| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,101.4,102.51,101.345,102.28,4916006.0,,,,,,,,,,, | |
| 2024-11-12,100.71,101.46,99.81,100.15,3845973.0,-0.020825185764567822,-0.021045088311158578,,,,,,,,, | |
| 2024-11-13,99.93,100.18,99.1,99.18,2940255.0,-0.009685471792311495,-0.00973268105083941,100.53666666666668,,,,,,,, | |
| 2024-11-14,100.47,100.83,99.4,99.87,4765215.0,0.006957047791893434,0.006932959194055363,99.73333333333335,,,,,,,, | |
| 2024-11-15,98.41,99.02,97.64,98.29,3120887.0,-0.015820566736757802,-0.015947047676505302,99.11333333333334,99.95400000000001,,,,,,, | |
| 2024-11-18,97.71,99.92,97.55,99.65,3124698.0,0.013836605961949244,0.013741754080265657,99.27,99.428,,,,,,, | |
| 2024-11-19,98.47,100.18,98.29,99.79,4960218.0,0.0014049172102357232,0.0014039312374173332,99.24333333333334,99.35600000000001,,,,,,, | |
| 2024-11-20,100.03,100.38,99.34,100.2,2725649.0,0.004108628119049884,0.004100210754543143,99.88,99.56,,,,,,, | |
| 2024-11-21,100.13,101.18,99.76,100.5,2825156.0,0.0029940119760478723,0.002989538848365986,100.16333333333334,99.686,,,,,,, | |
| 2024-11-22,100.1,101.57,100.0,101.4,3325076.0,0.008955223880596996,0.008915363657952329,100.7,100.308,,,,,,, | |
| 2024-11-25,101.51,103.64,101.51,102.8,5688871.0,0.01380670611439827,0.013712261863981794,101.56666666666668,100.93800000000002,,,,,,, | |
| 2024-11-26,101.9,103.29,101.65,102.87,5616502.0,0.0006809338521400754,0.000680702121873935,102.35666666666668,101.554,,,,,,, | |
| 2024-11-27,104.07,104.19,101.76,101.94,3462831.0,-0.009040536599591809,-0.009081650231043107,102.53666666666668,101.902,,,,,,, | |
| 2024-11-29,102.17,102.92,102.04,102.27,2656397.0,0.0032371983519716707,0.003231969906025686,102.36,102.256,,,56.14671125225133,,,, | |
| 2024-12-02,102.35,102.85,101.69,102.46,3280825.0,0.0018578273198395223,0.0018561036931346918,102.22333333333331,102.46799999999999,100.91000000000001,,57.428945860340825,,,, | |
| 2024-12-03,102.92,103.16,101.54,102.49,2954378.0,0.0002927971891470982,0.0002927543324154616,102.40666666666665,102.40599999999999,100.924,,57.63955546460898,,,, | |
| 2024-12-04,102.79,103.4,102.1,103.37,3463754.0,0.008586203532052084,0.008549551736921993,102.77333333333333,102.506,101.13866666666667,,63.36496411591628,,,, | |
| 2024-12-05,103.69,104.23,102.52,102.84,3372587.0,-0.005127212924446178,-0.0051404021827046766,102.89999999999999,102.68599999999999,101.38266666666668,,58.257820238708824,,,, | |
| 2024-12-06,103.02,103.51,102.5809,103.0,3686342.0,0.001555814858031912,0.001554605831947057,103.07,102.832,101.59133333333334,,59.323678288628315,,,, | |
| 2024-12-09,102.02,102.9,99.57,100.09,7065231.0,-0.028252427184465967,-0.028659206998708255,101.97666666666667,102.358,101.71133333333334,,39.5457210424072,,,104.25752909883659,98.28647090116343 | |
| 2024-12-10,98.53,99.68,97.53,98.84,4725336.0,-0.012488760115895725,-0.012567400110518169,100.64333333333333,101.628,101.65733333333333,,34.261705906461216,,,104.22646125835583,97.97353874164416 | |
| 2024-12-11,98.75,99.42,98.02,98.62,3803827.0,-0.0022258195062727637,-0.002228300324429271,99.18333333333334,100.678,101.57933333333334,,33.41543573350641,,,104.30997698911767,97.73702301088233 | |
| 2024-12-12,99.04,100.06,98.5,98.55,3064960.0,-0.0007097951733928687,-0.0007100471972508899,98.67,99.82000000000001,101.46933333333332,,33.1349912163229,,,104.35962586995645,97.62437413004353 | |
| 2024-12-13,98.97,99.13,97.36,97.92,2155707.0,-0.00639269406392684,-0.0064132148347131575,98.36333333333334,98.804,101.29733333333334,,30.642406713431626,,,104.49151807056901,97.297481929431 | |
| 2024-12-16,97.84,98.76,97.761,98.2,2469535.0,0.0028594771241829964,0.0028553965964042425,98.22333333333334,98.426,101.08400000000002,,33.05285199129395,,,104.5002409891862,97.27975901081383 | |
| 2024-12-17,98.33,98.33,96.8,97.23,3281637.0,-0.009877800407331994,-0.00992690953885452,97.78333333333335,98.10400000000001,100.71266666666665,,29.25914890948812,-0.9453252398343039,,104.68650890235108,96.8514910976489 | |
| 2024-12-18,97.41,97.87,93.7,93.71,3291898.0,-0.03620281806026959,-0.03687439868583358,96.38,97.122,100.102,,20.198934548989286,-1.337232140431908,,105.4400798988559,95.48992010114411 | |
| 2024-12-19,94.12,95.18,92.86,93.06,3404634.0,-0.006936292818269019,-0.006960460719229689,94.66666666666667,96.024,99.51,,19.027256399623482,-1.68089444556756,,106.04048548249382,94.17551451750616 | |
| 2024-12-20,92.85,94.46,92.8,93.64,6739242.0,0.006232538147431743,0.0062131962062075404,93.46999999999998,95.16799999999999,98.93466666666667,,23.302495633630926,-1.8847222408098219,,106.3270164583762,93.2029835416238 | |
| 2024-12-23,94.05,94.8,93.52,94.24,3041435.0,0.006407518154634806,0.006387077280566593,93.64666666666666,94.376,98.38666666666667,99.64833333333333,27.56326822065718,-1.9750748183835753,,106.34370555811621,92.47029444188381 | |
| 2024-12-24,94.3,94.895,94.15,94.75,725095.0,0.005411714770797937,0.0053971240592591285,94.21,93.88,97.87066666666666,99.39733333333334,31.06859001617606,-1.982672139065187,,106.04047178789115,91.96852821210884 | |
| 2024-12-26,94.29,94.936,94.27,94.65,1391018.0,-0.0010554089709762238,-0.0010559663072038442,94.54666666666667,94.06800000000001,97.28933333333335,99.214,30.754329502439262,-1.9740071095243792,,105.63857849494953,91.54842150505048 | |
| 2024-12-27,93.91,94.53,93.18,93.58,1336004.0,-0.011304807184363552,-0.011369192217261737,94.32666666666667,94.172,96.672,99.02733333333332,27.543906433314177,-2.030078586556243,,105.36726327474705,90.98373672525295 | |
| 2024-12-30,92.71,92.96,91.52,92.46,1770209.0,-0.011968369309681592,-0.012040566877990882,93.56333333333333,93.936,95.96933333333332,98.78033333333333,24.6439871708278,-2.140219161591972,-1.7966843463751971,105.02935157110554,90.34064842889447 | |
| 2024-12-31,92.73,93.65,92.26,92.52,1641533.0,0.0006489292667100077,0.0006487188031591277,92.85333333333334,93.592,95.46466666666667,98.588,25.098939872165616,-2.197335348168778,-1.8768145467339135,104.51785566024327,89.85814433975673 | |
| 2025-01-02,92.93,93.83,92.06,92.71,2496112.0,0.0020536100302637195,0.002051504255652595,92.56333333333333,93.184,95.05600000000001,98.35666666666665,26.609967655169925,-2.2018869433708943,-1.9418290260613098,103.85152095418114,89.54647904581886 | |
| 2025-01-03,93.01,93.5,92.18,93.24,3190103.0,0.005716751159529743,0.005700472548665375,92.82333333333332,92.902,94.69733333333333,98.13833333333334,30.803459651701232,-2.1380810770093603,-1.98107943625092,102.79741294416516,89.58758705583486 | |
| 2025-01-06,94.37,94.67,93.26,93.61,2693510.0,0.003968253968253954,0.003960401216096914,93.18666666666667,92.90799999999999,94.368,97.91866666666668,33.65360247685118,-2.0342094600365357,-1.9917054410080433,101.66976721214094,89.79223278785905 | |
| 2025-01-07,93.13,93.33,91.53,92.32,3018343.0,-0.01378057899797036,-0.013876412623863939,93.05666666666666,92.88,93.99466666666666,97.646,29.146105496145992,-2.032552672265382,-1.9998748872595111,100.28499017294651,90.10900982705347 | |
| 2025-01-08,92.01,92.77,91.35,92.51,3676704.0,0.0020580589254768356,0.002055944023438031,92.81333333333333,92.878,93.61533333333333,97.34966666666668,30.62006764198064,-1.9929349305954958,-1.9984868959267081,99.50508694180088,90.13091305819911 | |
| 2025-01-10,92.46,92.46,91.29,91.78,3807842.0,-0.007891038806615569,-0.007922337816539855,92.20333333333333,92.692,93.252,96.98233333333333,28.19332951432581,-1.9974174984541975,-1.998273016432206,98.94617618488722,89.98382381511279 | |
| 2025-01-13,90.37,91.85,90.25,91.55,2908364.0,-0.002505992590978501,-0.002509137846167801,91.94666666666667,92.354,93.108,96.605,27.45503700764121,-1.9965144675918651,-1.997921306664138,98.33378978162328,89.88921021837673 | |
| 2025-01-14,91.87,93.14,91.74,92.69,3113258.0,0.01245221190606216,0.012375320767221488,92.00666666666666,92.17,93.08333333333331,96.29666666666667,36.35176220032451,-1.8821144922143418,-1.9747599437741787,97.55325715408651,90.08374284591349 | |
| 2025-01-15,94.66,95.95,94.66,95.75,3812119.0,0.03301327003991794,0.032480036173014,93.33,92.856,93.22399999999999,96.07933333333334,53.01001581972429,-1.526933719571403,-1.8851946989336237,97.06901771355858,90.35098228644141 | |
| 2025-01-16,95.93,96.06,95.3,95.59,2972155.0,-0.0016710182767624149,-0.0016724159850841696,94.67666666666666,93.47200000000001,93.31400000000001,95.85033333333332,52.24012256863067,-1.2440207641437695,-1.756959911975653,96.38836792142321,90.77063207857681 | |
| 2025-01-17,97.38,98.44,96.98,97.75,3858332.0,0.022596505910660092,0.02234498678980392,96.36333333333334,94.666,93.514,95.69233333333334,60.56650415875166,-0.8358807476219283,-1.572744079104908,96.55514726704743,90.65585273295258 | |
| 2025-01-21,99.99,100.12,98.0,99.29,4943007.0,0.015754475703324777,0.015631662180027553,97.54333333333334,96.214,93.82333333333332,95.55633333333331,65.22184325216477,-0.38373821903503824,-1.3349429070909342,97.7380151485365,90.0309848514635 | |
| 2025-01-22,99.35,100.97,99.08,100.33,3129868.0,0.010474368012891366,0.010419891892018501,99.12333333333333,97.74199999999999,94.27333333333333,95.47266666666668,67.97174175220928,0.057840550872469976,-1.0563862154982535,98.99078230577796,89.50521769422205 | |
| 2025-01-23,101.07,101.44,100.32,100.52,1877704.0,0.001893750622944168,0.0018919597378699142,100.04666666666667,98.696,94.81066666666666,95.39000000000001,68.46236060396402,0.4183043671718423,-0.7614480989642344,100.05224761343297,89.13175238656703 | |
| 2025-01-24,101.51,102.2,100.86,101.26,2640454.0,0.007361719060883454,0.007334753866371732,100.70333333333333,99.83,95.39333333333333,95.429,70.36632665986536,0.7549833757577034,-0.45816180401984685,101.1227381821563,88.7632618178437 | |
| 2025-01-27,98.89,99.77,98.03,99.03,2775930.0,-0.02202251629468699,-0.022268632008551822,100.27,100.086,95.81466666666665,95.43533333333333,58.83845560841883,0.8322676887436842,-0.20007590546714066,101.58656017158253,88.72743982841746 | |
| 2025-01-28,98.66,98.95,97.665,98.52,3104526.0,-0.005149954559224512,-0.005163261280874207,99.60333333333334,99.93199999999999,96.16666666666667,95.432,56.55645171657828,0.8426497836615425,0.00846923235859598,101.93836907884489,88.76263092115511 | |
| 2025-01-29,99.1,100.21,98.66,99.09,2955115.0,0.0057856272838003875,0.005768954818470957,98.88,99.684,96.532,95.44999999999999,58.4940120486333,0.8866511425440677,0.18410561439569034,102.3540202140006,88.89797978599941 | |
| 2025-01-30,99.02,100.28,98.68,99.79,2420161.0,0.007064284993440362,0.0070394498254132375,99.13333333333333,99.53800000000001,97.03,95.51233333333334,60.805858416663334,0.9668613109842852,0.3406567537134093,102.78897224668802,89.19602775331197 | |
| 2025-01-31,100.27,100.5869,99.0,99.03,7057149.0,-0.007615993586531755,-0.007645143363009863,99.30333333333334,99.09200000000001,97.46466666666667,95.53999999999999,57.08799653298919,0.9580588924005866,0.4641371814508448,103.04123315079885,89.59476684920115 | |
| 2025-02-03,98.0,98.32,96.14,97.34,2910446.0,-0.017065535696253686,-0.017212830127903117,98.71999999999998,98.75399999999999,97.83533333333335,95.54366666666667,49.79667911870171,0.8054295457335883,0.5323956543073936,103.07582047941261,90.02317952058738 | |
| 2025-02-04,98.64,99.37,97.95,98.61,2347866.0,0.013047051571810186,0.012962671938929521,98.32666666666667,98.772,98.306,95.70700000000001,54.499702509793096,0.7779800058009414,0.5815125246061031,103.21823937052362,90.41776062947638 | |
| 2025-02-05,99.23,101.36,98.61,101.16,3292692.0,0.02585944630362036,0.025530745457526705,99.03666666666668,99.186,98.87066666666668,95.977,62.16398090436759,0.9510268904029857,0.6554153977654796,103.68436577145812,90.7066342285419 | |
| 2025-02-06,102.67,105.58,102.41,105.19,8346171.0,0.03983788058521154,0.039064816949418345,101.65333333333332,100.26599999999999,99.5,96.36200000000001,70.59421088839541,1.3972485020951524,0.8037820186314142,104.80156533182996,90.87643466817003 | |
| 2025-02-07,104.7,105.09,103.07,103.34,4706278.0,-0.01758722312006844,-0.01774371589214419,103.23,101.128,100.01666666666667,96.66533333333332,63.58978261055757,1.5833509214882326,0.9596957992027779,105.28535184489868,91.47564815510134 | |
| 2025-02-10,103.08,103.33,101.66,102.07,3072585.0,-0.012289529707760871,-0.012365670443631606,103.53333333333335,102.07399999999998,100.30466666666666,96.90933333333334,59.244031174074685,1.6098032338732366,1.0897172861368698,105.2689548162817,92.52104518371831 | |
| 2025-02-11,101.63,103.1,101.31,102.98,3503834.0,0.008915450181248286,0.008875942202588393,102.79666666666667,102.94800000000001,100.55066666666667,97.187,61.28563752842586,1.6847752366378757,1.208728876237071,105.11171841915798,93.82128158084201 | |
| 2025-02-12,99.81,104.7,99.3,104.22,8596351.0,0.012041173043309428,0.011969254863073313,103.08999999999999,103.55999999999999,100.81,97.54166666666667,63.93665033839829,1.8232316463635811,1.331629430262373,105.12965351680265,94.95634648319736 | |
| 2025-02-13,104.6,106.71,104.55,106.5,6261355.0,0.021876799078871523,0.021640935668411142,104.56666666666666,103.822,101.20866666666667,98.00966666666666,68.24271830967066,2.092811663711487,1.4838658769521957,106.00000357505193,95.16099642494807 | |
| 2025-02-14,107.89,108.39,107.06,108.3,5721367.0,0.016901408450704203,0.0167601688574651,106.33999999999999,104.81400000000001,101.67800000000001,98.53566666666667,71.16949390941687,2.4237611170329245,1.6718449249683416,107.10605059401027,95.32594940598972 | |
| 2025-02-18,110.95,110.97,108.55,110.51,7741794.0,0.020406278855032323,0.020200860593745932,108.43666666666667,106.502,102.44333333333333,99.129,74.301086899252,2.8317270862502113,1.9038213572247158,108.7776967004629,94.9303032995371 | |
| 2025-02-19,106.84,108.0,105.26,106.1,6098799.0,-0.03990589086960461,-0.04072396898075346,108.30333333333333,107.126,102.94866666666667,99.55766666666666,60.239734449293266,2.767293277674,2.076515741314573,109.24890989736213,95.14009010263786 | |
| 2025-02-20,105.8,105.94,101.55,102.58,6120613.0,-0.033176248821866094,-0.03373906365881499,106.39666666666666,106.798,103.18133333333334,99.85666666666665,51.81132903654793,2.4044771224912296,2.142108017549904,109.3104651423421,95.30353485765791 | |
| 2025-02-21,104.28,104.28,99.78,100.34,7263438.0,-0.021836615324624664,-0.022078562905015454,103.00666666666666,105.56599999999999,103.218,100.12400000000001,47.27805466270238,1.9141285436729163,2.0965121227745067,109.31108377249272,95.28491622750728 | |
| 2025-02-24,99.46,101.07,98.64,100.36,4643799.0,0.00019932230416586094,0.00019930244211464798,101.09333333333332,103.978,103.30666666666667,100.38566666666665,47.322372661244536,1.5097343176053073,1.979156561740667,109.30359742149564,95.20240257850439 | |
| 2025-02-25,101.68,101.68,98.905,100.29,6144044.0,-0.000697489039457877,-0.0006977323981045312,100.33,101.934,103.50333333333333,100.66933333333333,47.17290952070213,1.1701122394314893,1.8173476972788314,109.27216101021251,95.35983898978749 | |
| 2025-02-26,101.63,103.6,101.5,102.33,5701193.0,0.02034101106790298,0.02013689599854702,100.99333333333334,101.17999999999999,103.75133333333333,101.02866666666667,51.9371524749397,1.053426995968465,1.6645635570167583,109.24156726024327,95.77143273975673 | |
| 2025-02-27,100.45,104.19,99.68,101.5,9052461.0,-0.008111013388058197,-0.008144086616821984,101.37333333333333,100.96400000000001,103.77399999999999,101.32233333333333,49.96283543572196,0.8837912411644453,1.5084090938462957,109.19747669503519,96.0565233049648 | |
| 2025-02-28,101.455,102.93,99.815,102.52,7507319.0,0.01004926108374371,0.009999103014028206,102.11666666666666,101.4,103.596,101.548,52.35957659406322,0.8221815615753911,1.3711635873921149,109.20471192012812,96.32228807987187 | |
| 2025-03-03,103.95,104.25,99.435,99.97,4258655.0,-0.024873195474053866,-0.02518776051678104,101.33,101.32199999999999,103.37133333333333,101.694,46.378616271355604,0.5611234757255374,1.2091555650587995,109.15504876252052,96.46595123747949 | |
| 2025-03-04,97.02,98.72,92.71,96.31,11164374.0,-0.036610983294988464,-0.037297985406316375,99.60000000000001,100.526,102.98733333333332,101.646,39.4187181682612,0.05823040589189077,0.9789705332254178,109.29419058635634,96.22380941364364 | |
| 2025-03-05,98.82,103.34,98.11,102.74,11656643.0,0.06676357595265281,0.06462936946634878,99.67333333333333,100.60799999999999,102.97133333333333,101.76100000000001,52.81546486384214,0.17649674256476544,0.8184757750932874,109.2181297667462,96.71287023325378 | |
| 2025-03-06,101.71,102.37,98.38,98.78,6180450.0,-0.03854389721627405,-0.03930636992664297,99.27666666666666,100.064,102.60866666666666,101.70933333333332,46.06002064548947,-0.04875324143871751,0.6450299717868865,109.31878329108056,96.37421670891942 | |
| 2025-03-07,98.55,98.7,94.15,97.51,10136726.0,-0.012856853614091834,-0.012940218265451053,99.67666666666666,99.062,102.00933333333333,101.609,44.11135889411802,-0.3259860979492686,0.45082675783965553,109.23729704493063,95.68770295506938 | |
| 2025-03-10,92.4,94.57,91.9,93.77,12571365.0,-0.038355040508665894,-0.03910996141549396,96.68666666666667,97.822,101.04066666666668,101.35933333333334,38.89297461332354,-0.8378239644694787,0.19309661337782869,109.72608860708792,94.24191139291207 | |
| 2025-03-11,93.91,96.6,92.17,94.63,13232679.0,0.009171376772955098,0.009129575088607516,95.30333333333333,97.486,99.982,101.21266666666666,40.63216981748291,-1.1606846979030507,-0.0776596488783472,109.99061468263105,93.23338531736894 | |
| 2025-03-12,96.22,98.9,96.2,98.38,7469051.0,0.039628024939237116,0.03886298084705251,95.59333333333332,96.614,99.46733333333334,101.208,47.631334224404405,-1.1012657887936967,-0.2823808768614171,109.84984884135284,92.91415115864714 | |
| 2025-03-13,97.65,98.22,94.45,94.6,5306779.0,-0.0384224435860947,-0.039180055309361125,95.87,95.77799999999999,98.93533333333333,101.05833333333334,42.22712948353685,-1.3437009364853196,-0.4946448887861976,109.75352935606546,92.04847064393454 | |
| 2025-03-14,95.71,97.1,94.9,97.02,5822443.0,0.0255813953488373,0.025259666759237975,96.66666666666667,95.67999999999999,98.714,100.96599999999998,46.41855469003968,-1.3252817395316328,-0.6607722589352847,109.0415948250629,91.81240517493708 | |
| 2025-03-17,96.13,98.005,96.13,97.33,6379999.0,0.003195217480931767,0.0031901236213317625,96.31666666666666,96.392,98.51199999999999,100.90933333333334,46.949510262304926,-1.2710184742313828,-0.7828215019945044,107.78604645892142,91.97095354107859 | |
| 2025-03-18,96.8,96.91,95.26,96.14,6615217.0,-0.012226446111168188,-0.0123018039725876,96.83,96.69399999999999,98.23533333333333,100.86933333333333,45.101907431139225,-1.308948753848199,-0.8880469523652434,105.53603638634542,92.78396361365458 | |
| 2025-03-19,96.18,99.83,95.97,98.76,17809587.0,0.027251924277095885,0.0268872020111641,97.41000000000001,96.77000000000001,97.99733333333333,100.87433333333333,49.7871436585866,-1.114746565469943,-0.9333868749861833,104.31698081097325,93.26901918902674 | |
| 2025-03-20,97.98,99.91,96.88,97.59,16960611.0,-0.0118469015795869,-0.011917635323608997,97.49666666666667,97.368,97.73666666666666,100.75533333333333,47.824272196759026,-1.0432235225471516,-0.955354204498377,103.80529921699798,93.28170078300201 | |
| 2025-03-21,95.84,96.3,92.85,94.65,37706913.0,-0.030126037503842573,-0.03058915149803789,97.0,96.894,97.212,100.404,43.213820603938025,-1.2098282778350153,-1.0062490191657048,103.71327868741602,92.80472131258398 | |
| 2025-03-24,96.48,98.26,96.06,98.13,18722762.0,0.03676703645007917,0.03610725256307031,96.79,97.054,97.08933333333333,100.23033333333335,49.42848471039732,-1.0489650145667184,-1.0147922182459075,103.51591829592299,92.779081704077 | |
| 2025-03-25,97.93,98.77,96.99,98.61,15666183.0,0.0048914704983185064,0.0048795461258354465,97.13,97.548,97.24266666666668,100.115,50.237439784514315,-0.8726879277945017,-0.9863713601556263,103.34709830040104,92.77990169959897 | |
| 2025-03-26,97.89,98.605,94.58,94.58,6411579.0,-0.04086806611905491,-0.04172663912850806,97.10666666666667,96.71200000000002,96.69866666666667,99.83500000000001,43.88956686616057,-1.0461154190379744,-0.998320171932096,102.78502495589919,92.56697504410081 | |
| 2025-03-27,94.0,94.025,91.83,92.14,10479849.0,-0.02579826601818569,-0.026136877707958826,95.11,95.622,96.25600000000001,99.43233333333335,40.54878560653077,-1.3647139900231764,-1.0715989355503122,102.54006376556026,91.87593623443973 | |
| 2025-03-28,91.06,91.29,87.55,88.14,11039957.0,-0.04341219882787062,-0.04438270009392997,91.62,94.32000000000001,95.63133333333333,98.82033333333334,35.74526054234933,-1.9178642779457817,-1.2408520040294062,102.58533627681419,90.39266372318582 | |
| 2025-03-31,85.84,88.42,84.96,87.97,9364374.0,-0.0019287497163603673,-0.001930612149257803,89.41666666666667,92.28800000000001,95.24466666666666,98.14266666666667,35.55249654425971,-2.3429493835495663,-1.4612714799334383,102.80394873444487,88.97405126555512 | |
| 2025-04-01,87.36,88.96,86.55,88.85,5311328.0,0.010003410253495382,0.009953707336077047,88.32000000000001,90.336,94.85933333333332,97.42066666666666,37.433408170941235,-2.579093561631751,-1.684835896273101,103.07470729688622,87.9572927031138 | |
| 2025-04-02,88.32,91.34,87.88,90.63,4605139.0,0.020033764772087848,0.019835729466030027,89.14999999999999,89.546,94.34266666666666,96.90499999999999,41.173297987849374,-2.5927211249539113,-1.866412942009263,101.9819142149927,87.8390857850073 | |
| 2025-04-03,84.65,87.84,84.23,86.35,7889753.0,-0.047224980690720564,-0.048376479474002754,88.61,88.38799999999999,93.79266666666666,96.364,35.65455928755907,-2.9152758127424505,-2.076185516155901,102.04281686655037,86.53518313344964 | |
| 2025-04-04,80.655,82.69,78.74,80.87,8909591.0,-0.06346265199768375,-0.06556587748495674,85.95,86.934,92.716,95.71499999999999,30.09284259547222,-3.571918080237836,-2.375332028972288,103.01167027165256,83.90232972834745 | |
| 2025-04-07,78.66,84.91,76.75,81.22,8146995.0,0.004327933720786437,0.004318595150420945,82.81333333333333,85.58399999999999,91.64200000000001,95.077,30.834926144839386,-4.017755548158831,-2.703816732809597,103.76777861228635,81.89122138771364 | |
| 2025-04-08,84.78,85.2,78.7,80.35,6082821.0,-0.010711647377493305,-0.010769430074630217,80.81333333333333,83.88399999999999,90.58933333333333,94.41233333333335,29.982923334892334,-4.390673729029629,-3.0411881320536036,104.28537999119142,79.94562000880858 | |
| 2025-04-09,79.89,89.82,77.785,89.03,10070216.0,0.10802738021157454,0.10258129940205839,83.53333333333333,83.564,89.94066666666666,93.969,46.01120326838397,-3.9403882726858797,-3.221028160180059,103.53442183333577,79.76157816666422 | |
| 2025-04-10,84.12,85.42,81.31,83.26,7853271.0,-0.06480961473660563,-0.06700514981875041,84.21333333333332,82.946,88.98533333333333,93.361,39.53262937323453,-4.0029807126138905,-3.3774186706668257,103.4232006141531,78.73879938584687 | |
| 2025-04-11,84.19,85.38,82.21,84.74,5355852.0,0.017775642565457384,0.017619503431583566,85.67666666666666,83.72,88.32466666666666,92.76833333333333,41.79641925836054,-3.8883396816444957,-3.47960287286236,102.78808939988676,78.14591060011324 | |
| 2025-04-14,86.46,87.01,85.05,85.78,4353543.0,0.012272834552749634,0.012198133890321287,84.59333333333333,84.63199999999999,87.50133333333333,92.29533333333333,43.399989003969516,-3.6712466838007316,-3.5179316350500347,101.94970974112813,77.82929025887186 | |
| 2025-04-15,86.49,87.0,85.56,85.95,3067840.0,0.001981813942643962,0.001979852740123851,85.49,85.752,86.65733333333333,91.95,43.6731720293727,-3.445760754620551,-3.503497458964138,101.19949575912618,77.56050424087381 | |
| 2025-04-16,85.95,86.63,84.021,85.02,3320004.0,-0.010820244328097806,-0.010879208898214268,85.58333333333333,84.95,86.02,91.35933333333332,42.46565373406059,-3.3040180949538183,-3.463601586162074,99.8293209364674,77.5566790635326 | |
| 2025-04-17,84.62,85.83,83.475,84.75,5452284.0,-0.00317572335920957,-0.0031807766700844005,85.24,85.248,85.52733333333332,90.89166666666667,42.10170171569292,-3.1768519872952083,-3.4062516663887012,98.52225188313233,77.57974811686768 | |
| 2025-04-21,84.33,85.17,81.6,82.71,2884312.0,-0.02407079646017707,-0.024365232556744654,84.15999999999998,84.842,85.16533333333334,90.39833333333333,39.35709312099463,-3.2037520227502085,-3.365751737661003,97.71155214463968,77.1964478553603 | |
| 2025-04-22,83.56,86.13,83.19,85.72,6466080.0,0.03639221375891677,0.03574565690156127,84.39333333333333,84.83,85.01533333333333,90.12999999999998,45.049232706168574,-2.948203594428634,-3.282242109014529,95.86030735365513,77.80669264634487 | |
| 2025-04-23,88.86,90.169,87.71,87.81,6540707.0,0.024381707886141024,0.024089218766528003,85.41333333333334,85.202,84.946,89.90266666666666,48.6531422048752,-2.547666180849859,-3.1353269233815952,93.55782178527372,79.02917821472627 | |
| 2025-04-24,88.11,92.07,87.53,91.35,5149285.0,0.040314314998291634,0.03952289345211142,88.29333333333334,86.46799999999999,84.994,89.66833333333334,54.13945975630701,-1.9224284217115013,-2.892747223047577,92.76875101235557,79.49524898764444 | |
| 2025-04-25,92.51,93.38,91.77,92.44,5629792.0,0.01193212917350861,0.01186150258216438,90.53333333333332,88.006,85.4,89.59633333333335,55.708713885406006,-1.3237101953585295,-2.5789398175097675,92.83912402754181,79.45487597245817 | |
| 2025-04-28,92.45,93.68,92.35,93.04,6238486.0,0.006490696668109086,0.0064697228042290495,92.27666666666666,90.072,86.21133333333334,89.46366666666668,56.58927715665141,-0.7916806995508381,-2.221487993917982,93.68944503233855,79.09455496766147 | |
| 2025-04-29,93.0,93.75,91.345,93.46,4159532.0,0.004514187446259532,0.004504029061870986,92.98,91.61999999999999,87.02733333333332,89.33466666666666,57.23028210854601,-0.3323221977123154,-1.8436548346768489,94.56869026599603,78.76430973400397 | |
| 2025-04-30,92.81,95.61,92.1302,95.42,5809764.0,0.02097153862615042,0.02075466281568103,93.97333333333334,93.142,88.032,89.31066666666666,60.184914686474535,0.18771448831743953,-1.4373809700779911,95.73480434563626,78.25519565436375 | |
| 2025-05-01,96.79,97.82,96.24,96.28,4745656.0,0.009012785579542992,0.008972412826910173,95.05333333333333,94.128,88.51533333333333,89.22800000000001,61.443525548458425,0.6616154304966813,-1.0175816899630568,96.7992936860658,77.75570631393421 | |
| 2025-05-02,97.93,99.12,97.2301,98.51,4690437.0,0.023161611965101914,0.022897452952716692,96.73666666666668,95.34200000000001,89.532,89.25866666666667,64.57100028923638,1.2032573033664846,-0.5734138912971486,98.57416965529399,77.19683034470603 | |
| 2025-05-05,97.71,98.67,97.15,98.25,5744105.0,-0.002639325956755756,-0.002642815118217251,97.68,96.384,90.43266666666666,89.37866666666667,63.91999221249789,1.593167519394214,-0.1400976091588761,99.83909015931584,77.66990984068414 | |
| 2025-05-06,94.375,95.62,93.79,93.95,8254272.0,-0.04376590330788799,-0.04475252488989624,96.90333333333335,96.482,90.97733333333333,89.23933333333333,54.18932927864502,1.537477033155028,0.1954173193039047,100.1284352617374,78.65356473826259 | |
| 2025-05-07,94.53,94.63,91.42,91.82,8987156.0,-0.022671633847791473,-0.022932587038398428,94.67333333333333,95.762,91.36866666666667,89.013,50.119221901871164,1.306409250111173,0.4176157054653584,99.90477056975823,80.02422943024177 | |
| 2025-05-08,93.0,95.14,92.44,93.94,4921281.0,0.02308865170986718,0.022826141777773097,93.23666666666668,95.294,91.96333333333334,88.99166666666666,53.83576105469354,1.2796021921695768,0.5900130028062021,100.28740839700374,80.13259160299627 | |
| 2025-05-09,94.42,94.864,93.761,94.59,3783524.0,0.00691931019799874,0.006895481626230118,93.45,94.50999999999999,92.61933333333333,89.07333333333332,54.94421644275268,1.295869002133614,0.7311842026716844,100.49487697354867,81.05812302645133 | |
| 2025-05-12,98.89,100.01,97.555,98.73,5831614.0,0.04376784015223589,0.04283708939827905,95.75333333333333,94.606,93.68733333333333,89.42633333333333,61.3154277036294,1.62410232615521,0.9097678273683896,101.36808855601288,81.58391144398712 | |
| 2025-05-13,99.7,100.41,97.98,98.16,6100742.0,-0.005773321178973001,-0.005790051220702308,97.16000000000001,95.44800000000001,94.51666666666667,89.76599999999999,60.05624476683698,1.8172868127686428,1.0912716244484402,102.03316180186258,82.15683819813742 | |
| 2025-05-14,99.4,99.4,97.31,97.47,3309090.0,-0.007029339853300676,-0.007054162053537313,98.12,96.578,95.16066666666667,90.05333333333333,58.49035128604997,1.8928896235026116,1.2515952242592745,102.45189341522544,82.89010658477457 | |
| 2025-05-15,96.3,97.9,96.3,97.83,3222609.0,0.003693444136657398,0.0036866401202187964,97.82,97.356,95.59266666666666,90.29333333333334,59.08969350273845,1.9592691518724763,1.393130009781915,102.67314574206907,83.94985425793092 | |
| 2025-05-16,97.6,99.08,97.435,98.94,3180814.0,0.011346212818153845,0.011282327330224983,98.08,98.226,96.02600000000001,90.713,60.9613484280488,2.0774950598332396,1.5300030197921801,102.81321223583687,85.22878776416313 | |
| 2025-05-19,97.19,98.79,96.72,98.65,4834861.0,-0.0029310693349503536,-0.0029353733309380606,98.47333333333331,98.21000000000001,96.4,91.30566666666667,60.18661434125887,2.123313135189008,1.6486650428715457,102.12963073465826,87.50636926534176 | |
| 2025-05-20,98.58,98.62,96.61,96.72,3791990.0,-0.01956411556006088,-0.01975802616208718,98.10333333333334,97.922,96.61733333333333,91.82233333333333,55.162218808131264,1.9810530730296847,1.7151426489031736,101.40279444554649,89.3332055544535 | |
| 2025-05-21,96.06,96.79,94.98,95.08,4773881.0,-0.016956162117452434,-0.017101563814544054,96.81666666666666,97.444,96.59466666666667,92.31333333333332,51.24727186877555,1.7161934451495426,1.7153528081524476,100.67944209747837,90.78355790252165 | |
| 2025-05-22,94.02,95.82,93.7,95.16,3116800.0,0.0008413967185527671,0.0008410429427637222,95.65333333333332,96.91,96.52,92.51766666666667,51.4283632222483,1.4955063470081313,1.6713835159235844,100.45662060154964,91.38737939845035 | |
| 2025-05-23,92.97,94.75,92.8,94.09,5235921.0,-0.011244220260613669,-0.011307914416082617,94.77666666666666,95.94000000000001,96.22533333333334,92.87866666666666,48.81653725434992,1.2202044171593371,1.5811476961707351,100.33831344776151,91.67068655223851 | |
| 2025-05-27,95.12,95.7,94.56,95.21,3933185.0,0.01190349665214141,0.011833207278925582,94.82000000000001,95.252,96.02266666666668,93.22766666666666,51.58802680486393,1.079951287879993,1.4809084145125868,100.24863102802928,91.97736897197075 | |
| 2025-05-28,94.48,94.7,91.801,91.96,3420256.0,-0.03413506984560444,-0.0347312784026192,93.75333333333333,94.29999999999998,95.89,93.43366666666665,44.122011049293214,0.6984999610898512,1.3244267238280398,100.41095597965477,91.66504402034522 | |
| 2025-05-29,92.68,92.745,91.13,91.96,5640309.0,0.0,0.0,93.04333333333334,93.676,95.89933333333333,93.634,44.122011049293214,0.3916819704583645,1.1378777731541048,100.58227251703762,91.14772748296237 | |
| 2025-05-30,90.23,91.42,89.29,91.16,8756709.0,-0.008699434536755035,-0.008737495517497215,91.69333333333333,92.876,95.714,93.83866666666667,42.37140338099741,0.08301622884728488,0.9269054642927408,100.74548479020417,90.47251520979584 | |
| 2025-06-02,90.64,91.0,88.85,90.99,4916983.0,-0.00186485300570427,-0.0018665940088840917,91.37,92.256,95.474,94.04666666666667,41.990140545468904,-0.17332321234484027,0.7068597289652246,100.56233804519839,89.90366195480162 | |
| 2025-06-03,90.56,91.76,90.35,91.12,3891250.0,0.001428728431695836,0.0014277087703273147,91.08999999999999,91.438,94.96666666666667,94.327,42.41684404321819,-0.36181339319513484,0.4931251045331528,100.30387238449684,89.44912761550314 | |
| 2025-06-04,91.31,91.79,90.82,90.88,2878246.0,-0.0026338893766463256,-0.002637364166085626,90.99666666666667,91.22200000000001,94.48133333333334,94.49900000000001,41.805465731413705,-0.5245129549075358,0.28959749264501505,100.4137683136813,89.0322316863187 | |
| 2025-06-05,92.06,93.22,90.745,92.8,3750352.0,0.021126760563380254,0.020906684819313643,91.59999999999998,91.38999999999999,94.17,94.66533333333332,48.23372337772173,-0.4928443727174425,0.13310911957252355,100.37818800969065,89.16581199030936 | |
| 2025-06-06,93.42,93.71,92.01,92.54,2151455.0,-0.0028017241379308944,-0.0028056563133012176,92.07333333333332,91.666,93.81733333333334,94.705,47.46904575337674,-0.48315708612729225,0.009855878432560389,100.38246336138162,89.02153663861837 | |
| 2025-06-09,92.33,93.53,91.92,93.18,3466499.0,0.006915928247244407,0.006892122909797143,92.83999999999999,92.104,93.43333333333334,94.72966666666666,49.587678124876525,-0.4190071369626196,-0.07591672464647561,100.35064075714169,88.91235924285832 | |
| 2025-06-10,93.26,93.76,92.42,92.9,3236576.0,-0.003004936681691328,-0.003009460568857847,92.87333333333333,92.46000000000001,93.04999999999998,94.725,48.662976284767566,-0.38630837750925195,-0.13799505521903088,99.78139320395056,88.89860679604945 | |
| 2025-06-11,93.14,93.24,90.675,91.08,3900950.0,-0.019590958019375715,-0.01978540462425401,92.38666666666666,92.5,92.674,94.64566666666666,43.04421272270957,-0.5014725018405528,-0.21069054454333527,99.30714047925814,88.66485952074187 | |
| 2025-06-12,90.59,93.42,90.36,92.61,3435954.0,0.01679841897233203,0.016658885986638765,92.19666666666666,92.46200000000002,92.50933333333333,94.55199999999999,48.43443412583401,-0.46393473598227786,-0.2613393828311238,98.84489807816655,88.64110192183344 | |
| 2025-06-13,89.835,91.39,89.69,90.04,2528086.0,-0.02775078285282362,-0.028143111143646076,91.24333333333334,91.96200000000002,92.16799999999999,94.34400000000001,41.35465758882986,-0.6342520449425137,-0.33592191525340176,98.33589410323991,88.37110589676008 | |
| 2025-06-16,90.89,91.72,90.19,90.51,3927974.0,0.005219902265659604,0.005206325800547821,91.05333333333334,91.42800000000001,91.92933333333332,94.07733333333333,42.99570936508824,-0.7229707109946304,-0.4133316744016475,97.34662387978862,88.51737612021135 | |
| 2025-06-17,90.61,90.65,89.58,89.81,2589653.0,-0.007733952049497339,-0.007764014156221097,90.12,90.81,91.56933333333335,93.79599999999999,41.14886017862233,-0.8400811107677413,-0.49868156167486627,96.24735545297492,88.73264454702507 | |
| 2025-06-18,89.0,90.79,88.92,89.03,3825483.0,-0.008685001670192594,-0.008722936097278516,89.78333333333335,90.4,91.37400000000001,93.632,39.131806494259656,-0.9844829212934485,-0.5958418335985828,95.61863236300607,88.59236763699394 | |
| 2025-06-20,87.56,88.94,87.395,88.15,8114179.0,-0.009884308660002228,-0.00993348274170056,88.99666666666667,89.50800000000001,91.11999999999999,93.50966666666666,36.932235440453915,-1.1565984945396082,-0.707993165786788,95.39514026132115,88.12285973867883 | |
| 2025-06-23,87.51,89.93,86.825,89.93,5250331.0,0.020192853091321572,0.019991681082544822,89.03666666666668,89.486,91.038,93.376,43.81200154917622,-1.1362719665183363,-0.7936489259330977,94.85959384164107,88.13540615835893 | |
| 2025-06-24,90.99,91.68,90.02,91.52,5003823.0,0.01768041810296883,0.017525937705063534,89.86666666666667,89.688,91.07333333333332,93.27366666666667,49.14822668074975,-0.9805600489345068,-0.8310311505333795,94.51439600050628,88.22360399949372 | |
| 2025-06-25,91.15,91.455,88.64,88.67,3654749.0,-0.03114073426573416,-0.031635914239572016,90.04,89.46000000000001,90.91000000000001,92.93833333333333,41.53398580889755,-1.074739486167303,-0.8797728176601642,93.86548437218998,88.21851562781002 | |
| 2025-06-26,88.36,89.49,86.97,89.07,5252266.0,0.00451110860493964,0.004500964051862455,89.75333333333333,89.468,90.78933333333333,92.63533333333335,42.87171968307886,-1.1043702191996374,-0.924692297968059,93.81259090767358,87.98240909232644 | |
| 2025-06-27,90.17,91.97,89.63,91.52,6725879.0,0.027506455596721713,0.027134950187709676,89.75333333333333,90.142,90.704,92.437,50.363097273323994,-0.9195581699321025,-0.9236654723608677,93.76471079189476,87.98628920810525 | |
| 2025-06-30,91.54,92.34,91.22,91.8,4242323.0,0.0030594405594406293,0.003054769994957081,90.79666666666667,90.51599999999999,90.65466666666666,92.236,51.1514826377472,-0.7419469271164303,-0.8873217633119803,93.82266637604118,87.99233362395881 | |
| 2025-07-01,91.855,94.73,91.43,93.3,4072862.0,0.016339869281045694,0.016207810226853303,92.20666666666666,90.872,90.66266666666667,92.048,55.25188552501431,-0.4746794642025378,-0.8047933034900918,94.11949543839499,87.926504561605 | |
| 2025-07-02,94.07,94.53,93.37,94.47,3432828.0,0.012540192926045135,0.012462215927744946,93.19,92.032,90.76733333333335,91.90866666666666,58.199279539452235,-0.16653909338165818,-0.6771424614684051,94.63296118351404,87.74803881648596 | |
| 2025-07-03,95.0,95.67,94.735,94.94,2931812.0,0.004975124378109541,0.004962789342129097,94.23666666666666,93.20599999999999,91.02466666666666,91.84933333333333,59.35736858866289,0.11427218396667627,-0.5188595323813888,95.19851918523425,87.58848081476573 | |
| 2025-07-07,95.09,95.555,93.705,94.34,2804412.0,-0.006319780914261552,-0.006339835267056278,94.58333333333333,93.77000000000001,91.14000000000001,91.82466666666667,57.179476107543984,0.28511552452204114,-0.35806452100070285,95.44481490951594,87.49618509048406 | |
| 2025-07-08,94.64,95.09,94.01,94.65,2980188.0,0.003285986856052636,0.0032805997992163016,94.64333333333333,94.34,91.44733333333333,91.80766666666666,58.03618231602941,0.4404473095779764,-0.198362154884967,95.76452432247929,87.3874756775207 | |
| 2025-07-09,95.66,96.54,94.44,96.47,3264630.0,0.019228737453776956,0.019046201527130244,95.15333333333335,94.974,91.84466666666667,91.887,62.74834126033855,0.702311844199258,-0.01822735506812201,96.40002561963131,87.08097438036869 | |
| 2025-07-10,96.08,96.56,95.61,95.89,3676061.0,-0.006012231781901134,-0.006030378016872427,95.67,95.25800000000001,92.25,91.90966666666667,60.41989512560353,0.8532050055783316,0.1560591170611687,96.86961444290625,86.91038555709378 | |
| 2025-07-11,95.45,95.535,94.65,95.24,2318304.0,-0.006778600479716346,-0.006801679546927787,95.86666666666667,95.31800000000001,92.664,92.019,57.82997142480764,0.9098511575923709,0.3068175251674092,97.26876241960508,86.92723758039492 | |
| 2025-07-14,94.43,94.96,94.01,94.84,2203210.0,-0.004199916001679904,-0.004208760421457238,95.32333333333334,95.41799999999999,93.11,92.115,56.2325264156376,0.9119545398530704,0.42784492810454144,97.51405832280126,86.90494167719875 | |
| 2025-07-15,96.94,96.95,94.02,94.19,3616836.0,-0.006853648249683708,-0.006877242362479001,94.75666666666666,95.326,93.394,92.216,53.63956397099682,0.8513579927370358,0.5125475410310404,97.69044706999131,87.1435529300087 | |
| 2025-07-16,94.175,94.25,91.22,92.88,5764484.0,-0.013908058180273963,-0.014005681445089752,93.96999999999998,94.60799999999999,93.48466666666667,92.279,48.75965340247003,0.6896785556206453,0.5479737439489614,97.73825109917819,87.33274890082181 | |
| 2025-07-17,92.72,93.22,91.26,92.94,4261361.0,0.0006459948320414188,0.0006457862671962811,93.33666666666666,94.018,93.76933333333334,92.33966666666667,48.98856028101586,0.5599333720608257,0.5503656695713343,97.74350512223829,87.6404948777617 | |
| 2025-07-18,93.4,94.07,92.66,94.06,3778517.0,0.01205078545298055,0.011978752860069788,93.29333333333334,93.78200000000001,94.102,92.44566666666667,53.192119912601825,0.5412448849748159,0.5485415126520307,97.73483916561952,88.15216083438048 | |
| 2025-07-21,94.25,94.95,93.89,94.25,3526571.0,0.0020199872421857723,0.0020179498112181562,93.75,93.664,94.284,92.494,53.88634363870048,0.535591570192608,0.5459515241601461,97.52993562371307,88.96706437628694 | |
| 2025-07-22,93.795,95.86,93.71,95.54,2703067.0,0.013687002652519986,0.013594181633695733,94.61666666666667,93.934,94.53333333333333,92.594,58.397807582516954,0.6279647102328596,0.5623541613746889,97.63554063659414,89.42245936340585 | |
| 2025-07-23,96.3,97.025,95.86,96.83,3373702.0,0.013502198032237622,0.013411855661623772,95.54,94.724,94.76866666666666,92.71566666666666,62.363192852268234,0.7960865184098793,0.609100632781727,98.03169470876651,89.55730529123349 | |
| 2025-07-24,95.85,97.35,95.61,97.17,3068943.0,0.003511308478777231,0.0035051582279078735,96.51333333333334,95.57000000000001,94.94866666666665,92.85799999999999,63.35462329735195,0.9458561798772394,0.6764517422008295,97.99547921074766,90.44352078925233 | |
| 2025-07-25,96.77,100.23,96.77,100.06,8790514.0,0.02974168982196157,0.02930798420871142,98.02,96.77000000000001,95.29,93.15733333333333,70.47420775273386,1.2829594054727238,0.7977532748552084,98.58594065974285,90.95205934025716 | |
| 2025-07-28,100.02,100.02,98.18,98.54,5037189.0,-0.015190885468718718,-0.015307448944241906,98.58999999999999,97.628,95.57,93.35499999999999,63.48776763624167,1.4111974379994052,0.9204421074840479,98.96826194534596,91.27173805465405 | |
| 2025-07-29,100.17,100.17,97.23,97.24,3034023.0,-0.013192612137203241,-0.01328040766789449,98.61333333333333,97.96799999999999,95.74266666666668,93.595,58.17583216608179,1.3918831052154843,1.0147303070303353,99.02622398869383,91.75777601130619 | |
| 2025-07-30,97.54,98.02,96.11,96.52,3093664.0,-0.00740436034553682,-0.007431908691091631,97.43333333333332,97.90599999999999,95.74600000000001,93.79533333333333,55.410613256135825,1.3034529800404329,1.0724748416323548,99.08614081236475,92.01985918763525 | |
| 2025-07-31,95.33,96.11,94.5,95.45,3998935.0,-0.011085785329465359,-0.011147690585074326,96.40333333333332,97.562,95.71666666666667,93.98333333333333,51.493423207622364,1.1339598280652154,1.084771838918927,99.10071747930544,92.10328252069456 | |
| 2025-08-01,94.29,95.78,93.58,95.24,2876252.0,-0.0022001047668936957,-0.0022025285530946235,95.73666666666666,96.598,95.71666666666667,94.19033333333333,50.73534759365424,0.9714912921522654,1.0621157295655947,99.10679712877374,92.12720287122627 | |
| 2025-08-04,96.0,98.64,95.78,98.22,3814035.0,0.031289374212515764,0.030809838992436517,96.30333333333333,96.534,95.94200000000001,94.526,59.783275152568166,1.0708508005720176,1.0638627437668793,99.42446315879893,92.19753684120106 | |
| 2025-08-05,97.72,98.08,95.9,97.95,3508795.0,-0.002748930971288921,-0.0027527162205487543,97.13666666666667,96.676,96.19266666666665,94.79333333333334,58.7308001418766,1.1149546798117314,1.0740811309758498,99.66296297784466,92.28903702215534 | |
| 2025-08-06,97.55,98.51,97.0,97.6,4679879.0,-0.0035732516590097907,-0.003579650971503049,97.92333333333333,96.89200000000001,96.50733333333334,94.99600000000001,57.32202215904716,1.1088827369959944,1.0810414521798788,99.7821126466606,92.2828873533394 | |
| 2025-08-07,106.13,107.2,104.5,106.92,9760806.0,0.09549180327868867,0.09120339785167159,100.82333333333334,99.18599999999999,97.43933333333332,95.60433333333334,74.71495737716,1.8349644600093455,1.2318260537457721,102.62936649013082,90.53863350986916 | |
| 2025-08-08,107.0,109.99,106.91,109.3,7683873.0,0.022259633370744547,0.02201550391177469,104.60666666666667,101.99799999999999,98.45533333333334,96.27866666666665,77.26321762194914,2.572778180774691,1.5000164791515558,105.4446763848535,89.12932361514652 | |
| 2025-08-11,108.35,108.76,106.43,107.42,4483631.0,-0.017200365965233222,-0.017350010705179504,107.88,103.83800000000001,99.33333333333333,96.80866666666665,71.16229379318632,2.9715464442714676,1.7943224721755382,107.09767174320645,88.73432825679355 | |
| 2025-08-12,108.26,112.19,107.88,112.03,7540956.0,0.042915658164215165,0.04202030809331858,109.58333333333333,106.654,100.43266666666666,97.483,76.1380254448008,3.617857232546484,2.159029424249727,109.67928437674202,87.93671562325797 | |
| 2025-08-13,112.97,113.95,111.595,113.65,5807702.0,0.014460412389538657,0.014356857727920419,111.03333333333335,109.86399999999999,101.554,98.16133333333333,77.60064230293209,4.212227710738631,2.569669081547508,112.13062190593999,87.56237809406002 | |
| 2025-08-14,112.89,113.13,111.47,111.75,2892051.0,-0.01671799384073913,-0.016859316804874017,112.47666666666667,110.83000000000001,102.52600000000001,98.73733333333332,72.02457305085902,4.478333040253972,2.951401873288801,113.67731434837779,87.89668565162222 | |
| 2025-08-15,112.38,112.405,110.73,110.84,2780213.0,-0.008143176733780733,-0.00817651349890052,112.08,111.138,103.24466666666666,99.26733333333333,69.45055814244517,4.563192394828619,3.2737599775967645,114.83609371654849,88.41590628345152 | |
| 2025-08-18,110.985,111.71,110.1101,111.53,6303223.0,0.0062251894622880055,0.006205893011667898,111.37333333333333,111.96,104.11066666666666,99.84033333333333,70.31678895346889,4.632718186648319,3.5455516194070755,115.91599568002289,89.06400431997713 | |
| 2025-08-19,112.1,113.43,111.82,112.44,4342183.0,0.008159239666457374,0.008126133031885509,111.60333333333334,112.042,105.124,100.43333333333334,71.46592419240015,4.7069880442090835,3.7778389043674774,117.02957045693631,89.6404295430637 | |
| 2025-08-20,111.65,112.31,109.8,110.77,4046227.0,-0.014852365706154447,-0.014963766509489714,111.58,111.46600000000001,106.074,100.91000000000001,66.3866595486148,4.5783164164380565,3.9379344067815936,117.7502675291012,90.3137324708988 | |
| 2025-08-21,109.79,111.15,109.69,110.72,1901025.0,-0.0004513857542656208,-0.0004514876594820602,111.31,111.25999999999999,107.092,101.40433333333334,66.23487527854715,4.421342162014184,4.0346159578281116,118.34340255942854,91.07559744057147 | |
| 2025-08-22,110.69,113.57,110.57,113.33,2965955.0,0.023572976878612817,0.02329942487549773,111.60666666666667,111.758,108.29799999999999,102.00733333333332,70.0804102938751,4.4561760975850575,4.118927985779501,119.32511109474089,91.42088890525912 | |
| 2025-08-25,113.3,113.63,112.54,112.59,3881851.0,-0.0065296038118767274,-0.006551014929817819,112.21333333333332,111.97,109.25600000000001,102.599,67.72527906657679,4.373653669925929,4.169873122608787,119.99550068247092,92.15549931752906 | |
| 2025-08-26,111.64,114.4,111.47,114.27,5092030.0,0.014921396216360128,0.014811167343583094,113.39666666666666,112.33599999999998,110.34400000000001,103.26833333333335,70.17575362991388,4.393174233213784,4.214533344729786,120.66319175754293,93.19080824245705 | |
| 2025-08-27,113.76,114.27,113.24,113.24,4026248.0,-0.009013739389166053,-0.009054608914923558,113.36666666666667,112.83,111.38666666666667,103.94699999999999,66.82575812882192,4.276238216038024,4.226874318991435,120.88538713039628,94.6406128696037 | |
| 2025-08-28,113.36,113.695,112.375,113.19,5214831.0,-0.00044154009184027565,-0.0004416375993700056,113.56666666666666,113.324,111.80466666666668,104.622,66.65940306634678,4.131901014934073,4.207879658179962,120.67574072562641,96.6242592743736 | |
| 2025-08-29,113.22,113.32,111.67,112.95,3532134.0,-0.002120328650940806,-0.002122579730316417,113.12666666666667,113.248,112.04799999999999,105.25166666666668,65.81251399433569,3.9525838230157717,4.1568204911471245,119.9860683577492,99.0849316422508 | |
| 2025-09-02,109.19,111.45,108.86,111.28,4067070.0,-0.014785303231518387,-0.014895695298824823,112.47333333333334,112.98599999999999,112.30533333333334,105.81933333333333,60.09155946204965,3.6338300820767557,4.052222409333051,119.27196250061003,101.10503749938998 | |
| 2025-09-03,111.67,111.99,110.42,111.91,2368436.0,0.005661394680086307,0.005645429214748366,112.04666666666667,112.51399999999998,112.29733333333334,106.36500000000001,61.45288095717071,3.3929394863886273,3.9203658247441657,118.04170866222559,103.73129133777441 | |
| 2025-09-04,111.76,112.08,110.32,111.61,3427375.0,-0.0026807255830577637,-0.0026843251623122058,111.60000000000001,112.18799999999999,112.16133333333333,106.85766666666667,60.39637438832782,3.141609937215435,3.7646146472384197,115.33302242385005,107.84097757614992 | |
| 2025-09-05,112.14,112.78,110.7,112.36,3599700.0,0.006719827972403891,0.006697350568419362,111.96,112.022,112.202,107.364,62.14839397500736,2.9687265589490863,3.6054370295805533,114.94121933028578,108.77678066971421 | |
| 2025-09-08,111.45,113.06,109.39,112.06,3899448.0,-0.0026699893200426983,-0.002673560098904432,112.01,111.84400000000001,112.28333333333333,107.764,60.98619569478053,2.7755133530828715,3.4394522942810175,114.84696210500898,109.14703789499102 | |
| 2025-09-09,112.32,112.32,110.54,110.72,2738458.0,-0.011957879707299668,-0.012029950267779036,111.71333333333332,111.732,112.22933333333332,108.17000000000002,55.953020142447016,2.48561111654287,3.2486840587333883,114.19909204504539,110.12490795495462 | |
| 2025-09-10,111.08,111.76,110.69,111.26,3674985.0,0.004877167630057855,0.00486531277778777,111.34666666666665,111.602,112.15066666666667,108.63733333333333,57.47608169584727,2.2732306051050557,3.0535933680077223,114.19787966630682,110.04912033369317 | |
| 2025-09-11,112.14,114.545,111.64,114.47,4090924.0,0.028851339205464566,0.028442975283237686,112.14999999999999,112.174,112.39733333333334,109.23566666666667,65.18311431565186,2.3369982316981606,2.9102743407458105,114.38519786328244,109.94380213671757 | |
| 2025-09-12,113.96,114.83,113.38,113.39,2974055.0,-0.00943478640691886,-0.009479575946636537,113.04,112.38,112.57533333333335,109.83366666666667,61.16640603335174,2.274172318268853,2.783053936250419,114.5203977549545,109.9726022450455 | |
| 2025-09-15,113.79,114.47,112.95,113.24,2777043.0,-0.0013228679777759211,-0.0013237437400496817,113.7,112.61600000000001,112.56933333333335,110.43366666666665,60.60778691061064,2.187067430900939,2.6638566351805233,114.58342828029846,110.14957171970154 | |
| 2025-09-16,114.05,114.05,112.08,112.53,3132112.0,-0.006269869304132758,-0.006289607481793137,113.05333333333333,112.978,112.56533333333333,110.91066666666667,57.911776910310095,2.0372608390212292,2.5385374759486643,114.60057211419107,110.23242788580893 | |
| 2025-09-17,112.74,114.035,110.68,111.25,2877257.0,-0.011374744512574475,-0.011439931715556115,112.33999999999999,112.976,112.364,111.354,53.307926857929814,1.7945660922320457,2.389743199205341,114.59933003814939,110.11466996185061 | |
| 2025-09-18,111.6,112.9,110.95,112.46,2649063.0,0.010876404494381875,0.010817681817705906,112.08,112.574,112.312,111.84933333333333,56.803831592073635,1.6804939562321835,2.2478933506107093,114.56232318923266,110.32067681076732 | |
| 2025-09-19,113.13,113.42,112.21,113.09,5842229.0,0.005601991819313534,0.005586359019179961,112.26666666666667,112.51399999999998,112.30533333333332,112.05499999999999,58.54420155341655,1.6222266820871738,2.1227600169060024,114.54320951994158,110.57679048005839 | |
| 2025-09-22,113.22,115.09,112.915,114.72,4596435.0,0.01441329914227607,0.014310414968074628,113.42333333333333,112.80999999999999,112.42333333333335,112.23566666666667,62.72834676453819,1.6881172600979255,2.035831465544387,114.8039744192533,110.45502558074672 | |
| 2025-09-23,114.48,116.355,113.5,114.1,5731258.0,-0.0054044630404463945,-0.005419119983280363,113.97000000000001,113.124,112.61133333333332,112.45833333333333,60.23788461896411,1.6710444393360007,1.9628740603027097,114.97164950973608,110.43835049026391 | |
| 2025-09-24,114.03,114.56,111.89,112.6,4324313.0,-0.013146362839614345,-0.013233541162439919,113.80666666666666,113.394,112.65733333333334,112.47733333333332,54.59085279820321,1.5189669365813927,1.8740926355584464,114.7714234870076,110.4715765129924 | |
| 2025-09-25,109.21,111.9,109.21,111.78,3537881.0,-0.007282415630550543,-0.007309061864037839,112.82666666666667,113.258,112.66866666666667,112.415,51.73558302959074,1.3170946260291174,1.7626930336525806,114.70858587791945,110.38841412208059 | |
| 2025-09-26,112.7,114.24,111.625,113.67,3691378.0,0.01690821256038655,0.016766859857067107,112.68333333333332,113.374,112.756,112.479,57.28152864989846,1.2946921647584873,1.669092859873762,114.77088918301266,110.37411081698738 | |
| 2025-09-29,113.505,114.72,111.15,114.59,5699129.0,0.00809360429312922,0.008061026739737702,113.34666666666668,113.348,112.92466666666668,112.604,59.708542353463336,1.3357763655890977,1.602429561016829,115.01915198284796,110.28984801715201 | |
| 2025-09-30,120.95,121.66,118.231,119.9,7868588.0,0.046339122087442286,0.045297521595111814,116.05333333333333,114.508,113.53666666666666,112.883,70.22375091420277,1.7763320629282902,1.6372100613991214,116.9546263871818,109.21637361281819 | |
| 2025-10-01,119.36,121.88,119.31,119.85,5300587.0,-0.0004170141784821668,-0.0004171011530752939,118.11333333333334,115.958,114.10933333333334,113.12999999999998,70.03839720678518,2.097265078645009,1.7292210648482988,118.3006983147216,108.66430168527837 | |
| 2025-10-02,119.91,121.36,119.48,121.14,4300653.0,0.01076345431789738,0.010705940672407772,120.29666666666667,117.83,114.554,113.47566666666667,72.08555202233579,2.4277138507462155,1.8689196220278823,119.73247694201562,108.18552305798441 | |
| 2025-10-03,121.14,121.24,119.42,119.96,3406628.0,-0.0097407957734853,-0.009788547671992867,120.31666666666666,119.08800000000001,114.99199999999999,113.78366666666668,67.53963666145407,2.564815152526407,2.0080987281275875,120.61964296071554,108.05835703928449 | |
| 2025-10-06,120.19,120.27,117.96,118.14,4908228.0,-0.015171723907969281,-0.015287992001719123,119.74666666666667,119.798,115.31866666666666,113.944,61.135766172515766,2.497816854462144,2.106042353394499,121.04046543562256,108.24553456437744 | |
| 2025-10-07,118.47,118.8,115.835,116.34,3738824.0,-0.01523616048755716,-0.01535342339647376,118.14666666666666,119.08600000000001,115.57266666666666,114.069,55.528096688962435,2.273270417466364,2.139487966208872,121.09730511152537,108.75069488847464 | |
| 2025-10-08,117.66,118.57,116.54,117.85,2445178.0,0.0129791988997765,0.012895690899524666,117.44333333333333,118.68599999999999,116.01266666666666,114.18833333333333,58.931294466516896,2.1918933466865695,2.1499690423044115,121.3117778906208,109.1952221093792 | |
| 2025-10-09,118.56,118.81,117.035,117.61,2152344.0,-0.0020364870598217344,-0.002038563519194853,117.26666666666667,117.97999999999999,116.356,114.334,58.16936499443574,2.0840122416974367,2.1367776821830167,121.54172981138242,109.27927018861755 | |
| 2025-10-10,118.0,118.73,116.0,116.03,2096485.0,-0.013434231783011619,-0.013525287503491103,117.16333333333334,117.194,116.55199999999999,114.42866666666667,53.285039347705116,1.8497006951481438,2.079362284776042,121.60736232325058,109.4776376767494 | |
| 2025-10-13,116.73,118.702,116.71,117.54,2575642.0,0.013013875721796131,0.012929922825050368,117.06,117.074,116.74,114.58166666666666,57.00101639098759,1.7654999028927278,2.016589808399379,121.7853814686409,109.72961853135911 | |
| 2025-10-14,117.0,120.4,116.85,120.12,2770370.0,0.021949974476773937,0.021712541930625214,117.89666666666666,117.83,117.14133333333334,114.87633333333333,62.49109830874637,1.8852229300100873,1.990316432721521,122.25927114721195,110.01472885278802 | |
| 2025-10-15,120.54,121.2,117.56,118.58,2873484.0,-0.012820512820512886,-0.012903404835907954,118.74666666666667,117.976,117.53999999999999,115.09866666666667,57.75121693150321,1.8346899976375255,1.959191145704722,122.27948571673993,110.72751428326005 | |
| 2025-10-16,119.02,119.27,116.8751,116.94,2414276.0,-0.013830325518637165,-0.013926855531697153,118.54666666666667,117.84200000000001,117.884,115.27633333333333,53.12960267769428,1.643364309908165,1.8960257785454107,122.19828010890434,111.25671989109564 | |
| 2025-10-17,116.37,117.73,116.05,117.46,3266298.0,0.0044467248161450534,0.0044368673468490015,117.65999999999998,118.128,118.13666666666668,115.44633333333333,54.376317349785516,1.5162189498933287,1.8200644128149943,122.1613136051424,111.7306863948576 | |
| 2025-10-20,118.29,118.41,116.725,117.43,1664321.0,-0.00025540609569207895,-0.0002554387173835748,117.27666666666666,118.106,118.326,115.62533333333334,54.28660263239633,1.3969316285154036,1.7354378559550763,122.19832430810197,111.96467569189804 | |
| 2025-10-21,116.66,118.95,116.1,118.25,2585254.0,0.006982883419909713,0.006958615995052551,117.71333333333332,117.732,118.216,115.87633333333333,56.403885890886784,1.352966557595181,1.6589435962830974,122.2392399941804,112.33876000581964 | |
| 2025-10-22,118.78,119.76,116.8,116.98,3031239.0,-0.010739957716701887,-0.010798047357162607,117.55333333333334,117.41199999999999,118.02466666666666,116.06700000000001,52.359042487269484,1.2017920255910894,1.567513282144696,121.97283863090065,113.04316136909937 | |
| 2025-10-23,116.16,118.33,116.16,117.87,2943663.0,0.007608138143272436,0.007579342223598443,117.7,117.598,117.80666666666667,116.18033333333332,54.80502745243462,1.1406519560654829,1.4821410169288534,121.4219480187395,114.2030519812605 | |
| 2025-10-24,119.62,120.94,119.22,120.17,2638035.0,0.019513022821752823,0.019325084684730345,118.34000000000002,118.14000000000001,117.82066666666667,116.40633333333334,60.45546737123541,1.2632270929777292,1.4383582321386286,121.34454147150956,114.93045852849045 | |
| 2025-10-27,121.07,121.99,119.95,120.95,3286481.0,0.006490804693351171,0.006469830132827958,119.66333333333334,118.84400000000001,118.008,116.66333333333334,62.18225608405248,1.4070882162795897,1.4321042289668209,121.44643614107386,115.46456385892614 | |
| 2025-10-28,120.87,121.47,119.68,119.94,4022759.0,-0.008350558081852033,-0.008385619315672593,120.35333333333334,119.18200000000002,118.248,116.91033333333333,58.61315144106742,1.4231949286525207,1.430322368903961,121.4523480762773,115.46265192372272 | |
| 2025-10-29,119.94,120.65,117.36,118.48,3042544.0,-0.012172753043188211,-0.012247447780820304,119.79,119.482,118.29,117.15133333333333,53.80547286943063,1.3031281656552096,1.4048835282542107,121.31519821611283,115.46280178388719 | |
| 2025-10-30,117.51,118.86,116.49,117.23,3349974.0,-0.010550303848750886,-0.010606352875806479,118.55,119.354,118.26466666666667,117.31033333333333,50.02238372113891,1.094493201305113,1.3428054628643913,120.8702164586452,115.5167835413548 | |
| 2025-10-31,116.73,119.165,116.64,119.1,5227592.0,0.01595154823850531,0.015825659277517324,118.27,119.14000000000001,118.46933333333332,117.51066666666667,55.107597846123824,1.0677336913293374,1.2877911085573805,120.738483577997,115.56251642200299 | |
| 2025-11-03,119.24,119.5,117.51,118.4,4407279.0,-0.005877413937867226,-0.005894753911349001,118.24333333333334,118.63,118.52666666666667,117.63333333333334,52.936256754330984,0.9787599021308893,1.2259848672720823,120.75375307643523,115.57324692356477 | |
| 2025-11-04,115.985,118.16,115.96,117.32,3326427.0,-0.009121621621621778,-0.009163478340655179,118.27333333333333,118.106,118.33999999999999,117.74066666666667,49.683587411951414,0.8117432877773183,1.1431365513731295,120.69787220552217,115.72712779447784 | |
| 2025-11-05,116.74,117.44,115.17,115.67,6951095.0,-0.014064098192976382,-0.014163934801940031,117.13,117.54400000000001,118.146,117.843,45.121962797138835,0.5400152476111231,1.0225122906207282,120.82308287242402,115.38391712757594 | |
| 2025-11-06,113.21,116.5,111.93,114.78,5139145.0,-0.00769430275784555,-0.007724056627093608,115.92333333333333,117.054,118.002,117.943,42.83731337146264,0.24997173753661173,0.868004180003905,121.04038659040455,114.88361340959548 | |
| 2025-11-07,113.42,114.05,112.13,113.0,4090537.0,-0.01550792821048963,-0.015629433967875937,114.48333333333333,115.83399999999999,117.70466666666667,117.92066666666666,38.625051740708074,-0.12211331152501259,0.6699806816981215,121.49321896836871,114.1277810316313 | |