70.765,71.98,21724002.0,0.002227791701476134,0.0022253138529480816,71.74666666666666,71.08,70.51933333333334,75.782,44.66294373913587,-2.088889126281316,-2.3400576172483767,81.15003750577756,64.08596249422246 | |
| 2025-03-24,73.255,74.345,72.67,74.04,15310600.0,0.028619060850236133,0.028217185054412074,72.61333333333334,71.9,70.31066666666666,75.52600000000001,51.84625794098012,-1.7122862755889372,-2.2145033489164887,80.51602677577729,64.26997322422271 | |
| 2025-03-25,74.35,74.8,73.72,74.47,10922241.0,0.005807671528903269,0.005790872017257386,73.49666666666667,72.75,70.452,75.31733333333334,53.21157389667495,-1.363411833871666,-2.0442850459075244,79.96230974872947,64.45669025127054 | |
| 2025-03-26,74.82,75.06,73.055,73.24,12375717.0,-0.01651671814153355,-0.016654639916244253,73.91666666666667,73.10999999999999,70.47066666666666,75.055,48.937280821694245,-1.1726593586359684,-1.8699599084532132,79.02892567813745,64.80707432186256 | |
| 2025-03-27,72.99,72.99,71.7612,71.85,13155844.0,-0.018978700163844953,-0.01916110728127609,73.18666666666665,73.116,70.55533333333332,74.741,44.579295478925125,-1.1207289651192553,-1.7201137197864218,77.92367554622653,65.21032445377345 | |
| 2025-03-28,71.59,72.2,69.68,70.33,13630745.0,-0.021155184411969286,-0.021382162205106945,71.80666666666666,72.786,70.54666666666667,74.34866666666667,40.347928923259325,-1.1885244805677644,-1.6137958719426904,76.15876808064337,66.0132319193566 | |
| 2025-03-31,69.5,71.2,68.41,70.99,15568435.0,0.009384331010948266,0.009340571731367518,71.05666666666666,72.176,70.78533333333333,73.89466666666667,42.88304319127638,-1.1754466139753816,-1.5261260203492286,75.0137303430823,66.5402696569177 | |
| 2025-04-01,70.38,70.88,69.28,70.54,10957132.0,-0.006338920974785056,-0.006359097243388465,70.62,71.39,70.988,73.425,41.58536851701955,-1.1877024550898767,-1.4584413072973583,74.86184321942451,66.51115678057548 | |
| 2025-04-02,69.67,71.96,69.6,71.76,9731742.0,0.017295151686986143,0.017147292942634777,71.09666666666668,71.09400000000001,71.242,73.01899999999999,46.32740433982992,-1.0864476017740117,-1.3840425661926892,74.70274962434765,66.55025037565237 | |
| 2025-04-03,66.17,66.8,62.9,63.05,39469487.0,-0.121376811594203,-0.12939915533961222,68.45,69.334,70.96333333333334,72.40933333333334,28.524162310726695,-1.689550521805458,-1.445144157315243,75.49681236561726,65.00318763438274 | |
| 2025-04-04,60.25,60.42,56.305,58.13,51730469.0,-0.07803330689928623,-0.08124618069766931,64.31333333333333,66.894,70.25333333333333,71.69200000000001,23.119473445063818,-2.5352915500716193,-1.6631736358665186,77.07519409476053,62.191805905239455 | |
| 2025-04-07,56.16,61.33,55.51,58.85,37487669.0,0.012386031309134626,0.012309951993026454,60.01,64.46600000000001,69.514,71.03566666666667,25.348665325612714,-3.1115810559773536,-1.9528551198886857,77.97556607728778,60.43543392271223 | |
| 2025-04-08,61.24,62.66,57.565,58.77,30272287.0,-0.0013593882752761521,-0.0013603130817266742,58.583333333333336,62.112,68.75066666666666,70.39000000000001,25.261020924875055,-3.5340120813339553,-2.2690865121777395,78.63561623860956,58.90238376139045 | |
| 2025-04-09,56.76,65.75,56.07,64.15,49437867.0,0.09154330440701042,0.08759257043708639,60.59,60.59000000000001,68.26466666666667,69.89266666666667,40.228266981479315,-3.3955291287633855,-2.494375035494869,78.64570730676091,58.512292693239075 | |
| 2025-04-10,62.09,62.5,59.08,61.59,25912826.0,-0.039906469212782625,-0.040724571362693626,61.50333333333333,60.298,67.58266666666667,69.31666666666666,36.48421307001373,-3.4525521245697632,-2.686010453309848,78.80536638112667,57.78863361887331 | |
| 2025-04-11,60.88,62.31,59.92,61.64,24776014.0,0.0008118201006657166,0.0008114907529631308,62.46,61.0,66.89333333333335,68.70633333333333,36.608309083032154,-3.453894333539779,-2.839587229355834,78.83644162100607,57.04355837899393 | |
| 2025-04-14,63.35,64.43,62.7,63.22,20385919.0,0.025632706035042085,0.025309696335556575,62.15,61.874,66.172,68.24133333333333,40.560373230857245,-3.2895454165386298,-2.9295788667923937,78.6464877631806,56.5615122368194 | |
| 2025-04-15,64.19,66.29,63.8401,64.33,24738355.0,0.017557734894020793,0.017405378635437233,63.06333333333333,62.986000000000004,65.49600000000001,67.97399999999999,43.23770487727519,-3.03474731442617,-2.950612556319149,78.37135965378305,56.247640346216954 | |
| 2025-04-16,63.06,63.82,61.303,62.1,21922551.0,-0.0346650085496657,-0.03528009648347582,63.21666666666666,62.576,64.75333333333334,67.61200000000001,39.39824976618216,-2.9784268946579857,-2.9561754239869167,77.95591329205358,55.72908670794642 | |
| 2025-04-17,62.18,63.78,61.84,63.25,14656305.0,0.0185185185185186,0.018349138668196617,63.22666666666666,62.908,64.18,67.36766666666666,42.24640493212306,-2.8086211310828304,-2.9266645654061,77.38667588147909,55.4413241185209 | |
| 2025-04-21,62.75,63.14,61.95,62.69,15136003.0,-0.0088537549407115,-0.008893182321752503,62.68,63.11800000000001,63.67066666666666,67.10866666666666,41.23022856381833,-2.688247713682543,-2.878981195061389,76.72512708152027,55.17387291847973 | |
| 2025-04-22,63.52,64.97,63.51,64.55,13252293.0,0.02966980379645867,0.029238172006774265,63.49666666666666,63.38399999999999,63.24133333333334,67.01333333333334,45.88606830686861,-2.414926686218706,-2.7861702932928525,75.59992074043015,55.35007925956983 | |
| 2025-04-23,66.47,68.82,66.16,66.3,17243864.0,0.0271107668474051,0.026749779899165306,64.51333333333332,63.778,62.958666666666666,66.97333333333333,49.90703561668697,-2.033664608448248,-2.635669156323932,74.32936408191293,55.80363591808705 | |
| 2025-04-24,66.26,68.34,65.78,68.16,13672251.0,0.028054298642533837,0.02766798532924337,66.33666666666666,64.99,62.718666666666664,66.98033333333333,53.833552665819695,-1.5634032699278322,-2.421215979044712,73.42036355607434,56.204636443925665 | |
| 2025-04-25,67.855,68.71,67.76,68.43,12253389.0,0.003961267605633978,0.003953442443346237,67.63,66.026,63.077333333333335,67.02033333333333,54.392413085183584,-1.1556098762730613,-2.168094758490382,72.8079148192455,56.47508518075448 | |
| 2025-04-28,68.655,69.4,67.77,68.28,14304784.0,-0.0021920210434021037,-0.002194427038166578,68.28999999999998,67.14399999999999,63.754000000000005,67.00366666666667,54.0013080968026,-0.8349100963295939,-1.9014578260582244,72.46517410860957,56.61282589139045 | |
| 2025-04-29,68.03,69.11,67.97,68.88,8862754.0,0.00878734622144095,0.008748962193235324,68.52999999999999,68.00999999999999,64.42266666666667,66.96833333333333,55.38327422801232,-0.5262716921422026,-1.6264205992750203,72.06406295432996,56.80293704567006 | |
| 2025-04-30,67.51,68.66,66.72,68.38,15756452.0,-0.007259001161440182,-0.007285475908320128,68.51333333333332,68.426,65.06333333333333,66.907,53.929223616130066,-0.3183496182957555,-1.3648064030791673,71.66279779959848,56.98820220040154 | |
| 2025-05-01,68.21,68.9,67.89,68.14,9682265.0,-0.0035097981866042405,-0.003515971978334692,68.46666666666665,68.422,65.32933333333332,66.797,53.20712484091176,-0.1709650918542991,-1.1260381408341937,70.89436066522802,57.39463933477197 | |
| 2025-05-02,69.58,70.8288,69.36,70.59,13291221.0,0.03595538597006165,0.03532407917456031,69.03666666666666,68.854,65.92933333333333,66.756,59.21128164402619,0.1418970310483303,-0.872451106457689,71.8058263930162,57.23717360698378 | |
| 2025-05-05,69.28,70.935,69.24,70.24,10318498.0,-0.004958209378098988,-0.004970542080519694,69.65666666666665,69.24600000000001,66.50266666666667,66.698,58.0650465097267,0.3574796398062432,-0.6264649572049026,72.19558429956045,58.05841570043953 | |
| 2025-05-06,69.45,70.27,69.17,69.47,7744285.0,-0.010962414578587598,-0.011022944622071575,70.09999999999998,69.364,66.91933333333334,66.54566666666666,55.51870894403267,0.46088504963302057,-0.408994955837318,72.34599102870156,58.97000897129841 | |
| 2025-05-07,69.75,70.69,69.65,70.25,11620349.0,0.011227868144522812,0.0111653035090656,69.98666666666666,69.738,67.31400000000001,66.405,57.54953270079306,0.5988706550570555,-0.2074218336584433,72.40773509794525,60.05626490205474 | |
| 2025-05-08,71.0,72.24,70.95,71.64,12698415.0,0.019786476868327352,0.019593268978655834,70.45333333333332,70.43799999999999,67.95,66.35166666666666,60.96936890472025,0.8110374894484522,-0.0037299690370641847,73.13038312280295,60.082616877197076 | |
| 2025-05-09,72.04,72.26,71.29,71.45,8941922.0,-0.0026521496370742748,-0.0026556728166346306,71.11333333333333,70.61,68.49666666666667,66.33833333333334,60.25481000003596,0.9528657786217849,0.18758918049470563,73.52193715422683,60.67706284577318 | |
| 2025-05-12,74.6,75.645,74.29,74.91,18464084.0,0.04842547235829242,0.04728948858391504,72.66666666666667,71.544,69.31133333333334,66.491,67.68274343721788,1.329137335340235,0.4158988114638115,74.52512422246097,61.00087577753904 | |
| 2025-05-13,75.13,76.27,75.03,75.57,12397768.0,0.008810572687224516,0.00877198607283682,73.97666666666665,72.764,70.046,66.64366666666668,68.87758212333384,1.6614396964690599,0.6650069884648613,75.60982770041542,61.1511722995846 | |
| 2025-05-14,75.63,75.86,74.965,75.29,11371971.0,-0.003705174010850687,-0.0037120551705974144,75.25666666666666,73.772,70.64533333333334,66.802,67.73344848089184,1.8805205811543715,0.9081097070027633,76.50008444448676,61.35691555551327 | |
| 2025-05-15,74.59,76.165,74.47,75.96,12627659.0,0.00889892415991489,0.008859562082054103,75.60666666666664,74.636,71.16533333333334,66.94200000000001,69.05794105146305,2.084182008401811,1.143324167282573,77.10285088068952,62.14014911931047 | |
| 2025-05-16,75.38,75.89,75.12,75.72,14008740.0,-0.0031595576619272148,-0.003164559602962914,75.65666666666665,75.49,71.65133333333333,67.36433333333333,67.98145464651967,2.2008491436138655,1.3548291625488313,77.57539835206751,62.91460164793247 | |
| 2025-05-19,75.0,76.315,74.79,76.13,12691742.0,0.005414685684099307,0.005400078976999118,75.93666666666665,75.73400000000001,72.17466666666665,67.96433333333333,68.87409039159229,2.2998806695650273,1.5438394639520707,77.80462978099102,64.02937021900898 | |
| 2025-05-20,75.85,76.0482,75.42,75.9,8930861.0,-0.0030211480362536403,-0.0030257209165368447,75.91666666666667,75.8,72.64266666666667,68.53266666666667,67.73330589064835,2.332912427281016,1.70165405661786,78.04266582589939,64.9263341741006 | |
| 2025-05-21,74.98,75.42,73.2,73.42,17143788.0,-0.03267457180500666,-0.033220306332896084,75.14999999999999,75.426,72.97866666666667,69.021,56.80732148300754,2.1343713550951833,1.7881975163133248,77.99484960007918,65.6861503999208 | |
| 2025-05-22,73.22,73.91,72.915,73.42,12067794.0,0.0,0.0,74.24666666666667,74.918,73.33066666666666,69.33,56.807321483007534,1.954495912726287,1.8214571955959173,78.05237308655975,66.15462691344024 | |
| 2025-05-23,71.65,73.4,71.65,73.09,9851855.0,-0.004494688095886601,-0.004504819576387815,73.30999999999999,74.392,73.49733333333333,69.71333333333334,55.427523815368794,1.7649696155685746,1.8101596795904489,78.05206217707367,66.62093782292634 | |
| 2025-05-27,74.16,75.55,73.485,75.47,12148522.0,0.032562594062115036,0.03204366780447654,73.99333333333333,74.26,73.846,70.17433333333334,62.50162465864753,1.7862242874186052,1.8053726011560802,78.24788400455154,67.14411599544846 | |
| 2025-05-28,75.57,75.75,74.79,75.03,9993152.0,-0.005830131177951503,-0.005847192739139663,74.52999999999999,74.086,74.21666666666667,70.568,60.587167992179644,1.747421260663856,1.7937823330576355,78.35348420558374,67.65351579441626 | |
| 2025-05-29,75.6,75.725,74.68,75.53,11882718.0,0.0066640010662402105,0.00664189476771926,75.34333333333332,74.50800000000001,74.56866666666666,70.94133333333335,62.01117493596092,1.7369924361618274,1.7824243536784738,78.37222699545686,68.34977300454312 | |
| 2025-05-30,75.31,75.515,74.48,75.32,12512196.0,-0.002780352177942591,-0.0027842245364049865,75.29333333333331,74.888,74.81400000000001,71.382,61.01407549293183,1.6922747823649473,1.7643944394157687,78.1823581209934,69.2576418790066 | |
| 2025-06-02,75.16,75.9,74.3,75.8,9073444.0,0.006372809346787189,0.006352588859374457,75.55,75.42999999999999,75.104,71.80033333333334,62.498387108709544,1.6762449991068138,1.7467645513539778,78.28713430070349,69.6738656992965 | |
| 2025-06-03,75.63,76.74,75.44,76.53,9802627.0,0.009630606860158375,0.009584528173503809,75.88333333333331,75.642,75.21199999999999,72.26166666666668,64.69960540901445,1.7028171632309892,1.7379750737293802,78.37583079776608,70.21416920223392 | |
| 2025-06-04,76.5,77.58,76.35,76.4,10119555.0,-0.0016986802561086423,-0.0017001246493548372,76.24333333333333,75.91600000000001,75.26733333333333,72.65666666666667,63.979396510379466,1.6938601161689633,1.729152082217297,78.16329087965148,71.11970912034853 | |
| 2025-06-05,76.605,77.265,75.66,76.67,14762421.0,0.003534031413612526,0.0035278013983282134,76.53333333333332,76.14399999999999,75.35933333333334,73.00233333333333,64.85444545729092,1.6890776990557583,1.7211372055849894,77.9552838211265,71.96971617887351 | |
| 2025-06-06,77.71,78.41,77.48,78.26,11515154.0,0.02073822877266207,0.02052611921146336,77.11,76.732,75.51266666666668,73.339,69.54625254714105,1.7929196491915036,1.7354936943062922,78.20647288006543,72.38052711993456 | |
| 2025-06-09,78.6,78.905,78.11,78.17,9288041.0,-0.0011500127779198177,-0.0011506745500274131,77.69999999999999,77.206,75.676,73.66366666666667,68.98487671996246,1.8466656824979424,1.7577280919446223,78.22452967227679,73.0344703277232 | |
| 2025-06-10,77.83,78.32,77.52,78.03,10942352.0,-0.001790968402200388,-0.0017925741035692449,78.15333333333332,77.506,75.80266666666668,73.98866666666666,68.0644890896935,1.8565616837209689,1.7774948102998918,78.55782375454187,73.01317624545813 | |
| 2025-06-11,78.2,78.915,77.86,78.38,9030460.0,0.004485454312443959,0.004475424642815562,78.19333333333333,77.902,75.968,74.30533333333332,69.1718496242013,1.8710777908476075,1.796211406409435,78.91662134012269,72.93537865987732 | |
| 2025-06-12,77.8,78.255,77.34,78.23,6740035.0,-0.001913753508547944,-0.001915587074495984,78.21333333333332,78.21400000000001,76.28866666666666,74.63366666666667,68.08227462844759,1.8491621734585237,1.8068015598192528,79.2095847669077,72.93641523309232 | |
| 2025-06-13,77.04,77.23,76.11,76.36,11987496.0,-0.023903873194426772,-0.02419420683944248,77.65666666666665,77.834,76.48466666666668,74.90766666666667,56.19775263354544,1.6617449555786692,1.7777902389711362,79.23154807195897,72.95445192804101 | |
| 2025-06-16,77.125,78.3,76.95,78.07,10396617.0,0.022393923520167558,0.022146861274652638,77.55333333333333,77.814,76.81666666666666,75.157,62.623018143098655,1.6323810959225966,1.7487084103614285,79.45844381108994,72.96255618891006 | |
| 2025-06-17,77.5,77.99,77.11,77.36,8078606.0,-0.009094402459331241,-0.009136008987160557,77.26333333333332,77.67999999999999,76.94266666666665,75.39433333333334,58.768365744945896,1.5341344127627679,1.7057936108416965,79.55787644320317,72.98612355679684 | |
| 2025-06-18,77.4,78.97,77.2601,78.35,14866083.0,0.012797311271975031,0.012716117656990801,77.92666666666665,77.674,77.164,75.69033333333333,62.25695390577004,1.518651861423706,1.6683652609580983,79.79639638290139,72.9926036170986 | |
| 2025-06-20,78.88,79.265,78.33,78.45,17336808.0,0.0012763241863433805,0.0012755103770118134,78.05333333333333,77.71799999999999,77.35866666666666,75.96366666666667,62.601166454837255,1.4971922914409674,1.6341306670546722,79.87018609884693,73.42181390115307 | |
| 2025-06-23,78.37,79.45,77.505,79.36,12007154.0,0.011599745060548061,0.011532983797575697,78.71999999999998,78.31800000000001,77.628,76.221,65.6694571203648,1.5359098102130133,1.6144864956863405,80.01452795852455,73.87147204147544 | |
| 2025-06-24,80.0,81.45,79.875,81.14,18392978.0,0.022429435483870996,0.02218159480168385,79.64999999999999,78.932,77.984,76.544,70.7282849998605,1.690735104861048,1.6297362175212822,80.4016575548388,74.2893424451612 | |
| 2025-06-25,81.14,82.71,81.075,82.63,13221912.0,0.01836332265220597,0.018196752934791727,81.04333333333334,79.986,78.39066666666668,76.80133333333333,74.1607079161761,1.911629736225052,1.6861149212620363,81.40608436770837,74.00091563229161 | |
| 2025-06-26,82.67,84.79,82.67,84.37,18600516.0,0.021057727217717703,0.020839077464442534,82.71333333333332,81.19000000000001,78.922,77.09466666666665,77.48148707845147,2.2017137951430072,1.7892346960382306,82.67557480515018,73.66542519484983 | |
| 2025-06-27,84.49,84.565,83.805,84.38,21872396.0,0.00011852554225422196,0.00011851851865711692,83.79333333333334,82.376,79.43599999999999,77.39766666666667,77.49938444852924,2.404694595775098,1.9123266759856041,83.69528334511163,73.53071665488837 | |
| 2025-06-30,84.9,85.44,84.61,85.12,18035180.0,0.008769850675515611,0.008731618897141726,84.62333333333333,83.52799999999999,79.89333333333333,77.70299999999999,78.839643922735,2.5953525495948355,2.0489318507074503,84.68588849969255,73.52011150030744 | |
| 2025-07-01,85.0,86.4755,84.77,86.27,17088874.0,0.01351033834586457,0.013419887495153066,85.25666666666666,84.554,80.43333333333334,78.05466666666668,80.75786455491706,2.8068896638456806,2.2005234133350964,85.80417359124773,73.44882640875225 | |
| 2025-07-02,86.49,86.93,85.46,86.76,13420246.0,0.00567984235539587,0.005663772870186237,86.05,85.38,81.01533333333333,78.409,81.5263085056853,2.9797248426593654,2.3563636991999504,86.87423218127167,73.40176781872835 | |
| 2025-07-03,87.13,88.8,86.85,88.72,13229886.0,0.022591055786076453,0.022339657083437887,87.25,86.25,81.70466666666667,78.83633333333333,84.23786494218913,3.2375333178819403,2.5325976229363483,88.22357937236096,73.28442062763902 | |
| 2025-07-07,88.13,88.83,87.14,87.6,12407329.0,-0.012623985572587926,-0.012704345099765849,87.69333333333333,86.89399999999999,82.32933333333334,79.309,77.25935540581575,3.3132803190633524,2.688734162161749,89.08752118913264,73.51347881086735 | |
| 2025-07-08,87.61,87.79,85.48,85.57,18075627.0,-0.023173515981735227,-0.02344624351238237,87.29666666666667,86.984,82.94333333333333,79.714,66.50525712925491,3.1729307579483788,2.7855734813190756,89.5336639480853,73.79833605191472 | |
| 2025-07-09,86.64,86.64,85.59,85.79,9929357.0,0.0025709945074210427,0.0025676951549106304,86.31999999999998,86.888,83.458,80.13733333333333,67.04069889095686,3.044361378066853,2.8373310606686313,89.93855016457485,74.15544983542515 | |
| 2025-07-10,85.83,87.08,85.76,87.08,9588378.0,0.015036717566149882,0.014924786781472807,86.14666666666666,86.952,84.10600000000001,80.52433333333333,70.06273359684573,3.0118427883811307,2.8722334062111314,90.45540969028694,74.54359030971305 | |
| 2025-07-11,85.915,86.955,85.615,86.73,10255953.0,-0.004019292604501512,-0.004027391669982209,86.53333333333335,86.554,84.66466666666665,80.91433333333335,68.23467710809294,2.9241220381899637,2.882611132606898,90.8406761670327,74.9933238329673 | |
| 2025-07-14,86.48,87.525,86.22,87.5,13450782.0,0.00887812752219519,0.008838948667204232,87.10333333333331,86.534,85.268,81.31333333333332,70.08400271468665,2.883496128060827,2.882788131697684,91.23750318187552,75.52349681812447 | |
| 2025-07-15,88.645,91.795,88.1241,90.72,39270916.0,0.036799999999999944,0.03613904661587314,88.31666666666666,87.56400000000001,86.02533333333332,81.82666666666667,76.29827063814705,3.075672453423337,2.9213649960428145,91.88223759835226,76.31476240164774 | |
| 2025-07-16,91.48,91.62,88.23,90.02,23320962.0,-0.007716049382716084,-0.007745972114655341,89.41333333333331,88.41,86.61733333333333,82.30066666666667,72.7598835975839,3.1353470963321683,2.9641614161006853,92.37081700107586,77.02118299892413 | |
| 2025-07-17,90.13,93.2,89.88,93.09,23949175.0,0.03410353254832277,0.033534899263612056,91.27666666666666,89.612,87.31466666666667,82.85266666666666,77.65438051396602,3.3912705675988377,3.049583246400316,93.21276228533051,77.75223771466946 | |
| 2025-07-18,93.15,93.8,92.74,93.45,16603740.0,0.0038672252658717987,0.0038597667731733788,92.18666666666665,90.95599999999999,87.92000000000002,83.421,78.1501685025348,3.5818514004419626,3.156036877208645,93.98337341750457,78.49162658249543 | |
| 2025-07-21,93.59,94.08,92.525,92.65,11894468.0,-0.00856072766185123,-0.008597581170203027,93.06333333333333,91.986,88.47133333333333,83.95366666666668,74.20979833098278,3.6265303845732717,3.250135578681571,94.30121708729705,79.59378291270296 | |
| 2025-07-22,93.57,94.475,92.72,94.0,15282615.0,0.014570966001079322,0.0144658295386351,93.36666666666666,92.64200000000001,89.06333333333333,84.47833333333332,76.37458458948733,3.727899612772191,3.3456883854996953,94.77649788643092,80.58250211356909 | |
| 2025-07-23,94.5,95.99,94.475,95.99,22339841.0,0.02117021276595743,0.020949237105441647,94.21333333333332,93.836,89.71133333333333,85.07233333333332,79.1524957164446,3.923583200531766,3.4612673485061096,95.73103714589037,81.11296285410963 | |
| 2025-07-24,96.29,96.905,95.295,95.39,15644356.0,-0.006250651109490524,-0.006270268218328809,95.12666666666667,94.296,90.28666666666666,85.65100000000001,76.24168324411635,3.984320106035341,3.565877900011956,96.46236448710854,81.65763551289146 | |
| 2025-07-25,95.39,96.185,94.425,96.07,13543436.0,0.007128629835412514,0.007103341264530437,95.81666666666665,94.82,90.77666666666667,86.24066666666666,77.26224556855585,4.040745657571932,3.6608514515239516,97.31669472802498,81.97330527197504 | |
| 2025-07-28,96.07,96.2,95.07,95.55,19370730.0,-0.005412719891745521,-0.005427421735365016,95.66999999999997,95.4,91.30666666666666,86.818,74.6224371670387,3.9974238457265585,3.728165930364473,97.88705197808973,82.51994802191028 | |
| 2025-07-29,96.0,96.11,94.355,94.48,13169894.0,-0.01119832548403965,-0.011261498797175059,95.36666666666666,95.49600000000001,91.90066666666667,87.422,69.37021331441375,3.8325714421926875,3.749047032730116,98.19813078674696,83.14486921325306 | |
| 2025-07-30,94.9,95.99,94.58,95.81,13997980.0,0.01407705334462328,0.013978891773675185,95.27999999999999,95.46,92.56866666666666,88.01333333333334,72.00755932704288,3.7658344144417555,3.752404509072444,98.70801393940161,83.58898606059839 | |
| 2025-07-31,95.47,96.15,93.55,93.7,14638806.0,-0.022022753366036985,-0.022268874418405506,94.66333333333331,95.122,93.00999999999999,88.55799999999999,62.773086266565784,3.5023129891161773,3.702386205081191,98.8517802420794,84.13921975792061 | |
| 2025-08-01,91.85,92.03,87.94,91.83,17725562.0,-0.0199573105656351,-0.020159147618945772,93.77999999999999,94.274,93.35,89.00733333333334,55.92760362477418,3.1067641460364115,3.5832617932722353,98.89667705601124,84.40532294398875 | |
| 2025-08-04,91.75,92.82,91.5277,92.08,11611390.0,0.0027224218664925193,0.0027187227881964623,92.53666666666665,93.58,93.65533333333335,89.46166666666667,56.60886642241869,2.7813995066316153,3.4228893359441113,98.8788432306847,84.8711567693153 | |
| 2025-08-05,92.33,92.72,89.68,91.52,19836096.0,-0.006081668114682914,-0.006100236782139465,91.80999999999999,92.98799999999999,93.70866666666667,89.867,54.573861814524236,2.450114965711819,3.228334461897653,98.55798314538593,85.78701685461404 | |
| 2025-08-06,91.875,92.63,91.61,92.23,13153637.0,0.007757867132867302,0.007727929616139908,91.94333333333333,92.272,93.85600000000001,90.23666666666668,56.69921781366996,2.219278189028671,3.0265232073238564,98.17015494018163,86.81884505981834 | |
| 2025-08-07,93.24,93.25,91.1,91.23,12964005.0,-0.010842459069717036,-0.010901666890244565,91.66000000000001,91.77799999999999,93.732,90.52333333333334,52.942111692186465,1.9333601652566443,2.807890598910414,97.84954931982283,87.55445068017717 | |
| 2025-08-08,91.97,93.285,91.34,92.73,10772632.0,0.016441959881617896,0.01630825445475167,92.06333333333333,91.958,93.684,90.802,57.4922107880573,1.8069758427542695,2.6077076476791854,97.36141096938664,88.64258903061335 | |
| 2025-08-11,93.03,93.1651,90.8,92.31,12133272.0,-0.0045292785506309,-0.004539566810074518,92.08999999999999,92.004,93.66133333333333,91.06633333333335,55.86344423035792,1.6538601958620518,2.4169381573157587,96.82223113515649,89.6627688648435 | |
| 2025-08-12,93.22,95.76,93.0122,95.74,21047329.0,0.03715740439822324,0.03648370596230268,93.59333333333332,92.848,93.77733333333335,91.42033333333333,64.66702825447587,1.78866861842954,2.2912842495385153,97.0343150191741,89.9526849808259 | |
| 2025-08-13,96.0,96.2,94.58,94.65,16605424.0,-0.011385001044495358,-0.011450306309030961,94.2333333333333,93.33200000000001,93.68800000000002,91.69966666666667,60.534809403418684,1.7869524980088727,2.190417899232587,96.91521315902388,90.53478684097611 | |
| 2025-08-14,94.46,95.49,94.23,95.46,13288782.0,0.008557844690966654,0.008521433922418581,95.28333333333332,94.178,93.69266666666665,91.98966666666666,62.45479552395495,1.8298592128016935,2.1183061619464087,97.10581374947432,90.58118625052569 | |
| 2025-08-15,95.46,95.5,93.59,93.69,12000372.0,-0.018541797611565047,-0.018715851614653597,94.59999999999998,94.36999999999999,93.534,92.15533333333335,56.03904403251289,1.7014259071516022,2.034930110987448,97.1136987354993,90.59730126450071 | |
| 2025-08-18,93.35,94.36,93.33,94.22,8780922.0,0.00565695378375497,0.005641013308798186,94.45666666666665,94.752,93.44533333333334,92.37599999999999,57.448601754166056,1.6236912556348386,1.952682339916926,97.14758615879663,90.72041384120337 | |
| 2025-08-19,93.97,94.345,93.43,93.74,11504439.0,-0.005094459774994786,-0.005107480777335079,93.88333333333333,94.352,93.396,92.64833333333334,55.706507222930696,1.5059938362911112,1.8633446391917632,97.13551644886276,90.70648355113723 | |
| 2025-08-20,93.53,93.75,90.68,93.17,13447354.0,-0.006080648602517558,-0.006099211032226452,93.71,94.056,93.22000000000001,92.89433333333335,53.62684499801702,1.3511483500669215,1.760905381366795,96.86386770144395,90.69613229855605 | |
| 2025-08-21,92.85,92.86,91.46,92.59,17635247.0,-0.006225179778898804,-0.006244637002377861,93.16666666666664,93.482,93.146,93.07799999999999,51.51921704602084,1.1681651531668678,1.6423573357268098,96.67259624744361,90.6074037525564 | |
| 2025-08-22,92.96,95.62,92.84,95.26,20124425.0,0.028836807430608014,0.028428850912758565,93.67333333333333,93.796,93.37466666666667,93.36233333333332,59.42489785218136,1.2244812792062305,1.558782124422694,96.5207974857089,90.67820251429112 | |
| 2025-08-25,95.225,95.45,94.88,95.0,8646980.0,-0.002729372244383854,-0.00273310377217356,94.28333333333332,93.952,93.56933333333333,93.61233333333332,58.42577045331382,1.2339086568244682,1.493807430903049,96.42898162402369,90.71501837597631 | |
| 2025-08-26,94.68,95.74,94.03,95.72,11031069.0,0.0075789473684211295,0.0075503714396318155,95.32666666666667,94.348,93.84933333333333,93.779,60.410826145269226,1.2846690392111384,1.4519797525646667,96.61810053450097,90.649899465499 | |
| 2025-08-27,95.15,97.449,95.09,96.87,11315576.0,0.01201420810697873,0.011942610398121006,95.86333333333333,95.08800000000001,94.15866666666666,94.00733333333332,63.41548912654274,1.4015363582979745,1.4418910737113284,96.85574801775229,90.5182519822477 | |
| 2025-08-28,97.37,97.49,96.535,96.82,10878861.0,-0.000516155672550922,-0.0005162889267453203,96.46999999999998,95.934,94.53133333333334,94.13166666666666,63.190929891102584,1.4731385443825644,1.4481405678455759,97.29361211961141,90.39238788038857 | |
| 2025-08-29,96.65,96.985,96.045,96.57,8362591.0,-0.0025821111340632585,-0.0025854505327218614,96.75333333333333,96.196,94.78733333333334,94.23566666666667,62.00859059911272,1.4925061996410562,1.4570136942046719,97.59552556526181,90.56447443473819 | |
| 2025-09-02,95.02,95.02,92.96,94.78,15128997.0,-0.018535777156466704,-0.018709717439384137,96.05666666666666,96.152,94.952,94.30666666666666,54.190381361744905,1.3478796480670496,1.4351868849771474,97.61853051991744,90.81146948008256 | |
| 2025-09-03,94.89,95.24,93.4,95.03,13172351.0,0.0026376872757964964,0.002634214683781547,95.46,96.01399999999998,94.90466666666666,94.341,55.042941412788295,1.2391508153744155,1.395979671056601,97.5750029439474,91.20599705605261 | |
| 2025-09-04,95.3,97.1525,95.3,97.08,12900077.0,0.02157213511522671,0.0213427496351767,95.63,96.056,95.06666666666666,94.37733333333334,61.38867133963061,1.3033757947135172,1.3774588957879843,97.86084200356986,91.40515799643016 | |
| 2025-09-05,97.37,97.98,94.15,95.4,17020821.0,-0.017305315203955396,-0.017456802404159682,95.83666666666666,95.772,95.06266666666667,94.37766666666667,54.58842891785864,1.2048241312929946,1.3429319428889865,97.67816194672717,92.00483805327285 | |
| 2025-09-08,95.86,95.965,94.64,95.87,11398796.0,0.004926624737945584,0.0049145286346644656,96.11666666666666,95.63199999999999,95.20800000000001,94.37100000000001,56.05505154247853,1.1513739775442247,1.3046203498200342,97.69441005043011,92.3025899495699 | |
| 2025-09-09,95.5,98.1399,95.45,97.34,18101592.0,0.015333263794722107,0.015216897316403114,96.20333333333333,96.144,95.416,94.43066666666667,60.36645738930077,1.2136409627547948,1.2864244724069864,97.83182880919907,92.66817119080093 | |
| 2025-09-10,97.5,98.38,96.51,97.17,12238286.0,-0.0017464557222107713,-0.0017479825539605872,96.79333333333334,96.572,95.64466666666667,94.52033333333334,59.63775945914751,1.235033717973863,1.276146321520362,98.02975608095142,92.61324391904859 | |
| 2025-09-11,97.35,99.04,96.89,98.82,13426465.0,0.01698054955233097,0.016837991566256337,97.77666666666664,96.92,96.02133333333333,94.62066666666666,64.15986957608456,1.36934389692928,1.2947858366021456,98.61520339686227,92.44479660313773 | |
| 2025-09-12,98.78,99.7,98.44,99.44,9502930.0,0.006274033596437967,0.006254433784851716,98.47666666666665,97.728,96.47800000000001,94.812,65.7143000986711,1.5084263004193588,1.3375139293655882,99.25273608546534,92.20526391453465 | |
| 2025-09-15,99.8,100.17,99.395,99.79,10620085.0,0.003519710378117491,0.0035135306937655207,99.34999999999998,98.512,96.78,95.07733333333333,66.59509148524148,1.6281241800720494,1.3956359795068805,99.8433905024309,92.22460949756908 | |
| 2025-09-16,99.86,100.85,99.21,100.64,12350657.0,0.008517887563884052,0.00848181505590913,99.95666666666666,99.172,97.15599999999999,95.36266666666666,68.69821467822823,1.7711567162093758,1.4707401268473794,100.56026099071285,92.14973900928716 | |
| 2025-09-17,100.49,102.21,100.41,101.76,14371646.0,0.011128775834658322,0.011067306639681753,100.73,100.09,97.55866666666665,95.704,71.26532479887773,1.9523798517447943,1.5670680718268624,101.39455322272059,92.11744677727941 | |
| 2025-09-18,101.97,102.7,101.685,102.41,11677632.0,0.006387578616352085,0.006367264495534117,101.60333333333331,100.80799999999999,97.92800000000001,96.04333333333332,72.66637175552785,2.1239662986543664,1.6784477171923633,102.16613742735709,92.26986257264292 | |
| 2025-09-19,102.535,103.125,101.87,102.68,24745660.0,0.002636461283077818,0.002632991915593407,102.28333333333332,101.456,98.31866666666666,96.425,73.24982770552282,2.2557338419749158,1.793904942148874,102.73737736639814,92.70762263360186 | |
| 2025-09-22,101.76,103.805,101.7,103.49,11474533.0,0.007888585897935174,0.007857633677141852,102.86,102.196,98.78,96.78366666666666,74.97558850796345,2.397879537260536,1.9146998611712065,103.6031586190211,92.6648413809789 | |
| 2025-09-23,103.53,105.59,102.41,103.0,15747880.0,-0.0047347569813508406,-0.004746001450445885,103.05666666666666,102.668,99.328,97.14,71.95153263691242,2.4428326656209407,2.0203264220611534,104.19464448627654,92.87335551372344 | |
| 2025-09-24,103.39,104.07,101.62,101.65,12272426.0,-0.013106796116504782,-0.013193448155280058,102.71333333333332,102.646,99.76933333333334,97.337,64.26126317642107,2.342521496494541,2.0847654369478312,104.49172062809897,93.16927937190103 | |
| 2025-09-25,101.03,102.26,100.145,102.11,11232898.0,0.004525332021642736,0.004515123493090806,102.25333333333333,102.58600000000001,100.10466666666667,97.58566666666667,65.610045470746,2.2739298796975476,2.1225983254977745,104.85072498692206,93.33427501307794 | |
| 2025-09-26,102.51,104.315,102.51,103.42,11296327.0,0.01282930173342467,0.01274770340062875,102.39333333333332,102.73400000000001,100.63933333333334,97.85099999999998,69.1775752439236,2.298777702666314,2.1578342009314824,105.37515948967467,93.46984051032533 | |
| 2025-09-29,104.15,104.39,102.88,103.16,10748738.0,-0.0025140204989364534,-0.0025171859549314684,102.89666666666665,102.668,101.12533333333333,98.16666666666667,67.67697950876074,2.271307732597208,2.1805289072646277,105.76584269830981,93.73815730169021 | |
| 2025-09-30,103.095,103.62,99.14,101.5,17789142.0,-0.016091508336564475,-0.01622238253130192,102.69333333333331,102.36800000000001,101.40266666666666,98.40933333333334,58.893173195860875,2.0914801750490852,2.1627191608215193,105.68993395177188,94.48606604822814 | |
| 2025-10-01,100.94,101.14,98.615,98.71,13793345.0,-0.027487684729064155,-0.027872540052045536,101.12333333333332,101.78,101.50533333333333,98.575,47.68981503930274,1.7041910040350388,2.0710135294642233,105.42072256001569,95.12327743998429 | |
| 2025-10-02,99.08,99.445,96.7,97.34,14511889.0,-0.01387903961098158,-0.013976254024488276,99.18333333333332,100.826,101.40666666666667,98.71399999999998,43.33086700830238,1.2720505879524069,1.9112209411618601,105.40263812710654,95.16736187289345 | |
| 2025-10-03,97.34,98.58,97.295,97.74,13863595.0,0.0041093075816724944,0.004100887436700524,97.92999999999999,99.69,101.29333333333332,98.88566666666667,44.914014170406524,0.950891565802749,1.719155066090038,105.16206554576874,95.64193445423126 | |
| 2025-10-06,99.195,100.06,97.04,98.05,10397989.0,0.003171679967260088,0.003166660800346533,97.71,98.66799999999999,101.17733333333332,98.97866666666665,46.16915455998495,0.7131642229128232,1.5179568974545952,104.9392362177299,96.08276378227009 | |
| 2025-10-07,98.445,98.855,96.678,97.8,8519418.0,-0.0025497195308515908,-0.0025529756015836187,97.8633333333333,97.928,100.98800000000001,99.07199999999999,45.27326193037674,0.49884035913395053,1.3141335897904665,104.90046493172852,96.16753506827149 | |
| 2025-10-08,98.19,98.19,96.59,96.7,8496008.0,-0.011247443762781084,-0.011311174581522906,97.51666666666665,97.526,100.65066666666667,99.10466666666666,41.46101252368867,0.23748872387547237,1.0988046166074676,104.95351913117814,96.06748086882187 | |
| 2025-10-09,97.02,97.2996,95.46,95.92,11300597.0,-0.008066184074457139,-0.008098891739989893,96.80666666666666,97.242,100.218,99.07300000000001,38.9560510747964,-0.03220259974727924,0.8726031733365184,105.19243474163623,95.53856525836379 | |
| 2025-10-10,96.195,97.9,93.66,93.93,18619480.0,-0.02074645537948283,-0.02096468671283471,95.51666666666665,96.47999999999999,99.63466666666666,98.97666666666667,33.41003383536234,-0.4018786783719719,0.6177068029948204,105.66741158603294,94.51258841396707 | |
| 2025-10-13,95.57,96.96,95.41,96.1,18463633.0,0.02310231023102305,0.022839491969822736,95.31666666666666,96.09,99.142,98.961,42.94823944967021,-0.5138257066007554,0.3914003010757053,105.74822017129131,94.0627798287087 | |
| 2025-10-14,95.37,101.22,95.038,99.84,33164582.0,0.03891779396462036,0.03817958864487089,96.62333333333333,96.498,98.93133333333334,99.12966666666668,54.93046553792718,-0.2973303502945299,0.25365417080165825,105.69850428595883,94.03249571404116 | |
| 2025-10-15,101.19,102.1529,98.84,99.78,15730076.0,-0.0006009615384615641,-0.0006011421882262519,98.57333333333332,97.114,98.80666666666667,99.288,54.731868363862986,-0.1291094261196264,0.17710145141740133,105.53437404508924,93.99862595491075 | |
| 2025-10-16,100.21,100.7,95.235,96.26,20533977.0,-0.035277610743636,-0.035914898557928,98.62666666666667,97.18199999999999,98.41666666666667,99.26066666666667,44.55465334435161,-0.2766387940610002,0.08635340232172102,105.28580324020072,93.63219675979926 | |
| 2025-10-17,96.205,98.005,95.275,97.07,14007810.0,0.008414710159983185,0.008379503849171428,97.70333333333332,97.81,97.99333333333333,99.31633333333333,46.997047637225705,-0.32445651772947315,0.00419141831148219,104.89718962263329,93.45981037736674 | |
| 2025-10-20,97.465,99.5994,97.12,99.3,11302706.0,0.022973112187081535,0.022713203326992025,97.54333333333334,98.45,97.736,99.43066666666667,53.11977458864561,-0.1803312981793539,-0.03271312498668503,104.33677384024453,93.60122615975548 | |
| 2025-10-21,98.925,99.4,97.97,98.25,9150051.0,-0.010574018126888185,-0.01063032030175626,98.20666666666666,98.13199999999999,97.51933333333334,99.461,50.18044389995536,-0.1491183051052758,-0.05599416101040318,103.77540434088647,93.68759565911355 | |
| 2025-10-22,98.19,98.48,95.0,96.3,14369242.0,-0.01984732824427482,-0.020046931945290756,97.94999999999999,97.436,97.35866666666666,99.43199999999999,45.18041580388263,-0.2785198825531694,-0.10049930531895643,103.42723039965031,93.50076960034968 | |
| 2025-10-23,96.815,97.5299,96.3,96.69,8189077.0,0.004049844236760025,0.004041665691376202,97.07999999999998,97.522,97.31533333333333,99.361,46.332187803475854,-0.34561775796045424,-0.149522995847256,102.91641444296528,93.46958555703475 | |
| 2025-10-24,97.385,99.51,97.35,98.78,11870689.0,0.021615472127417545,0.02138517061702263,97.25666666666666,97.864,97.38466666666666,99.339,52.13591395651282,-0.22752500783271046,-0.1651233982443469,102.0475579648419,93.8744420351581 | |
| 2025-10-27,99.3,101.23,99.1,100.99,13214200.0,0.02237294998987638,0.02212634692598666,98.81999999999998,98.202,97.58066666666667,99.37899999999999,57.38395081779042,0.04388697597485702,-0.12332132340050612,101.46939300367215,94.23560699632783 | |
| 2025-10-28,101.0,101.5268,100.13,101.39,8766363.0,0.003960788196851306,0.0039529649260230055,100.38666666666666,98.83,97.82,99.40400000000001,58.27567154750471,0.2879403880637028,-0.04106898110766434,101.44195813605842,94.25204186394157 | |
| 2025-10-29,101.29,101.94,99.03,99.12,11878811.0,-0.0223887957392247,-0.022643229643601336,100.5,99.39399999999999,97.98133333333334,99.316,51.66827746409453,0.2947863332835823,0.026102081770584984,101.48650469742894,94.24849530257107 | |
| 2025-10-30,98.63,101.46,98.305,100.22,9584011.0,0.011097659402744098,0.011036532210691532,100.24333333333333,100.1,98.268,99.243,54.36826298676974,0.3845398649141458,0.09778963839929716,101.76189344602841,94.26110655397159 | |
| 2025-10-31,99.9,101.51,99.715,101.23,11190296.0,0.010077828776691389,0.010027386079081858,100.19,100.59,98.75466666666667,99.19466666666666,56.75694793229426,0.5310471633151508,0.18444114338246792,102.18608199916115,94.18591800083887 | |
| 2025-11-03,100.72,101.635,99.05,101.61,10829073.0,0.003753827916625374,0.0037467998871295615,101.02,100.714,99.12200000000001,99.132,57.655079780035976,0.6700936545032192,0.2815716456066182,102.63190065489032,94.09609934510969 | |
| 2025-11-04,100.15,102.5499,98.685,101.01,13449069.0,-0.005904930617065207,-0.0059224336566971805,101.28333333333332,100.638,99.2,99.06566666666667,55.688368582373585,0.7235335703400096,0.3699640305532965,102.93455430805714,94.11444569194286 | |
| 2025-11-05,101.25,102.275,99.012,101.69,9912422.0,0.00673200673200669,0.006709447961953224,101.43666666666665,101.152,99.32733333333333,99.067,57.45948888828026,0.8114020677011382,0.4582516379828649,103.30587554992562,94.24212445007439 | |
| 2025-11-06,101.47,102.34,99.97,100.85,9282528.0,-0.008260399252630557,-0.008294705402825309,101.18333333333332,101.27799999999999,99.63333333333334,99.025,54.55848899225891,0.8039896132951583,0.5273992330453237,103.43952014025889,94.6014798597411 | |
| 2025-11-07,100.005,100.83,97.3671,100.79,14887420.0,-0.0005949429846304755,-0.0005951200334340677,101.11,101.19,99.88133333333333,98.93733333333333,54.347421405076325,0.7842335351902534,0.5787660934743096,103.17148253672651,95.55551746327349 | |