| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,241.99,243.91,234.29,237.27,3382066.0,,,,,,,,,,, | |
| 2024-11-12,235.44,235.98,225.69,228.7,4460014.0,-0.03611918910945344,-0.03678763217070018,,,,,,,,, | |
| 2024-11-13,231.0,232.77,225.61,225.96,2979471.0,-0.011980760822037473,-0.01205310857167397,230.64333333333335,,,,,,,, | |
| 2024-11-14,228.2,231.54,225.12,225.38,2513207.0,-0.0025668259869003895,-0.0025701259328581422,226.67999999999998,,,,,,,, | |
| 2024-11-15,224.85,227.75,221.66,224.28,2717700.0,-0.004880646020055002,-0.0048925952687314716,225.20666666666668,228.31799999999998,,,,,,, | |
| 2024-11-18,225.99,232.04,221.18,230.28,3295002.0,0.026752273943285276,0.02640068855213717,226.64666666666668,226.92,,,,,,, | |
| 2024-11-19,226.305,234.89,226.1,234.58,2197506.0,0.01867291992357134,0.01850072128575018,229.71333333333334,228.096,,,,,,, | |
| 2024-11-20,238.14,241.48,232.14,235.42,2567642.0,0.0035808679341802208,0.0035744718909755603,233.42666666666665,229.988,,,,,,, | |
| 2024-11-21,237.31,252.19,234.11,251.84,3586407.0,0.06974768498853123,0.06742281224470392,240.61333333333334,235.28000000000003,,,,,,, | |
| 2024-11-22,251.21,253.23,245.03,249.89,2471550.0,-0.0077430114358323365,-0.0077731441951960755,245.71666666666667,240.402,,,,,,, | |
| 2024-11-25,253.5,255.61,243.0,248.93,3459596.0,-0.0038416903437511474,-0.0038490885900257384,250.22,244.132,,,,,,, | |
| 2024-11-26,249.55,267.13,249.2,266.73,3881649.0,0.07150604587635079,0.06906517835734076,255.1833333333333,250.56199999999998,,,,,,, | |
| 2024-11-27,265.0,266.0,250.85,253.39,2298224.0,-0.05001312188355278,-0.051307106991947043,256.34999999999997,254.156,,,,,,, | |
| 2024-11-29,257.98,260.789,255.2,256.56,1185697.0,0.01251035952484325,0.012432751575689205,258.8933333333334,255.1,,,64.24936184664584,,,, | |
| 2024-12-02,257.0,258.44,249.51,249.58,1908429.0,-0.02720611163080755,-0.02758305030519115,253.17666666666665,255.038,241.25266666666667,,56.69915426932496,,,, | |
| 2024-12-03,251.4705,254.18,246.58,247.51,1784572.0,-0.008293933808798837,-0.008328519846780544,251.21666666666667,254.754,241.93533333333335,,54.648156465270084,,,, | |
| 2024-12-04,252.68,257.66,251.0,254.2,2701156.0,0.027029210940971993,0.02667037352242581,250.42999999999998,252.248,243.63533333333334,,59.719509252170134,,,, | |
| 2024-12-05,253.72,259.76,253.1,256.09,2118166.0,0.007435090479936957,0.007407586440593108,252.6,252.788,245.64399999999998,,61.04481038706151,,,, | |
| 2024-12-06,256.45,258.57,250.4201,253.63,1330068.0,-0.009605997891366291,-0.00965243309939028,254.64,252.202,247.52733333333333,,58.35361299109603,,,, | |
| 2024-12-09,253.79,254.0,236.33,239.85,3262442.0,-0.0543311122501281,-0.055862784148483606,249.85666666666668,250.256,248.5653333333333,,46.094819762220844,,,267.8868281362491,219.12017186375084 | |
| 2024-12-10,237.88,239.5,230.71,232.34,2771458.0,-0.031311236189284886,-0.0318119118627441,241.93999999999997,247.22199999999998,248.70266666666666,,41.03526175018718,,,267.98465827974815,218.52934172025178 | |
| 2024-12-11,234.77,239.4483,232.12,236.6,2386746.0,0.018335198416114196,0.01816913545895754,236.26333333333332,243.702,248.83733333333333,,44.74054490658361,,,267.6793773849748,219.62462261502517 | |
| 2024-12-12,242.96,248.13,238.92,239.02,2822002.0,0.010228233305156431,0.010176278894448571,235.98666666666668,240.288,249.0773333333333,,46.78625143308934,,,267.0492067349028,221.56079326509715 | |
| 2024-12-13,241.99,243.42,236.5,239.07,2005086.0,0.0002091875156891021,0.00020916563903157126,238.23000000000002,237.37600000000003,248.226,,46.83004822710809,,,266.18560103297295,223.79339896702697 | |
| 2024-12-16,240.05,243.7,237.2481,239.3,1974357.0,0.0009620613209520013,0.0009615988365611591,239.13,237.266,247.52,,47.04595195824615,,,264.9164249842087,226.5645750157913 | |
| 2024-12-17,237.66,238.08,228.86,234.24,2506472.0,-0.02114500626828253,-0.02137176414138094,237.53666666666666,237.64600000000002,246.54066666666665,,42.91708003375417,-0.659243244732238,,264.54511632323295,227.3318836767671 | |
| 2024-12-18,234.32,236.99,224.77,225.76,3173728.0,-0.036202185792349795,-0.036873742668442934,233.1,235.478,243.80933333333334,,37.04877101058902,-1.8426495858059582,,265.5239703580037,225.47102964199635 | |
| 2024-12-19,228.86,233.79,224.98,225.17,3626785.0,-0.002613394755492604,-0.002616815632935214,228.39,232.708,241.92799999999997,,36.673045546003245,-2.7958864674357358,,266.4870729233253,223.48292707667468 | |
| 2024-12-20,221.82,231.7,219.64,227.02,4985567.0,0.00821601456677179,0.008182446855624642,225.98333333333335,230.298,239.9586666666667,,38.7698902268589,-3.3632841784854293,,266.35658180748055,221.13141819251948 | |
| 2024-12-23,227.0,229.36,221.7,228.28,1935150.0,0.005550171791031566,0.005534826341313946,226.82333333333335,228.094,238.53866666666667,239.89566666666667,40.22168369714685,-3.668985699353584,,266.0500630437651,219.27693695623486 | |
| 2024-12-24,229.245,230.11,227.1559,229.79,978377.0,0.006614683721745118,0.006592902698337519,228.36333333333334,227.204,237.35733333333332,239.6463333333333,41.99662561460584,-3.746227794628055,,265.55098638574543,217.86201361425455 | |
| 2024-12-26,228.57,230.2295,227.319,228.64,920665.0,-0.0050045693894426035,-0.005017134185287756,228.90333333333334,227.78000000000003,235.6533333333333,239.64433333333332,40.998210954170275,-3.85579094283878,,261.3185662688079,218.28543373119211 | |
| 2024-12-27,228.18,228.18,222.7401,226.54,1466446.0,-0.00918474457662699,-0.00922718440898973,228.32333333333335,228.054,233.68333333333334,239.66366666666667,39.1670619488345,-4.065211746219404,,259.766840965029,217.15215903497105 | |
| 2024-12-30,223.52,229.0,222.25,226.32,1587399.0,-0.0009711309261057899,-0.0009716027792558023,227.16666666666666,227.914,231.86266666666668,239.695,38.97068752814027,-4.2005105323869145,-3.223144413979505,257.1664533606466,216.72854663935337 | |
| 2024-12-31,226.35,227.03,222.88,223.71,1885954.0,-0.011532343584305327,-0.01159935676949852,225.5233333333333,227.0,230.7866666666667,239.676,36.62462481931729,-4.466849917191809,-3.471885514621966,255.78466754978592,215.52333245021407 | |
| 2025-01-02,226.38,243.72,225.1375,242.6,4552486.0,0.08443967636672478,0.08106342628613661,230.87666666666667,229.56199999999998,231.47066666666666,240.08666666666667,56.86464874156183,-3.1177215159170544,-3.4010527148809837,255.06909843951868,215.74790156048132 | |
| 2025-01-03,250.5,254.1792,244.35,252.4,4578769.0,0.04039571310799683,0.03960113415710846,239.57000000000002,234.314,232.524,240.68066666666667,63.395933447545154,-1.2434161130275925,-2.9695253945103057,254.64787792584139,215.98912207415862 | |
| 2025-01-06,257.88,267.82,251.51,264.28,4115974.0,0.04706814580031682,0.04599401649462672,253.09333333333333,241.862,234.208,241.64266666666666,69.43726349015802,1.186919072860519,-2.1382365010361406,257.04505289199244,214.41094710800752 | |
| 2025-01-07,263.5,265.48,249.56,255.63,3112396.0,-0.03273043741486292,-0.033278060653710556,257.43666666666667,247.724,235.31199999999998,241.76899999999998,61.48068625901395,2.3874732034240083,-1.2330945601441108,257.4959104668633,214.16008953313667 | |
| 2025-01-08,255.51,255.99,228.05,243.84,8414175.0,-0.04612134725971129,-0.04721881400969282,254.58333333333334,251.75,235.61466666666666,241.56733333333332,52.62873527934013,2.360357799125609,-0.5144040882901668,257.91224982721997,214.14275017278004 | |
| 2025-01-10,282.49,310.0,280.13,305.19,14707183.0,0.251599409448819,0.22442226097548523,268.21999999999997,264.268,240.34466666666668,243.44266666666667,73.78221279613126,7.20623196613829,1.0297231225955246,276.81622188056275,202.52377811943722 | |
| 2025-01-13,297.495,300.46,278.86,279.24,6920564.0,-0.08502899832890987,-0.08886290637156596,276.09,269.636,243.90999999999997,243.85966666666667,61.31090497961578,8.850649254069708,2.5939083488903614,282.70349268669787,200.9005073133021 | |
| 2025-01-14,283.895,294.4,281.4,288.87,4852380.0,0.03448646325741289,0.033905132818101515,291.09999999999997,274.554,248.1566666666667,245.04233333333335,63.759030800546,10.806353405536555,4.2363973602196,290.00678827131713,198.5822117286829 | |
| 2025-01-15,297.09,305.1084,293.0202,300.77,4140669.0,0.041195001211617566,0.040369093139058856,289.62666666666667,283.582,253.0733333333333,246.516,66.57376854582088,13.164738670582807,6.022065622292242,299.18665914813306,195.5723408518668 | |
| 2025-01-16,302.47,320.51,302.4698,315.24,5269115.0,0.048109851381454405,0.0469884004260877,301.62666666666667,297.86199999999997,258.87066666666664,248.70466666666664,69.65955799562916,16.016752896239154,8.021003077081625,310.62619916660634,191.72680083339372 | |
| 2025-01-17,320.16,320.16,311.0401,316.36,2819968.0,0.0035528486232712098,0.0035465521657677265,310.79,300.096,264.642,250.99966666666666,69.89124720878655,18.158054606981466,10.048413383061593,320.5453417631349,190.01965823686504 | |
| 2025-01-21,326.0,330.3399,318.33,323.64,4032296.0,0.0230117587558476,0.02275098128842226,318.41333333333336,308.976,270.97533333333337,253.31433333333334,71.4190209888098,20.209523985973476,12.080635503643972,330.3453501473409,190.0076498526591 | |
| 2025-01-22,329.0,336.4475,319.0,332.47,4576601.0,0.027283401310097766,0.026917843521789234,324.1566666666667,317.696,278.0373333333334,255.86033333333333,73.19560712550529,22.29088006369119,14.122684415653417,340.4328456348594,190.65015436514054 | |
| 2025-01-23,333.13,352.0,333.0,346.22,4853539.0,0.041357114927662586,0.04052478068715538,334.11,326.78600000000006,286.03066666666666,258.94666666666666,75.72594321286037,24.764411121006333,16.251029756724,351.94806693110013,191.0549330688998 | |
| 2025-01-24,347.75,350.0,341.95,347.44,3226556.0,0.003523771012650778,0.0035175770779828463,342.04333333333335,333.226,294.2793333333333,262.533,75.94294163318494,26.517469230059362,18.304317651391074,361.7765837908901,193.14241620910994 | |
| 2025-01-27,292.46,302.67,270.44,275.0,16083204.0,-0.20849643103845272,-0.2338208905599952,322.8866666666667,324.954,296.4393333333333,263.955,48.321031839051145,21.810064965299716,19.005467114172802,361.17958973626105,198.2604102637389 | |
| 2025-01-28,281.55,284.37,259.09,278.8,9989311.0,0.013818181818181952,0.013723581219797658,300.41333333333336,315.98600000000005,298.1993333333333,265.3616666666666,49.361519163463164,18.176513875071464,18.839676466352536,360.25902270251214,204.19697729748776 | |
| 2025-01-29,279.03,294.19,276.06,291.89,6638519.0,0.04695121951219505,0.04588234007923136,281.89666666666665,307.87,300.04,267.124,52.880857886934706,16.166791352812083,18.305099443644448,359.28285975084054,211.7081402491594 | |
| 2025-01-30,301.0,310.69,298.79,308.55,6023142.0,0.05707629586488072,0.05550688580147573,293.08,300.336,303.56800000000004,269.44,56.97894761969601,15.736988335625256,17.79147722204061,358.7655913968754,220.44840860312468 | |
| 2025-01-31,312.0,312.0,297.945,299.98,4725954.0,-0.027775076972937907,-0.028168098999862435,300.14000000000004,290.844,307.31066666666663,271.4626666666667,54.35984332097648,14.537262457936151,17.140634269219717,355.6922956943588,231.14870430564122 | |
| 2025-02-03,285.4,308.65,284.02,306.31,3723535.0,0.02110140676045069,0.020881855269573285,304.94666666666666,297.10600000000005,307.3853333333334,273.86499999999995,55.96973709117607,13.936596742277288,16.499826763831233,354.51860740115194,238.69339259884808 | |
| 2025-02-04,298.2266,307.09,293.5,306.33,2996304.0,6.52933302862646e-05,6.529119876955672e-05,304.20666666666665,302.61199999999997,309.1913333333333,276.5506666666667,55.97502105966542,13.30876352639325,15.861614116343636,353.64275022945657,244.96224977054345 | |
| 2025-02-05,310.53,318.37,302.85,313.83,3580102.0,0.024483400254627474,0.02418848578822299,308.8233333333333,307.0,310.8553333333333,279.50600000000003,58.01004847701424,13.2634951831634,15.341990329707588,353.9834991164381,249.57650088356195 | |
| 2025-02-06,315.325,316.58,305.87,311.8,2480096.0,-0.0064684701908676034,-0.006489481400102964,310.65333333333336,307.65,311.5906666666667,282.332,57.23882318799091,12.914940268289172,14.856580317423905,352.4191409219022,256.7578590780978 | |
| 2025-02-07,314.48,319.61,309.305,309.79,2297980.0,-0.006446440025657418,-0.0064673080514886,311.8066666666667,309.61199999999997,311.2273333333334,285.049,56.43873109685475,12.33433524645568,14.352131303230262,346.76544516064945,269.0065548393506 | |
| 2025-02-10,312.63,322.0,312.575,321.83,2729799.0,0.038865037606120145,0.03812880724682491,314.47333333333336,312.716,311.592,288.117,60.041782823822246,12.699338887509612,14.021572820086131,348.04071231743745,269.3952876825626 | |
| 2025-02-11,317.31,319.16,309.44,313.58,2642897.0,-0.02563465183481961,-0.02596894488670813,315.06666666666666,314.166,310.92133333333334,290.9483333333334,56.58791425665287,12.182468932352378,13.65375204253938,347.38659888286224,273.48340111713776 | |
| 2025-02-12,305.43,317.43,303.79,313.8,1766373.0,0.000701575355571249,0.0007013293666279394,316.40333333333336,314.15999999999997,309.6766666666667,293.85699999999997,56.659512017471535,11.656232142045667,13.25424806244064,347.2969518573041,276.06604814269593 | |
| 2025-02-13,316.36,317.7376,305.09,311.49,2707225.0,-0.007361376673040154,-0.007388605315459952,312.9566666666667,314.098,307.36133333333333,296.69599999999997,55.622196427667426,10.92683030186754,12.788764510326022,347.48088603991323,276.95411396008683 | |
| 2025-02-14,311.185,318.19,306.22,317.3,2192984.0,0.018652284182477885,0.01848046360567773,314.19666666666666,315.6,305.35200000000003,299.81566666666663,57.71888230672716,10.6943151244987,12.369874633160558,347.63060080699216,277.0103991930079 | |
| 2025-02-18,323.84,329.5699,315.815,325.6,3252998.0,0.026158209895997597,0.025821935539235466,318.13,316.354,308.72533333333337,302.5823333333334,60.58390339996028,11.052380838816646,12.106375874291775,348.53099584248184,277.0340041575181 | |
| 2025-02-19,323.81,329.888,318.1301,321.665,3079053.0,-0.012085380835380799,-0.012159002818082446,321.5216666666667,317.971,311.58299999999997,304.8911666666666,58.55799912443529,10.893060462982305,11.863712792029881,348.3224740056367,277.04502599436336 | |
| 2025-02-20,317.49,322.0,304.18,309.42,3860027.0,-0.038067554754169675,-0.038811054019380134,318.89500000000004,317.095,312.75166666666667,306.3958333333333,52.65711035212709,9.667290248719155,11.424428283367735,346.0078637947152,277.0546362052848 | |
| 2025-02-21,310.0,310.46,277.77,284.44,6477999.0,-0.08073169155193594,-0.08417724227560545,305.175,311.68500000000006,311.14433333333335,307.35616666666664,43.112598397453155,6.604053867188554,10.4603534001319,340.9475496409808,275.9369503590192 | |
| 2025-02-24,290.01,290.01,262.65,267.72,7221426.0,-0.05878216847138229,-0.06058067678287566,287.1933333333334,301.769,308.9936666666667,308.1521666666667,38.1306478727245,2.795033296277836,8.927289379361088,336.40209712838197,272.51040287161817 | |
| 2025-02-25,264.78,268.05,248.56,264.31,5094557.0,-0.012737188106977548,-0.012819001545293742,272.1566666666667,289.511,306.1936666666667,306.78950000000003,37.18683219952062,-0.493117103111274,7.043208082866616,338.10075719374316,269.7427428062569 | |
| 2025-02-26,272.75,279.95,268.05,270.14,4729045.0,0.022057432560251167,0.021817686445470195,267.39,279.206,303.781,306.4861666666667,39.92467186641142,-2.5986125202610424,5.114843962241085,339.11844883046933,267.85905116953074 | |
| 2025-02-27,276.39,280.6,248.79,249.74,5130960.0,-0.07551639890427175,-0.0785199664456189,261.3966666666667,267.27,299.5083333333333,305.1818333333333,34.292200802653795,-5.845953801272799,2.9226844095383075,343.8381533108863,258.92434668911375 | |
| 2025-02-28,246.42,251.5388,241.61,250.545,6029597.0,0.003223352286377823,0.0032181684230215345,256.80833333333334,260.491,295.42466666666667,303.50766666666664,34.68378846220308,-8.259329975270362,0.6862815325765736,346.18351047900876,250.7784895209912 | |
| 2025-03-03,249.38,249.7215,229.24,232.29,5315016.0,-0.07286116266538945,-0.07565195404327872,244.1916666666667,253.40499999999997,290.258,300.74266666666665,30.277236025704653,-11.512267661732608,-1.753428306285263,350.8236068780709,239.36939312192905 | |
| 2025-03-04,227.5,239.63,221.25,231.65,5525511.0,-0.002755176718756691,-0.002758979204084466,238.16166666666666,246.873,284.246,297.91900000000004,30.132694311972102,-13.980725761818633,-4.1988877973919365,353.2481704847003,229.47882951529968 | |
| 2025-03-05,230.65,233.54,223.42,229.32,3840233.0,-0.010058277573926189,-0.010109203822475406,231.08666666666667,238.709,278.6286666666667,294.775,29.579061284105748,-15.941247341523422,-6.547359706218234,354.56139292630314,220.4646070736969 | |
| 2025-03-06,220.19,222.78,204.71,207.69,7710756.0,-0.09432234432234432,-0.09907182468213824,222.88666666666666,230.29899999999998,271.55466666666666,290.6156666666667,24.989002681089914,-19.02107197130323,-9.042102159235233,356.49365285025453,207.91834714974547 | |
| 2025-03-07,208.1,216.14,203.1,212.54,4986183.0,0.023352111319755453,0.023083622586505398,216.51666666666665,222.698,264.95799999999997,286.1596666666666,27.69827346627021,-20.83038104624407,-11.399757936637002,356.08232542836686,198.40367457163316 | |
| 2025-03-10,203.61,208.24,195.56,202.21,6710326.0,-0.04860261597816873,-0.049823444596910745,207.48,216.68200000000002,257.2853333333333,281.31866666666673,25.579147348296274,-22.834593215542498,-13.686724992418103,355.61382654310347,188.11417345689648 | |
| 2025-03-11,203.99,211.64,199.925,208.58,5051002.0,0.03150190396122854,0.031015899345428654,207.77666666666667,212.06799999999998,249.48399999999998,279.10466666666673,29.17746395915904,-23.636473482479545,-15.676674690430392,350.9802150232882,181.4227849767118 | |
| 2025-03-12,219.42,224.33,210.0,215.35,7320373.0,0.032457570236839484,0.031941950807052685,208.71333333333334,209.27400000000003,242.39633333333333,276.98966666666666,32.89125747010462,-23.45530875164698,-17.23240150267371,345.9018771213588,176.6781228786413 | |
| 2025-03-13,216.77,216.77,203.72,209.87,3654305.0,-0.025446946830740558,-0.025776320090789617,211.26666666666665,209.70999999999998,235.75966666666667,274.2556666666667,31.453480377435724,-23.483224603540037,-18.482566122846976,339.92964113853225,172.25735886146776 | |
| 2025-03-14,213.83,217.5,209.03,216.46,3829888.0,0.03140039071806355,0.03091748145767047,213.89333333333335,210.494,231.22766666666666,271.186,35.126057412356474,-22.711782896578313,-19.328409477593244,332.81960412530486,169.86439587469516 | |
| 2025-03-17,216.91,222.065,214.36,218.54,3547587.0,0.009609165665711794,0.009563291275598844,214.95666666666668,213.76,227.949,268.47133333333335,36.28638431239776,-21.6826273381715,-19.799253049708895,323.1253613408931,169.68263865910689 | |
| 2025-03-18,217.92,218.135,209.25,210.85,2716469.0,-0.03518806625789328,-0.035822083950030434,215.2833333333333,214.21400000000003,224.38500000000002,265.28933333333333,33.87411540270375,-21.242660705936288,-20.087934580954375,309.60783564850533,171.7251643514946 | |
| 2025-03-19,211.12,220.37,211.12,218.05,3091919.0,0.03414749822148444,0.03357741409620656,215.81333333333336,214.754,220.91233333333335,262.34666666666664,38.0281250379355,-20.081516926197168,-20.086651050002935,294.1005680305106,176.8709319694894 | |
| 2025-03-20,217.06,222.43,214.0,219.44,2250506.0,0.006374684705342748,0.006354452340572274,216.11333333333334,216.66800000000003,218.89233333333334,259.20033333333333,38.82707982736966,-18.8320565070147,-19.835732141405288,279.08011173267437,182.8933882673257 | |
| 2025-03-21,215.775,222.82,212.55,222.48,3733473.0,0.013853445133065856,0.013758363296361485,219.99,217.87199999999999,217.0213333333333,256.223,40.629845236307176,-17.396017073102342,-19.3477891277447,269.33273627967463,186.4447637203253 | |
| 2025-03-24,228.24,231.15,226.6001,228.62,2773601.0,0.027597986335850422,0.02722402667192296,223.51333333333332,219.888,216.77666666666667,253.5173333333333,44.20623732403002,-15.582869173904896,-18.59480513697674,263.1509120190183,188.71658798098167 | |
| 2025-03-25,229.31,230.8723,222.0,226.87,2849931.0,-0.007654623392529092,-0.007684070388863047,225.99,223.092,216.458,250.35199999999998,43.40371302918161,-14.12433028793646,-17.700710167168683,256.8752778924692,191.24822210753075 | |
| 2025-03-26,224.0,226.1,214.0,216.97,4060972.0,-0.04363732534050335,-0.04461807107348885,224.15333333333334,222.87600000000003,215.63466666666667,247.13166666666666,39.08130712361768,-13.610382952343684,-16.882644724203686,246.5801180091439,196.22638199085608 | |
| 2025-03-27,211.96,217.55,207.52,209.2,4178259.0,-0.03581140249804127,-0.036468362944512674,217.67999999999998,220.82799999999997,215.73533333333336,243.64499999999998,36.04713686159172,-13.672442641524896,-16.24060430766793,241.43592698652566,197.31657301347428 | |
| 2025-03-28,209.9,215.415,203.89,205.39,5571956.0,-0.018212237093690242,-0.01838012137321046,210.51999999999998,217.41,215.25866666666667,240.10833333333332,34.62748939465348,-13.86918521690589,-15.766320489515522,234.755519334339,199.48148066566097 | |
| 2025-03-31,198.98,203.56,195.55,201.63,4518882.0,-0.01830663615560635,-0.01847627616757312,205.40666666666667,212.012,215.22,236.25266666666667,33.23635011219514,-14.165217887453338,-15.446099969103084,233.0098490265733,198.1611509734267 | |
| 2025-04-01,200.95,207.76,198.09,206.94,2863111.0,0.02633536676089876,0.02599456152682043,204.65333333333334,208.02599999999998,215.11066666666667,232.29733333333334,37.080716214454085,-13.812135587882779,-15.119307092859023,230.5004612937168,198.1995387062832 | |
| 2025-04-02,202.83,215.34,202.27,214.46,3179066.0,0.03633903546921813,0.03569434461519505,207.67666666666665,207.52399999999997,215.05133333333333,228.72383333333335,42.160198659419656,-12.778214862146484,-14.651088646716516,228.22929270668058,198.98470729331947 | |
| 2025-04-03,200.47,204.0469,189.78,190.24,5557506.0,-0.11293481301874475,-0.11983680784952788,203.88,203.732,213.74266666666665,224.7511666666667,32.937345894785466,-13.754622101388492,-14.471795337650912,230.4253897175875,195.04361028241254 | |
| 2025-04-04,180.07,182.99,165.08,170.96,9358580.0,-0.1013456686291001,-0.10685682193157954,191.88666666666668,196.846,210.70933333333332,220.9685,27.735916352964963,-15.900871395935496,-14.75761054930783,236.04630185815012,185.26469814184992 | |
| 2025-04-07,161.53,189.79,161.35,179.79,7458413.0,0.05164950865699569,0.050359892127311304,180.33,192.478,208.126,218.0375,32.9577279758704,-16.69681176749296,-15.145450792944855,238.09910710389414,180.96989289610593 | |
| 2025-04-08,188.94,193.3,181.99,184.94,6895731.0,0.028644529729128454,0.028241945011289012,178.5633333333333,188.07800000000003,206.39866666666666,215.39183333333332,35.86845585991256,-16.719308505693363,-15.460222335494558,238.86715148088433,177.8378485191157 | |
| 2025-04-09,186.13,217.9,182.61,215.45,7984335.0,0.1649724234886989,0.15269741591235433,193.39333333333332,188.276,206.2253333333333,213.56883333333332,49.7793456900909,-14.11255457117008,-15.190688782629664,238.87676858559743,177.83823141440254 | |
| 2025-04-10,209.0,211.475,199.55,204.49,4048640.0,-0.05087027152471557,-0.05220978953012367,201.62666666666667,191.126,205.22866666666667,212.0605,45.925534252401,-12.783701151572984,-14.709291256418329,238.64451889971653,177.53248110028343 | |
| 2025-04-11,204.49,208.53,198.0,208.25,2960744.0,0.018387207198395927,0.0182202065152288,209.39666666666665,198.584,204.28000000000003,210.65066666666664,47.42918832217751,-11.29695045358011,-14.026823095850684,237.99276643485535,177.36323356514458 | |
| 2025-04-14,214.97,217.21,203.87,206.7,3427483.0,-0.0074429771908763875,-0.007470814359229532,206.48000000000002,203.966,202.81866666666664,209.7976666666667,46.85082403640745,-10.127023833174519,-13.246863243315453,236.98880749360893,177.1831925063911 | |
| 2025-04-15,206.6,212.0,206.35,208.42,1985995.0,0.008321238509917839,0.008286807876558926,207.79,208.66199999999998,201.58866666666665,209.02333333333337,47.61422132080838,-8.957799001424604,-12.389050394937284,236.82486200383096,177.10413799616902 | |
| 2025-04-16,205.05,207.4,201.44,204.19,2433624.0,-0.02029555704826791,-0.020504341629338053,206.43666666666664,206.41,200.73666666666668,208.18566666666666,45.86931183490987,-8.277092378242457,-11.56665879159832,235.71096553522722,176.83203446477273 | |
| 2025-04-17,208.35,208.82,203.6038,206.68,1963104.0,0.012194524707380472,0.012120770484040595,206.42999999999998,206.848,200.56866666666664,208.15200000000002,47.09830500024728,-7.450816905626908,-10.74349041440404,234.45025642746475,176.81674357253524 | |
| 2025-04-21,203.49,204.87,188.0057,192.61,3290911.0,-0.06807625314495835,-0.0705042843228528,201.16,203.72,199.71666666666667,207.48766666666668,41.3810581390321,-7.84093365037964,-10.16297906159916,232.4003021922949,175.87969780770513 | |
| 2025-04-22,197.55,202.42,195.85,200.88,2457830.0,0.042936503816001226,0.04204029575319852,200.0566666666667,202.55599999999998,199.66666666666666,207.44333333333333,45.563840253508005,-7.397510203671629,-9.609885290013654,228.69950350239554,176.80649649760443 | |
| 2025-04-23,213.25,217.34,208.27,209.8,2976074.0,0.044404619673436896,0.043446981112867246,201.09666666666666,202.83200000000002,199.85733333333332,207.484,49.730392129043594,-6.254229609200422,-8.938754153851008,225.6463587185721,178.1526412814279 | |
| 2025-04-24,209.57,220.19,209.57,218.07,2336499.0,0.03941849380362239,0.03866141620245684,209.58333333333334,205.608,200.09799999999998,207.57466666666667,53.299320652785994,-4.627508578099622,-8.07650503870073,225.84538150319747,178.06361849680252 | |
| 2025-04-25,218.11,223.945,216.5,222.99,2710833.0,0.022561562800935464,0.022310815240658047,216.95333333333335,208.86999999999998,202.28133333333335,208.012,55.33112392110306,-2.907798270791602,-7.0427636851189055,228.07767012445953,177.21032987554048 | |
| 2025-04-28,222.34,225.49,219.69,224.82,2396738.0,0.008206646037938858,0.00817315462833913,221.96,215.31199999999998,205.87199999999999,208.29066666666668,56.096246084018034,-1.3813266822079413,-5.9104762845367125,230.8173973419103,176.4136026580897 | |
| 2025-04-29,224.31,227.36,220.5,226.45,2038928.0,0.007250244640156556,0.007224087968571863,224.75333333333333,220.42600000000002,208.98266666666666,208.55433333333335,56.805939839222326,-0.03960305374826589,-4.7363016383790235,233.79224486685678,175.92075513314325 | |
| 2025-04-30,219.55,223.875,216.75,223.44,2185227.0,-0.013292117465224074,-0.013381248365301517,224.90333333333334,223.154,211.54933333333332,208.97400000000002,55.03670561066461,0.7719422740050277,-3.634652855902213,235.72739707430665,175.63560292569335 | |
| 2025-05-01,232.2,243.98,230.31,240.615,4557755.0,0.07686627282491942,0.07405522409999293,230.16833333333332,227.663,213.227,209.72616666666667,62.25962444170126,2.7690567926265146,-2.353910926196468,240.5238971988275,173.45460280117248 | |
| 2025-05-02,244.28,250.64,241.5634,247.26,3316025.0,0.027616732123932453,0.027242268841866743,237.10500000000002,232.517,216.07833333333332,210.65349999999998,64.6272159634633,4.832276922114801,-0.9166733565342142,246.72248074530387,172.95801925469618 | |
| 2025-05-05,243.27,250.0,241.46,248.27,3117814.0,0.004084769068996241,0.004076449049033929,245.38166666666666,237.20700000000002,218.74633333333333,211.51316666666668,64.98675331424626,6.474261047245363,0.5615135242217014,249.6719139982615,177.7395860017385 | |
| 2025-05-06,258.83,279.89,256.12,273.82,7195571.0,0.10291215209247984,0.09795409257779496,256.45,246.68099999999998,223.221,213.01983333333334,72.57957454218538,9.725111731638293,2.39423316570502,259.6120741684132,177.20242583158685 | |
| 2025-05-07,277.36,278.52,264.66,268.12,5168127.0,-0.02081659484332765,-0.021036314715852922,263.40333333333336,255.61700000000002,227.201,214.39483333333334,68.9854200690567,11.70654617973372,4.2566957685107605,266.14271783241907,178.98978216758098 | |
| 2025-05-08,271.75,273.98,265.0701,270.59,2862261.0,0.009212293003132865,0.009170118649077278,270.8433333333333,261.61199999999997,231.62766666666667,216.18216666666666,69.68596004056825,13.322581189726066,6.0698728527538215,273.4858107993372,177.16068920066274 | |
| 2025-05-09,272.07,274.95,266.06,271.37,3245909.0,0.002882589896152865,0.0028784432008016137,270.02666666666664,266.43399999999997,235.94033333333334,218.2545,69.91704403068196,14.499103420463967,7.75571896629585,279.7765318845057,177.55796811549436 | |
| 2025-05-12,286.36,291.99,283.45,285.28,4744922.0,0.05125842945056558,0.049987950775194336,275.74666666666667,273.83599999999996,242.11833333333334,220.9175,73.75877813451514,16.365277778786037,9.477630728793887,288.2901616617991,176.7473383382009 | |
| 2025-05-13,280.47,296.17,279.19,291.52,3651083.0,0.02187324733595064,0.02163745995676322,282.72333333333336,277.376,248.161,223.91383333333334,75.2836497448666,18.13865908198676,11.209836399432461,296.7715318828092,176.7479681171908 | |
| 2025-05-14,291.52,292.0,282.93,288.15,3129278.0,-0.011560098792535722,-0.0116274361889182,288.3166666666666,281.38199999999995,253.38433333333333,226.62083333333334,72.82246291000718,19.0525201134746,12.77837314224089,303.2395177074089,178.25298229259113 | |
| 2025-05-15,284.61,288.72,283.28,284.4,2187286.0,-0.013014055179593975,-0.013099479953589548,288.0233333333333,284.14399999999995,257.8063333333333,228.95216666666667,70.07706151089641,19.252240065626353,14.073146526917984,307.6449854876481,181.86851451235194 | |
| 2025-05-16,286.59,291.17,284.2,291.12,2104914.0,0.023628691983122563,0.023353855374818766,287.88999999999993,288.094,262.3483333333333,232.31483333333333,72.10645772711801,19.725385440495984,15.203594309633585,312.4103780632137,185.54712193678625 | |
| 2025-05-19,283.35,294.37,282.0,294.02,1972673.0,0.009961527892278,0.009912238931915705,289.84666666666664,289.842,266.96166666666664,236.41683333333333,72.95877706736873,20.10263169783829,16.183401787274526,314.802745395326,193.29575460467407 | |
| 2025-05-20,292.56,293.03,289.67,292.4,1481307.0,-0.005509829263315447,-0.005525064360196773,292.5133333333333,290.018,271.3583333333333,240.1705,71.64183379757156,20.039874415723716,16.954696312964366,316.38328212324586,200.86721787675415 | |
| 2025-05-21,288.27,292.2069,285.21,287.11,2040947.0,-0.01809165526675771,-0.01825731028587879,291.1766666666667,289.81,275.603,243.57616666666667,67.36567774576905,19.340336665739642,17.43182438351942,316.9124102351481,208.06908976485184 | |
| 2025-05-22,285.19,295.2,282.72,291.47,2390783.0,0.015185817282574732,0.015071666952620168,290.32666666666665,291.22400000000005,278.9933333333333,246.1101666666667,69.00761785130757,18.919669349760795,17.729393376767696,317.94067161784244,214.3808283821575 | |
| 2025-05-23,298.645,302.6,293.11,297.49,5373279.0,0.020653926647682397,0.020443526432997197,292.0233333333333,292.498,282.342,249.21016666666668,71.16486261502075,18.854705847500895,17.954455870914337,319.3753391349879,220.39616086501204 | |
| 2025-05-27,303.86,310.26,296.2654,309.06,3611518.0,0.038892063598776394,0.038154821830187036,299.34000000000003,295.506,286.3946666666667,252.57049999999998,74.79594742721322,19.511903036926924,18.265945304116855,321.83657764322896,226.35892235677107 | |
| 2025-05-28,309.45,313.085,306.66,308.05,2512000.0,-0.0032679738562091387,-0.0032733253449691376,304.8666666666666,298.636,288.6766666666666,255.9488333333333,73.9208547568756,19.72387344987402,18.55753093326829,322.7748295540462,233.5806704459538 | |
| 2025-05-29,313.88,314.5,300.1,303.37,2712076.0,-0.015192338906021785,-0.015308924802206822,306.82666666666665,301.88800000000003,291.02666666666664,259.11383333333333,69.84321048684922,19.291840315289846,18.7043928096726,320.2885136390883,244.05998636091164 | |
| 2025-05-30,301.44,306.5,299.26,306.15,3656129.0,0.009163727461515503,0.009121995265590432,305.8566666666666,304.82399999999996,293.39733333333334,262.5125,70.87110830126741,18.955269166367373,18.754568081011556,319.7916726200861,251.11032737991383 | |
| 2025-06-02,306.89,313.9,304.57,313.43,2097119.0,0.023779193205944793,0.02350087173065292,307.65000000000003,308.012,296.20133333333337,266.0708333333333,73.42557358120499,19.05630009907634,18.814914484624513,320.3878338005646,257.1311661994354 | |
| 2025-06-03,342.0,342.0,309.5,313.03,10696101.0,-0.0012762020227803372,-0.0012770170620921544,310.86999999999995,308.806,298.0513333333334,270.08483333333334,73.04653018914432,18.886380743231996,18.82920773634601,319.35338483306543,264.64161516693457 | |
| 2025-06-04,304.0,310.41,298.94,299.54,4966758.0,-0.04309491103089147,-0.04405106802827472,308.6666666666667,307.104,298.586,273.3735,61.513382969238215,17.46189827647953,18.555745844372716,319.49461998751553,267.07238001248436 | |
| 2025-06-05,299.235,302.0,289.36,289.88,4678396.0,-0.032249449155371646,-0.03278092032316894,300.81666666666666,304.406,298.70133333333337,276.0428333333333,54.836581295049584,15.376256477440052,17.919847970986183,317.9927669219909,270.75023307800905 | |
| 2025-06-06,293.58,299.77,286.0,298.8,3735262.0,0.030771353663584966,0.030307409017581607,296.0733333333333,302.93600000000004,299.66133333333335,278.73383333333334,59.236482527595854,14.278545592409841,17.191587495270916,316.77763249821123,274.78636750178885 | |
| 2025-06-09,300.695,308.82,297.01,299.66,2997382.0,0.0028781793842034276,0.0028740453563358185,296.1133333333334,300.182,300.23066666666665,281.2895,59.644684543805695,13.324401217045306,16.418150239625795,314.99065552927254,279.40234447072737 | |
| 2025-06-10,300.0,300.5,287.71,291.02,3374298.0,-0.028832677033971965,-0.029256505282865646,296.49333333333334,295.78000000000003,300.03066666666666,283.4961666666667,53.81425198770849,11.735776407662343,15.481675473233107,314.6745363561928,280.2924636438072 | |
| 2025-06-11,296.83,298.47,289.8,292.19,2751423.0,0.004020342244519304,0.00401228226400254,294.29,294.31000000000006,300.01666666666665,285.6875,54.46340398173703,10.450719632132518,14.47548430501299,314.66397652648834,280.37002347351165 | |
| 2025-06-12,290.11,301.32,289.08,300.38,2083974.0,0.028029706697696666,0.02764406418129954,294.53000000000003,296.40999999999997,300.90133333333335,288.2521666666666,58.825992721555714,9.978145581422496,13.576016560294892,314.76022543664493,281.496774563355 | |
| 2025-06-13,297.36,299.95,294.09,296.89,1525901.0,-0.011618616419202366,-0.011686639949150885,296.4866666666666,296.02799999999996,301.26266666666663,290.128,56.34860987470645,9.215779637630646,12.703969175762044,314.16944329928094,283.33655670071914 | |
| 2025-06-16,300.0,309.96,300.0,308.01,2592698.0,0.03745494964464946,0.036770550150699174,301.76,297.698,301.964,292.15299999999996,61.86008249624446,9.400526779814982,12.043280696572632,315.09910878747564,284.0958912125243 | |
| 2025-06-17,307.82,313.54,302.7,305.7,2158052.0,-0.007499756501412325,-0.007528021082194289,303.5333333333333,300.63399999999996,301.73999999999995,294.06733333333335,60.160763962322,9.25386967719794,11.485398492697694,315.6786626757915,284.68433732420857 | |
| 2025-06-18,305.0,309.539,303.25,306.43,1451471.0,0.0023879620543016955,0.002385115403810207,306.7133333333333,303.482,301.632,295.15433333333334,60.52976667312526,9.091743802757833,11.006667554709722,316.1765294814488,285.58947051855114 | |
| 2025-06-20,307.53,308.2,302.69,304.92,4194840.0,-0.004927715954704093,-0.004939897180525827,305.68333333333334,304.39,301.73533333333336,296.38100000000003,59.30611778143279,8.740656649817538,10.553465373731285,315.774944604038,287.772055395962 | |
| 2025-06-23,306.0,315.79,304.69,315.21,2314517.0,0.03374655647382907,0.03318963624872043,308.8533333333333,308.054,302.33933333333334,297.8683333333333,64.5634177875512,9.18683444566409,10.280139188117847,317.2880978098196,288.63290219018046 | |
| 2025-06-24,317.94,324.31,316.85,320.66,2384956.0,0.017290060594524537,0.017142288391897964,313.59666666666664,310.584,302.8213333333333,299.51133333333325,66.9954705526449,9.866468508556295,10.197405052205538,320.1371383437635,288.10086165623653 | |
| 2025-06-25,322.01,323.64,314.855,315.14,2263908.0,-0.017214495103848426,-0.017364387226791927,317.00333333333333,312.47200000000004,302.96199999999993,300.5066666666667,62.32949927130673,9.846165070553752,10.12715705587518,321.02483375413533,287.8211662458647 | |
| 2025-06-26,317.0,323.605,314.73,322.51,2192429.0,0.023386431427302234,0.023117158973135356,319.43666666666667,315.688,304.4933333333333,301.5396666666667,65.7584635205842,10.30597103712671,10.162919852125487,323.485216340944,286.806783659056 | |
| 2025-06-27,327.905,328.44,317.8,320.17,3689663.0,-0.007255588973985261,-0.007282038776586022,319.2733333333333,318.738,306.51266666666663,302.607,63.773578279023,10.362104246981517,10.202756731096693,325.4286782105745,286.5433217894255 | |
| 2025-06-30,324.0,324.7397,318.22,322.76,1968039.0,0.008089452478370784,0.008056908249857038,321.81333333333333,320.24799999999993,308.10999999999996,303.8856666666667,65.03171172935382,10.494606286075964,10.261126642092549,327.58972437658514,286.0432756234149 | |
| 2025-07-01,320.725,320.725,302.25,307.92,3553045.0,-0.04597843598958973,-0.04706900400481507,316.95000000000005,317.7,308.66066666666666,304.4456666666666,53.55494251824762,9.295004108317187,10.067902135337476,327.10113414353003,285.98086585646996 | |
| 2025-07-02,306.88,310.32,303.01,306.63,2106482.0,-0.004189399844115371,-0.004198199966396116,312.43666666666667,315.998,309.70133333333337,304.866,52.68454392478203,8.146312896588086,9.683584287587598,326.5652787043421,285.8767212956579 | |
| 2025-07-03,308.2,313.94,306.4476,311.88,1465816.0,0.01712161236669596,0.016976689432304563,308.81,313.87199999999996,311.014,305.51533333333333,55.83078894745859,7.5723090937052575,9.26132924881113,327.0826196309032,286.59338036909685 | |
| 2025-07-07,310.0,320.41,309.09,318.25,2002122.0,0.02042452225214819,0.02021873899611663,312.25333333333333,313.488,312.20533333333333,306.55333333333334,59.36172302348819,7.544445041945721,8.917952407438047,327.5004094520825,289.0125905479175 | |
| 2025-07-08,320.685,320.685,307.75,312.84,1793002.0,-0.01699921445404562,-0.017145359704105287,314.3233333333333,311.504,313.26866666666666,307.2656666666666,55.317153478724286,7.005070698921031,8.535376065734646,327.7912759770022,290.1257240229978 | |
| 2025-07-09,313.22,319.755,310.25,317.11,1685724.0,0.01364914972509923,0.013556839106773633,316.06666666666666,313.342,313.87533333333334,307.91966666666667,57.763239381171694,6.843280878045107,8.196957028196739,328.4757149616172,291.18628503838283 | |
| 2025-07-10,316.26,317.36,307.235,313.62,1746508.0,-0.011005644728958486,-0.011066654887298775,314.52333333333337,314.73999999999995,314.40333333333336,308.07166666666666,55.107859558631716,6.360131806099048,7.829591983777201,327.53261295710075,294.38938704289916 | |
| 2025-07-11,310.81,323.0,309.7449,321.54,2015620.0,0.025253491486512347,0.02493989078192842,317.42333333333335,316.672,315.41066666666666,308.5213333333333,59.641945715902445,6.540910945672863,7.571855776156333,327.1905151402155,297.6664848597845 | |
| 2025-07-14,322.08,326.55,313.885,325.99,2000133.0,0.01383964670025506,0.013744753314785295,320.3833333333334,318.22,316.8153333333333,309.2753333333333,61.96632632747836,6.962992482995162,7.450083117524099,328.51129563277107,298.90670436722894 | |
| 2025-07-15,327.58,327.99,314.2,317.99,2742440.0,-0.024540630080677306,-0.02484677030475563,321.84,319.25000000000006,317.00066666666663,309.67,55.74996458156189,6.576156166276235,7.275297727274527,327.48192027023106,302.04607972976896 | |
| 2025-07-16,318.63,322.0,301.37,308.2,2956751.0,-0.030787131670807266,-0.031271012858828134,317.3933333333334,317.468,316.17,309.4956666666667,49.24003526739935,5.417168668376462,6.903671915494915,327.471493975426,302.07550602457405 | |
| 2025-07-17,311.82,314.82,305.01,308.08,1984949.0,-0.00038935756002600463,-0.00038943337936197246,311.42333333333335,316.36,315.69933333333336,309.3306666666667,49.164253563713906,4.437823264969211,6.410502185389775,327.2891654790695,302.4958345209305 | |
| 2025-07-18,311.78,327.01,310.92,321.42,3532937.0,0.04330044144378098,0.042389189614270656,312.56666666666666,316.33599999999996,315.6266666666667,310.06000000000006,57.07343308282974,4.684115917399822,6.065224931791784,327.7096917428295,303.5743082571705 | |
| 2025-07-21,324.42,325.64,316.65,317.88,1937555.0,-0.011013627030054152,-0.011074726048945337,315.79333333333335,314.714,315.47400000000005,310.9933333333333,54.64382921979128,4.5413068454591325,5.760441314525254,327.3335066894513,305.2464933105487 | |
| 2025-07-22,318.0,318.7424,311.395,317.79,1780119.0,-0.00028312570781419133,-0.0002831657954641454,319.03,314.674,315.1426666666667,311.6263333333334,54.58021405774622,4.370487124189822,5.482450476458168,327.46930298226954,305.3686970177304 | |
| 2025-07-23,329.39,343.23,322.8,323.7,3821438.0,0.01859718682148581,0.01842637365568417,319.79,317.774,316.19466666666665,312.42766666666665,58.035112093900814,4.658300879614842,5.317620557089503,327.92979201323607,305.212207986764 | |
| 2025-07-24,325.08,326.92,320.8958,321.67,1818050.0,-0.006271238801359158,-0.0062909856207141335,321.05333333333334,320.492,317.19733333333335,313.4493333333333,56.446846684102425,4.668772615294074,5.187850968730418,328.4467924025654,305.34820759743457 | |
| 2025-07-25,322.5,328.28,321.03,327.35,1383945.0,0.01765784810520099,0.017503759575615976,324.24,321.678,318.22866666666664,314.6213333333333,59.764836168410824,5.076876993785845,5.165656173741503,329.3338765318263,304.9451234681737 | |
| 2025-07-28,330.085,331.9999,322.5,328.66,1701437.0,0.004001832900565105,0.003993846866043467,325.8933333333334,323.834,318.92266666666666,315.564,60.51202083920286,5.44326216788869,5.22117737257094,330.70514211170234,304.4228578882976 | |
| 2025-07-29,332.0,339.24,328.7,330.52,2695980.0,0.005659344002920896,0.0056433900798396755,328.8433333333333,326.38,320.10133333333334,316.685,61.60233908628705,5.816660669902149,5.340274032037183,332.1033018482385,303.8006981517616 | |
| 2025-07-30,331.5,348.1345,331.5,345.27,3026626.0,0.0446266489168583,0.04365954781552581,334.81666666666666,330.694,321.9786666666667,317.927,68.92901733109137,7.2195607991731094,5.716131385464369,337.58000503223263,302.0589949677674 | |
| 2025-07-31,349.48,354.01,344.275,347.84,3581050.0,0.007443450053581158,0.0074158842843351285,341.21,335.928,324.26,319.3316666666667,70.00302073996767,8.441439124964575,6.26119293336441,342.39072889977257,301.3692711002274 | |
| 2025-08-01,336.435,343.3799,327.01,340.77,2871922.0,-0.02032543698252065,-0.02053484102140465,344.6266666666666,338.61199999999997,325.54200000000003,320.4763333333333,63.50026851078916,8.738563863120703,6.756667119315669,344.8584290191077,301.7905709808923 | |
| 2025-08-04,345.13,357.0,344.576,354.89,2899262.0,0.041435572380197794,0.040600119392779244,347.8333333333333,343.858,327.46866666666665,322.142,69.57831079618713,9.998150893150523,7.40496387408264,350.5417565675428,299.7712434324572 | |
| 2025-08-05,352.03,353.777,338.96,343.57,3380492.0,-0.031897207585449006,-0.032417006832473436,346.41,346.46799999999996,329.17400000000004,323.08733333333333,60.83239351133578,9.968047843821694,7.917580668030451,352.6244497087991,300.7615502912009 | |
| 2025-08-06,343.62,344.06,332.3,338.46,2946520.0,-0.014873242716185953,-0.014984958491806016,345.64000000000004,345.106,331.1913333333333,323.6806666666667,57.329181792428365,9.42323151920425,8.21871083826521,353.78371154277426,301.7372884572257 | |
| 2025-08-07,335.26,345.25,322.0,336.41,3632033.0,-0.006056845712934966,-0.006075262806918452,339.47999999999996,342.82,333.08,324.38966666666664,55.93746175383172,8.725461105111378,8.320060891634444,354.3359139800398,303.4640860199602 | |
| 2025-08-08,338.71,342.2,332.25,335.765,1961007.0,-0.00191730329062767,-0.001919143669334132,336.87833333333333,341.819,334.03633333333335,324.8315,55.48109739810608,8.027886437601524,8.26162600082786,354.9796149207037,304.2428850792964 | |
| 2025-08-11,336.24,338.3,328.0,331.49,1829803.0,-0.012732119190505209,-0.012813867245289105,334.555,337.139,334.94366666666673,325.2088333333333,52.42804862573575,7.048842052086911,8.019069211079671,355.21083664519495,304.561663354805 | |
| 2025-08-12,333.05,339.73,330.92,338.57,1891814.0,0.021358110350236714,0.021133222397280983,335.27500000000003,336.139,336.32899999999995,325.73583333333335,56.679738609227066,6.766242125520364,7.76850379396781,355.8927733910408,305.9377266089592 | |
| 2025-08-13,339.765,342.75,322.5001,327.63,2788126.0,-0.032312372626044805,-0.03284594277793238,332.56333333333333,333.973,336.591,326.39283333333333,49.34150161363859,5.595017201566236,7.333806475487496,354.6697147489082,309.10378525109184 | |
| 2025-08-14,325.44,333.59,323.26,326.21,2020663.0,-0.004334157433690478,-0.004343577121480293,330.80333333333334,331.933,336.89366666666666,327.0455,48.464414815975886,4.500353603578617,6.76711590110572,353.01376786552447,312.57273213447553 | |
| 2025-08-15,327.89,327.9357,319.68,322.23,1749115.0,-0.01220072959136742,-0.012275769478201028,325.3566666666666,329.226,336.5523333333333,327.39050000000003,45.99647711291367,3.2739322250574787,6.068479165896072,352.9660392078868,312.7014607921132 | |
| 2025-08-18,322.07,326.0,319.78,322.77,1860313.0,0.0016758216180987606,0.0016744189958620515,323.7366666666667,327.48199999999997,336.1596666666667,327.5411666666667,46.39532678883044,2.3188279287796263,5.318548918472783,352.58729489589365,313.5692051041063 | |
| 2025-08-19,320.85,321.799,313.85,317.235,2122305.0,-0.017148433869318636,-0.017297171121104467,320.745,323.21500000000003,335.274,327.6876666666667,42.89802582991518,1.1025629909120767,4.475351732960641,352.64783014979326,313.45316985020673 | |
| 2025-08-20,313.925,315.53,304.78,314.21,2638923.0,-0.009535517833782592,-0.009581271975894631,318.07166666666666,320.531,333.2033333333333,327.591,41.075659225321374,-0.1042264959177146,3.5594360871849706,353.47244146738853,311.6795585326115 | |
| 2025-08-21,314.98,318.2,310.7,312.52,1622647.0,-0.005378568473313972,-0.0053930850483847595,314.655,317.793,330.8486666666667,327.5543333333334,40.051969538416685,-1.1833438830815908,2.6108800931316583,354.3104918213754,309.92650817862454 | |
| 2025-08-22,313.92,318.0,309.2,310.16,1856346.0,-0.0075515167029308605,-0.007580173765869726,312.2966666666667,315.379,328.808,327.175,38.60507085495879,-2.2035829313372233,1.647987488237882,355.3715893673821,307.1464106326178 | |
| 2025-08-25,310.41,317.62,309.985,310.68,1386594.0,0.0016765540366261433,0.0016751501887727778,311.12000000000006,312.961,325.8606666666667,326.6646666666667,39.12688493666334,-2.9363219813228056,0.7311255943257444,356.08026924431374,304.6397307556863 | |
| 2025-08-26,310.77,318.4799,310.31,316.58,1673989.0,0.018990601261748452,0.01881253070614575,312.47333333333336,312.83000000000004,324.0613333333333,326.6176666666667,44.853937300313966,-3.0062876531767984,-0.016357055174764157,356.0743909894952,303.2516090105048 | |
| 2025-08-27,316.35,319.49,314.14,315.94,1369947.0,-0.002021605913197222,-0.0020236521166411042,314.40000000000003,313.176,322.56,326.8756666666667,44.366328246143674,-3.0778985054478767,-0.6286653452293867,354.23315763879816,302.15984236120187 | |
| 2025-08-28,317.3,323.97,315.8,319.55,1751464.0,0.011426220168386347,0.011361433955339601,317.3566666666666,314.582,321.436,327.258,47.81259435026743,-2.8109508996153068,-1.0651224561065709,351.4332327075135,302.13076729248644 | |
| 2025-08-29,317.35,317.99,305.89,307.98,2326557.0,-0.0362071663276482,-0.03687891029602392,314.49,314.146,319.5836666666666,326.81,39.39060678226205,-3.492733249465914,-1.5506446147784394,350.21243508168664,300.07256491831345 | |
| 2025-09-02,300.49,307.455,296.9901,307.19,2426932.0,-0.00256510162997603,-0.002568397139913654,311.5733333333333,313.448,317.96366666666665,326.45366666666666,38.88692721933251,-4.050109925280935,-2.050537676878939,344.9661569832572,300.5488430167428 | |
| 2025-09-03,306.52,309.59,303.92,308.48,1372104.0,0.004199355447768616,0.004190562761827721,307.8833333333334,311.828,315.9576666666666,326.1433333333333,40.23088548542885,-4.337739971286567,-2.5079781357604647,341.8608218901202,300.1451781098799 | |
| 2025-09-04,310.0,312.16,307.25,309.06,1758005.0,0.00188018672199175,0.0018784213833681106,308.24333333333334,310.45200000000006,314.7196666666667,325.6553333333333,40.86061124685093,-4.467390406518518,-2.8998605899120755,339.3820003274717,299.68399967252833 | |
| 2025-09-05,311.05,312.99,293.155,301.58,2821202.0,-0.024202420242024236,-0.02450011186789938,306.3733333333333,306.858,313.0776666666667,324.98566666666665,35.644724127622524,-5.1147531075519055,-3.3428390934400416,337.5233762665887,298.0596237334113 | |
| 2025-09-08,304.21,304.79,296.36,298.82,2333716.0,-0.009151800517275599,-0.009193935514710668,303.1533333333333,305.02599999999995,311.517,324.0346666666667,33.923957394114154,-5.7838292624065275,-3.8310371272333392,335.5164709457681,296.3720290542319 | |
| 2025-09-09,300.61,305.3,296.35,300.82,2081588.0,0.006692992436918566,0.006670693804128511,300.4066666666667,303.752,310.0536666666667,323.1066666666667,36.32287742627476,-6.082577483305101,-4.281345198447692,333.67418330639583,295.1473166936042 | |
| 2025-09-10,308.5,328.3013,308.5,320.0,4040714.0,0.06375905857323327,0.061808916566705084,306.5466666666667,306.056,310.23800000000006,322.75600000000003,53.68773014534992,-4.717293867390254,-4.368534932236205,329.5180064445821,297.4464935554178 | |
| 2025-09-11,320.01,322.2612,316.11,318.0,2263819.0,-0.006249999999999978,-0.006269613013595374,312.94,307.84399999999994,310.4906666666667,321.847,52.09248003283745,-3.753413041617762,-4.245510554112517,327.84219072352676,298.1593092764733 | |
| 2025-09-12,318.06,325.41,315.2806,323.48,1415234.0,0.017232704402515786,0.01708590544744462,320.49333333333334,312.224,311.2213333333333,321.03499999999997,55.954303923986906,-2.5183108215211973,-3.900070607594253,327.2607743288079,298.46772567119217 | |
| 2025-09-15,325.75,334.86,324.61,330.42,2049347.0,0.021454185730184205,0.02122728427482369,323.9666666666667,318.544,312.572,320.69,60.31701727566402,-0.968321209519388,-3.31372072797928,329.1068346252383,297.4406653747617 | |
| 2025-09-16,332.04,332.86,321.5075,322.91,2373960.0,-0.022728648386901473,-0.022990925877402618,325.6033333333334,322.96200000000005,313.3873333333333,319.62399999999997,54.07512997416135,-0.3419952034265634,-2.719375623068737,329.13073683753265,297.4307631624674 | |
| 2025-09-17,322.53,326.2,316.1838,321.275,2171849.0,-0.005063330339723282,-0.005076192431837736,324.86833333333334,323.217,313.70033333333333,318.8808333333333,52.79420174436063,0.022186085716555226,-2.1710632813116786,329.62936743988377,297.33613256011625 | |
| 2025-09-18,325.18,330.13,319.59,322.71,1732361.0,0.0044665784763830985,0.004456632918818834,322.29833333333335,324.159,314.15166666666664,318.35583333333335,53.827974259803504,0.42173340814241556,-1.65250394342086,330.54846527158486,297.26703472841507 | |
| 2025-09-19,325.71,331.86,319.76,330.9,3416445.0,0.02537882309194006,0.025062127815542647,324.96166666666664,325.64300000000003,314.90833333333336,318.17216666666667,59.30547342486675,1.3832963142237418,-1.0453438918919395,333.01733280402146,296.63616719597854 | |
| 2025-09-22,332.97,347.33,326.5,347.12,2879884.0,0.04901783016016936,0.04785432656252891,333.57666666666665,328.983,317.5176666666667,318.5506666666667,67.52284613238126,3.414796638769303,-0.15331578575969096,339.5100729613677,293.8394270386323 | |
| 2025-09-23,346.75,348.44,336.14,336.65,2522736.0,-0.03016247983406317,-0.030626726498805396,338.2233333333333,331.73099999999994,319.4816666666666,318.72266666666667,59.211295358736926,4.132299210549775,0.7038072135022022,342.20798298284865,293.73851701715137 | |
| 2025-09-24,339.6889,344.4,335.5001,339.13,1735230.0,0.007366701321847691,0.007339699705139719,340.96666666666664,335.302,321.525,318.74133333333333,60.45304503181035,4.8451881290609435,1.5320833966139507,345.011570958626,293.189929041374 | |
| 2025-09-25,335.0,336.56,325.06,326.33,2447813.0,-0.037743638132869406,-0.038474375390793784,334.03666666666663,336.02599999999995,322.6763333333333,318.69800000000004,51.70398958878204,4.327420892805492,2.091150895852259,345.6729939005947,293.5675060994053 | |
| 2025-09-26,328.72,332.8399,326.44,331.26,1263516.0,0.015107406612937746,0.014994426218372409,332.24,336.098,324.655,318.86633333333333,54.43899337119549,4.265723817188757,2.526065480119559,346.7476036042601,293.6638963957399 | |
| 2025-09-29,334.9,340.545,322.56,334.265,2286735.0,0.009071424258890293,0.009030526040499509,330.61833333333334,333.527,327.01800000000003,319.2675,56.07193618859331,4.408488515013971,2.902550087098441,348.1132263931998,294.92677360680017 | |
| 2025-09-30,334.92,336.78,327.21,329.07,2159639.0,-0.015541561336065657,-0.015663597473155256,331.5316666666667,332.011,328.9013333333333,319.4775,52.564453180527806,4.05568605872304,3.133177281423361,348.5512910304832,296.6767089695169 | |
| 2025-10-01,326.05,352.25,323.8801,350.9,2818449.0,0.06633846901874985,0.064230788497817,338.0783333333333,334.36499999999995,330.9613333333333,320.5996666666667,63.02981999964274,5.474479734748968,3.6014377720884827,352.5704822124566,296.8995177875434 | |
| 2025-10-02,352.25,357.68,343.21,357.46,2161782.0,0.018694784838985568,0.018522185173063165,345.81,340.591,333.5919999999999,322.04133333333334,65.49351029286083,7.046987831524291,4.2905477839756445,357.427635663252,296.8823643367481 | |
| 2025-10-03,358.87,376.78,358.69,360.0,3355176.0,0.007105690147149346,0.007080563687923204,356.11999999999995,346.339,336.02666666666664,323.62399999999997,66.42643494195232,8.401323373652758,5.112702901911067,361.17658176304747,298.9754182369526 | |
| 2025-10-06,367.63,368.5,353.0,364.1,2159899.0,0.011388888888888893,0.01132452373123208,360.52,352.306,338.272,325.42199999999997,67.93350056119937,9.693736423768826,6.028909606282619,364.3362967142852,302.34370328571475 | |
| 2025-10-07,363.13,371.31,355.38,358.16,2167683.0,-0.01631419939577039,-0.016448741248677665,360.75333333333333,358.12399999999997,340.622,327.00466666666665,63.48711072159163,10.121994666181536,6.847526618262403,365.18264587718477,307.2313541228152 | |
| 2025-10-08,368.81,376.4988,363.71,371.0,3342846.0,0.03584989948626305,0.035222248674724975,364.42,362.14399999999995,343.93699999999995,328.8186666666667,68.31483808226899,11.3664477658931,7.7513108477885435,370.429626256754,307.08437374324603 | |
| 2025-10-09,374.23,386.86,372.75,383.23,2888770.0,0.03296495956873313,0.0324332685251257,370.7966666666667,367.29800000000006,347.97166666666664,331.0616666666666,72.09894407146831,13.18752700052869,8.838554078336573,377.6556247577583,306.38137524224175 | |
| 2025-10-10,381.0,392.18,367.38,368.49,3084565.0,-0.03846254207655975,-0.03922175691344815,374.24,368.996,350.47766666666666,332.693,62.42272302774074,13.28817281683257,9.728477826035773,380.61674444171234,307.92125555828756 | |
| 2025-10-13,376.32,387.0,375.25,380.91,3270521.0,0.03370512089880329,0.0331495525306971,377.54333333333335,372.358,352.7303333333333,335.124,66.50217882768607,14.206363438531241,10.624054948534866,385.8552426774592,307.7317573225408 | |
| 2025-10-14,374.7,395.14,366.1595,389.56,3110937.0,0.02270877635136892,0.022454770343188598,379.65333333333336,378.63800000000003,356.2576666666667,337.86966666666666,69.02436069800297,15.453876165633858,11.590019191954665,391.75661260659086,308.4953873934091 | |
| 2025-10-15,396.975,412.7,395.7001,403.95,3537707.0,0.036939110791662344,0.03627321083271907,391.47333333333336,385.228,360.579,341.05199999999996,72.70611323789346,17.40307985592068,12.752631324747869,399.8413790269452,308.6781209730548 | |
| 2025-10-16,406.9,411.69,394.72,396.53,3062349.0,-0.018368609976482264,-0.018539407670167794,396.68,387.888,365.259,343.9676666666667,68.20443230836965,18.139999216049432,13.830104903008182,404.6569427665921,311.24455723340793 | |
| 2025-10-17,391.3,402.01,382.83,386.5,2882895.0,-0.025294429173076338,-0.025619832228073087,395.66,391.48999999999995,368.94166666666666,346.79833333333335,62.56521972663176,17.710520091181138,14.606187940642773,407.2841404538657,314.1773595461344 | |
| 2025-10-20,395.94,398.5,368.1301,370.0,3072907.0,-0.04269081500646832,-0.04362886238920654,384.3433333333333,389.308,371.32399999999996,349.171,54.57165192490988,15.85596499231076,14.856143350976371,408.15775459942154,315.5917454005786 | |
| 2025-10-21,369.365,369.5483,355.2,358.79,2753661.0,-0.030297297297297243,-0.030765746522068232,371.7633333333333,383.154,373.30533333333335,351.10333333333335,49.9064473206378,13.3280262112321,14.550519923027517,407.83551520148643,318.12798479851364 | |
| 2025-10-22,361.0,362.9396,343.47,350.06,3571753.0,-0.024331781822235943,-0.02463269075351247,359.6166666666666,372.37600000000003,373.24933333333337,352.1053333333333,46.56771330233445,10.499150799147856,13.740246098251585,407.46318749568866,319.59331250431126 | |
| 2025-10-23,354.0,367.535,353.79,365.8,2317537.0,0.04496372050505637,0.043982167594075944,358.2166666666667,366.23,373.80533333333335,353.6986666666666,52.71049526770904,9.418759512766826,12.875948781154635,405.9861930954666,325.0173069045334 | |
| 2025-10-24,376.43,391.1159,373.6,389.19,2999903.0,0.06394204483324217,0.061980920294265385,368.34999999999997,366.76800000000003,375.7513333333334,355.889,60.05887813782473,10.330831758334227,12.366925376590554,406.91004602083075,329.8864539791692 | |
| 2025-10-27,392.75,395.6331,384.15,391.15,2642284.0,0.005036100619234762,0.0050234618800588365,382.0466666666667,370.998,377.55466666666666,357.9133333333333,60.61122265030367,11.084041275421669,12.11034855635678,407.59235660219423,334.8926433978058 | |
| 2025-10-28,397.03,401.0,375.5,384.95,2865617.0,-0.015850696663683994,-0.015977662407031055,388.43,376.22999999999996,379.3406666666667,359.98133333333334,57.884311678213,11.053261936667695,11.898931232418963,405.2127969417487,342.8602030582514 | |
| 2025-10-29,382.08,406.0425,380.55,401.43,2615883.0,0.04281075464346018,0.04191971626094856,392.51,386.504,381.3693333333333,362.6531666666667,62.68938994533767,12.217827845773058,11.962710555089782,408.0185229490799,345.10747705092007 | |
| 2025-10-30,397.15,400.98,381.99,382.48,2218183.0,-0.0472062377002217,-0.04835680766715919,389.62000000000006,389.84000000000003,381.3193333333333,364.64549999999997,54.92882148336924,11.479321616772722,11.86603276742637,408.09942844339656,347.52857155660337 | |
| 2025-10-31,388.0,388.47,372.147,377.0,2383796.0,-0.014327546538381086,-0.01443117686983716,386.97,387.402,381.88666666666666,366.18216666666666,52.88977449533512,10.332750393290723,11.559376292599241,407.83559536261424,349.49240463738573 | |
| 2025-11-03,380.92,384.981,375.16,377.71,2506681.0,0.001883289124668286,0.0018815179591006605,379.06333333333333,384.71400000000006,381.67333333333335,367.20183333333335,53.13252546776388,9.373325641066458,11.122166162292686,407.75030326271553,350.93869673728454 | |
| 2025-11-04,368.79,374.44,360.48,362.82,3192198.0,-0.039421778613221714,-0.04021986189393497,372.51,380.288,379.8906666666666,368.0741666666666,47.593715811663486,7.327014788001122,10.363135887434373,407.35388772411017,351.8011122758898 | |
| 2025-11-05,364.93,370.98,357.06,363.25,3225105.0,0.0011851606857395947,0.0011844589372158657,367.9266666666667,372.652,377.1773333333333,368.87816666666663,47.76306849432347,5.674583039439938,9.425425317835487,407.6422378733219,350.737762126678 | |
| 2025-11-06,360.96,363.88,348.55,351.3,3909775.0,-0.03289745354439089,-0.03345074317861091,359.1233333333333,366.416,374.16200000000003,369.7105,43.551039328527736,3.3619988143342425,8.21274001713524,408.44217405578553,346.7448259442145 | |
| 2025-11-07,335.48,359.1,332.12,358.39,5775306.0,0.02018218047253062,0.019981219654017727,357.6466666666667,362.69399999999996,372.28799999999995,370.6148333333333,46.56204775346483,2.0774157454983424,6.98567516280786,408.8343773858921,345.34262261410794 | |