| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,59.0,59.38,58.36,58.63,17826977.0,,,,,,,,,,, | |
| 2024-11-12,58.76,59.035,58.43,58.71,16609357.0,0.0013644891693671557,0.0013635590999707759,,,,,,,,, | |
| 2024-11-13,58.15,59.28,57.84,59.18,36350607.0,0.008005450519502633,0.00797357689596903,58.84,,,,,,,, | |
| 2024-11-14,58.99,58.99,57.52,57.92,33747654.0,-0.02129097668131119,-0.0215208988946026,58.60333333333333,,,,,,,, | |
| 2024-11-15,57.45,58.1,57.23,57.46,28173705.0,-0.007941988950276313,-0.007973694526317503,58.18666666666667,58.379999999999995,,,,,,, | |
| 2024-11-18,57.55,57.99,57.23,57.31,23770462.0,-0.002610511660285364,-0.0026139249874973475,57.56333333333333,58.11600000000001,,,,,,, | |
| 2024-11-19,56.68,57.04,56.35,57.01,17476186.0,-0.0052346885360321505,-0.0052484375201556415,57.26,57.775999999999996,,,,,,, | |
| 2024-11-20,56.84,57.5,56.61,57.5,15344952.0,0.008594983336256856,0.008558256759814318,57.27333333333333,57.44,,,,,,, | |
| 2024-11-21,57.29,57.93,57.1,57.56,16162444.0,0.0010434782608697013,0.0010429342158624476,57.35666666666666,57.36800000000001,,,,,,, | |
| 2024-11-22,57.59,58.7,57.455,58.55,14952324.0,0.017199444058373814,0.017053208024559226,57.870000000000005,57.586,,,,,,, | |
| 2024-11-25,58.65,58.96,58.26,58.74,52408187.0,0.003245089666951362,0.003239835726747705,58.28333333333334,57.872,,,,,,, | |
| 2024-11-26,59.0,59.64,58.94,59.59,14209693.0,0.014470548178413312,0.014366848988413483,58.96,58.388,,,,,,, | |
| 2024-11-27,59.61,59.87,58.93,59.29,12703322.0,-0.005034401745259376,-0.0050471170396113076,59.20666666666667,58.746,,,,,,, | |
| 2024-11-29,59.07,59.59,59.04,59.21,11618360.0,-0.0013493000505987451,-0.0013502111755915728,59.36333333333334,59.076,,,60.35343395411939,,,, | |
| 2024-12-02,59.25,59.7,59.14,59.43,15977739.0,0.003715588583009577,0.0037087028348844527,59.31,59.251999999999995,58.406,,62.755122315265396,,,, | |
| 2024-12-03,59.43,59.525,59.165,59.48,11746006.0,0.0008413259296651265,0.0008409722133850453,59.373333333333335,59.4,58.46266666666667,,63.29927123483559,,,, | |
| 2024-12-04,59.64,59.84,59.265,59.62,16872103.0,0.002353732347007309,0.002350966657970973,59.51,59.406000000000006,58.52333333333333,,64.84789278249046,,,, | |
| 2024-12-05,59.79,60.23,59.7,60.02,19121697.0,0.006709158000671067,0.0066867517622958205,59.70666666666667,59.552,58.57933333333334,,68.88736020251112,,,, | |
| 2024-12-06,60.0,60.08,59.765,59.89,14623064.0,-0.0021659446851050035,-0.00216829373585006,59.843333333333334,59.688,58.71066666666666,,66.22384498542462,,,, | |
| 2024-12-09,59.83,59.88,58.86,58.95,16517459.0,-0.015695441643012176,-0.015819919292991088,59.620000000000005,59.592000000000006,58.81000000000001,,50.89905467543584,,,60.521410388117026,56.883589611882975 | |
| 2024-12-10,58.5,58.86,58.13,58.72,14480185.0,-0.003901611535199412,-0.003909242677119883,59.18666666666667,59.44,58.903999999999996,,47.97376665623428,,,60.52561595725981,56.88838404274018 | |
| 2024-12-11,58.88,58.96,58.31,58.59,26842940.0,-0.002213896457765596,-0.0022163507495628126,58.75333333333333,59.234,59.00933333333333,,46.35221925754758,,,60.52032844753223,56.88167155246777 | |
| 2024-12-12,58.69,59.74,58.625,58.85,17704609.0,0.004437617340843136,0.004427800149588456,58.72,59.0,59.099333333333334,,49.99281859125293,,,60.49210034299622,56.87689965700378 | |
| 2024-12-13,58.62,58.935,58.38,58.62,14129777.0,-0.003908241291418979,-0.003915898423539468,58.68666666666667,58.746,59.17,,46.9570996525805,,,60.493326090686466,56.94567390931353 | |
| 2024-12-16,58.47,58.49,57.845,58.35,26883236.0,-0.004605936540429845,-0.0046165765501813396,58.60666666666666,58.626,59.156666666666666,,43.60934149159033,,,60.451772496517236,57.076227503482755 | |
| 2024-12-17,58.38,59.07,58.17,58.52,24912522.0,0.0029134532990573447,0.002909217419358502,58.49666666666667,58.586,59.142,,46.20966226016189,0.024314102060657206,,60.381104959519284,57.26789504048072 | |
| 2024-12-18,58.71,58.71,57.48,57.53,24195146.0,-0.016917293233082775,-0.017062025276721553,58.13333333333333,58.374,59.00466666666667,,35.843812463491204,-0.07942199786378978,,60.2985949554501,57.402405044549894 | |
| 2024-12-19,57.39,58.14,57.34,57.63,21947824.0,0.0017382235355467568,0.0017367145733729807,57.89333333333334,58.13000000000001,58.894,,37.37204635726883,-0.15181441805686546,,60.281768051298194,57.43223194870182 | |
| 2024-12-20,57.568,58.78,57.27,58.52,69544629.0,0.015443345479784876,0.01532531070334863,57.89333333333334,58.11,58.848,,49.01293167352067,-0.13580489634992432,,60.211529754732,57.59847024526802 | |
| 2024-12-23,58.13,59.015,58.12,58.98,18671217.0,0.007860560492139346,0.007829827235206532,58.376666666666665,58.236000000000004,58.818,58.612,53.79343856262913,-0.08501903294591528,,60.22306893376329,57.629931066236736 | |
| 2024-12-24,58.8,59.85,58.8,59.85,9922346.0,0.014750762970498599,0.014643028616852093,59.116666666666674,58.501999999999995,58.842666666666666,58.65266666666666,61.202507978505544,0.025141048444069725,,60.33565579081244,57.628344209187574 | |
| 2024-12-26,59.62,60.055,59.4,59.98,8526942.0,0.0021720969089389364,0.0021697413168807974,59.60333333333333,58.992,58.86666666666667,58.69500000000001,62.17841517161293,0.12153266721463751,,60.400117531707664,57.602882468292336 | |
| 2024-12-27,59.57,60.02,59.135,59.61,13021411.0,-0.006168722907635815,-0.006187828089027794,59.81333333333333,59.388,58.839333333333336,58.70933333333333,57.72767740976606,0.1661525090751681,,60.4361313827066,57.5988686172934 | |
| 2024-12-30,59.09,59.39,58.41,59.19,12948052.0,-0.007045797684952171,-0.007070736529201484,59.593333333333334,59.522000000000006,58.79266666666667,58.751666666666665,53.082758947992936,0.16571332524424065,0.054781404025379614,60.43461529855651,57.59838470144348 | |
| 2024-12-31,59.22,59.375,58.765,59.2,14173022.0,0.00016894745734075123,0.00016893318732631276,59.333333333333336,59.565999999999995,58.80933333333334,58.809666666666665,53.17935664666185,0.16427848520299193,0.07668082026090209,60.413211631822456,57.59678836817756 | |
| 2025-01-02,59.27,59.68,58.57,59.1,16144281.0,-0.0016891891891892552,-0.00169061747790755,59.163333333333334,59.416,58.834666666666664,58.86933333333333,52.02580301735688,0.15330499531080477,0.09200565527088263,60.378226992986434,57.593773007013574 | |
| 2025-01-03,58.84,59.17,58.36,58.86,18859541.0,-0.004060913705583813,-0.004069181606725855,59.053333333333335,59.19199999999999,58.852666666666664,58.931000000000004,49.26383374952889,0.12381516710113516,0.09836755763693314,60.310095444526574,57.58590455547343 | |
| 2025-01-06,58.91,59.58,58.585,58.77,18543298.0,-0.001529051987767538,-0.0015302221807675935,58.910000000000004,59.024,58.84733333333334,58.973333333333336,48.22980758044986,0.09212011460522973,0.09711806903059246,60.156790289430404,57.6142097105696 | |
| 2025-01-07,58.97,59.245,58.645,58.93,16863781.0,0.0027224774544836183,0.0027187782252629388,58.85333333333333,58.972,58.868,59.019000000000005,50.22982885254446,0.07900153940638432,0.09349476310575085,60.023061048617926,57.65193895138207 | |
| 2025-01-08,58.89,59.24,58.27,59.2,14400335.0,0.004581707110130617,0.004571243040137975,58.96666666666667,58.972,58.92466666666667,59.04066666666667,53.49483841959664,0.08936161251946828,0.09266813298849434,60.04527402715864,57.65472597284136 | |
| 2025-01-10,58.79,59.06,58.54,58.74,17274459.0,-0.00777027027027033,-0.007800616119486042,58.95666666666667,58.9,58.93933333333334,59.04066666666667,47.74776054372238,0.05976495626880762,0.086087497644557,60.04587070430237,57.65612929569763 | |
| 2025-01-13,58.92,58.93,58.17,58.76,19340695.0,0.0003404834865508022,0.0003404255352024402,58.9,58.879999999999995,59.02133333333334,59.013,48.009288314384605,0.037491052297276894,0.07636820857510099,60.049230641784106,57.66976935821587 | |
| 2025-01-14,58.97,59.34,58.75,59.33,16715456.0,0.009700476514635792,0.009653728964875305,58.94333333333333,58.992000000000004,59.13466666666667,59.01433333333333,54.93247655328587,0.06508282494297646,0.07411113184867608,60.09073278616845,57.67626721383156 | |
| 2025-01-15,59.8551,60.34,59.5925,59.98,19185137.0,0.010955671666947664,0.010896093050311235,59.35666666666666,59.202,59.232,59.04,61.26663333929981,0.13781047787117018,0.0868510010531749,60.242039034667314,57.660960965332706 | |
| 2025-01-16,60.18,60.4451,59.78,59.82,18445709.0,-0.0026675558519505538,-0.0026711201190609698,59.71,59.326,59.288000000000004,59.053000000000004,59.06596923344359,0.1804568101895967,0.10557216288045926,60.33739475768535,57.712605242314645 | |
| 2025-01-17,60.76,60.95,60.2,60.23,23876379.0,0.006853895018388512,0.006830513853827756,60.01,59.624,59.313333333333325,59.078,62.75758224940165,0.24451924365629196,0.13336157903562582,60.500657904700034,57.72034209529997 | |
| 2025-01-21,60.47,61.33,60.28,61.03,18623768.0,0.013282417399966828,0.013194979500773913,60.36000000000001,60.077999999999996,59.38333333333333,59.125,68.69084771041173,0.35574172863838527,0.17783760895617773,60.71635254306653,57.85464745693347 | |
| 2025-01-22,61.04,61.755,60.99,61.63,19436629.0,0.00983123054235624,0.009783218417748213,60.96333333333333,60.538,59.518,59.178666666666665,72.2603148375986,0.48669106326950384,0.23960829981884296,61.04708221045191,57.923917789548064 | |
| 2025-01-23,61.8,62.315,61.3801,62.23,14212046.0,0.00973551841635567,0.009688433606974738,61.63,60.988,59.72066666666667,59.25666666666667,75.29368079952988,0.631603606775144,0.3180073612101032,61.5738704632738,57.768129536726185 | |
| 2025-01-24,62.06,62.2899,61.86,62.23,17232945.0,0.0,0.0,62.03,61.470000000000006,59.922666666666665,59.366,75.29368079952988,0.7379413134331188,0.4019941516547063,62.00823929472013,57.65876070527986 | |
| 2025-01-27,61.39,61.46,58.76,59.08,33730340.0,-0.050618672665916686,-0.05194474091794739,61.18,61.239999999999995,59.92133333333334,59.37800000000001,45.19937285557147,0.5615626925704689,0.43390785983785884,61.99433171668119,57.595668283318815 | |
| 2025-01-28,59.02,59.56,58.92,59.43,25473316.0,0.005924170616113722,0.00590669171539018,60.24666666666667,60.919999999999995,59.95933333333333,59.40599999999999,47.700663645648085,0.4448949674778575,0.4361052813658586,61.97064207440188,57.56435792559812 | |
| 2025-01-29,59.95,60.5363,59.51,59.55,17925289.0,0.002019182231196348,0.0020171464227398406,59.35333333333333,60.504,60.01133333333333,59.42933333333333,48.56745496919672,0.35799125160782097,0.4204824754142511,61.96865494010739,57.560345059892605 | |
| 2025-01-30,60.47,61.075,60.2501,60.47,17079036.0,0.015449202350965585,0.015331078483812427,59.81666666666666,60.152,60.114000000000004,59.491,54.75828275667715,0.3592149357369081,0.4082289674787825,62.03654234560839,57.62045765439161 | |
| 2025-01-31,60.53,61.19,60.455,60.6,16555695.0,0.002149826360178686,0.0021475187901473245,60.20666666666667,59.826,60.207333333333324,59.566,55.572062856379894,0.3664504154877761,0.3998732570805813,62.111166038967426,57.68583396103257 | |
| 2025-02-03,60.19,61.255,59.55,61.04,20375707.0,0.007260726072607193,0.007234493900932731,60.70333333333334,60.217999999999996,60.36066666666667,59.65,58.30568707429888,0.40304288064314875,0.4005071817930948,62.22963047962732,57.761369520372696 | |
| 2025-02-04,60.84,61.5947,60.73,61.34,12742713.0,0.004914809960681499,0.0049027717099038885,60.99333333333334,60.6,60.53266666666666,59.777,60.10796640593552,0.4510507336207965,0.41061589215863514,62.36304607708416,57.87595392291583 | |
| 2025-02-05,61.45,62.71,61.3,62.57,19008323.0,0.02005216824258227,0.019853771324166585,61.65,61.20399999999999,60.748666666666665,59.94166666666667,66.50147811806872,0.581643202664587,0.44482135425982555,62.702376720602146,57.916623279397854 | |
| 2025-02-06,62.82,62.91,62.0701,62.27,15521841.0,-0.004794630014383849,-0.004806161125911476,62.06,61.564,60.90133333333333,60.06666666666667,63.815038098379006,0.6533992031670977,0.48653692404128,62.92648183666731,58.02651816333271 | |
| 2025-02-07,62.74,63.25,62.21,62.27,23861029.0,0.0,0.0,62.370000000000005,61.898,61.06466666666666,60.17633333333333,63.815038098379006,0.7021721471144673,0.5296639686559175,63.125115227800045,58.134884772199975 | |
| 2025-02-10,63.12,63.1541,62.38,62.81,15816237.0,0.008671912638509749,0.008634527581928822,62.45000000000001,62.251999999999995,61.23666666666667,60.275,66.62923143848982,0.7754595288724957,0.5788230806992332,63.34268532595733,58.32431467404267 | |
| 2025-02-11,62.53,62.8,62.175,62.43,17702464.0,-0.006049992039484198,-0.0060683673926366834,62.50333333333333,62.470000000000006,61.33,60.35666666666667,62.92076522111277,0.7937278817726892,0.6218040409139244,63.42764389738501,58.60635610261501 | |
| 2025-02-12,61.44,62.56,61.2,62.53,30116284.0,0.0016017940092905025,0.001600512505553897,62.59,62.462,61.39,60.454,63.49655566782208,0.8069725698651666,0.6588377467041728,63.54289179803293,58.811108201967066 | |
| 2025-02-13,66.1,66.5,62.72,63.84,43257663.0,0.02094994402686723,0.0207335115623469,62.93333333333334,62.775999999999996,61.49733333333333,60.609,70.05640186210445,0.9126546181442876,0.7096011209921957,63.93519005143857,58.80480994856141 | |
| 2025-02-14,63.79,65.07,63.44,64.87,23693320.0,0.0161340852130325,0.01600531408341063,63.74666666666667,63.29600000000001,61.67333333333333,60.798,74.0109813165753,1.0672185634553486,0.7811246094848264,64.50254774265973,58.742452257340275 | |
| 2025-02-18,65.3,66.25,64.43,64.59,22047470.0,-0.004316324957607587,-0.004325667180582744,64.43333333333334,63.652,62.04066666666667,60.981,71.2559719579115,1.1538174543576787,0.8556631784593969,64.91913265103184,58.76186734896816 | |
| 2025-02-19,64.515,64.96,64.29,64.84,14164064.0,0.0038705681994117835,0.0038630968230941093,64.76666666666667,64.134,62.40133333333334,61.18033333333333,72.24924440637383,1.2284596913397579,0.9302224810354691,65.34775081970281,58.71424918029717 | |
| 2025-02-20,64.96,65.23,64.27,64.67,14836588.0,-0.002621838371375751,-0.002625281408973993,64.7,64.562,62.742666666666665,61.376999999999995,70.46606765308144,1.2593792822363739,0.9960538412756501,65.68573093457081,58.6802690654292 | |
| 2025-02-21,64.68,64.96,63.88,63.98,18905792.0,-0.010669553115818853,-0.010726880937129554,64.49666666666667,64.59,62.97666666666667,61.54533333333334,63.60435125491341,1.214209397243856,1.0396849524692913,65.85991485481955,58.68108514518046 | |
| 2025-02-24,64.425,64.58,63.15,63.24,17287523.0,-0.011566114410753281,-0.011633522180100596,63.96333333333333,64.264,63.15266666666667,61.68,57.174214003144925,1.105951403050355,1.052938242585504,65.93504980596549,58.70695019403451 | |
| 2025-02-25,64.6,64.635,63.32,64.27,22100075.0,0.016287160025300285,0.016155947041923396,63.830000000000005,64.2,63.368,61.864333333333335,62.809946909396395,1.0906956936047294,1.0604897327893492,65.96441769994472,59.1965823000553 | |
| 2025-02-26,64.045,64.775,63.94,64.08,13452344.0,-0.002956278201338036,-0.002960656623090969,63.86333333333334,64.048,63.55066666666667,62.041666666666664,61.20977406474371,1.0511569389837447,1.0586231740282284,65.9273609296289,59.698639070371094 | |
| 2025-02-27,64.765,65.29,63.75,63.81,24695609.0,-0.004213483146067398,-0.00422238487984825,64.05333333333333,63.876,63.63333333333333,62.191,58.91286674040013,0.9866618242352914,1.0442309040696411,65.78047563067801,60.27152436932201 | |
| 2025-02-28,63.925,64.16,62.83,64.11,26711832.0,0.004701457451810054,0.004690440118910422,64.0,63.902,63.756,62.32866666666666,60.678478388683956,0.9488190782160189,1.0251485388989168,65.73446472367989,60.68153527632012 | |
| 2025-03-03,64.39,64.88,63.19,63.48,21810686.0,-0.009826860084230282,-0.009875462340957673,63.800000000000004,63.95,63.83666666666667,62.45066666666666,55.30384721376765,0.858101039845188,0.9917390390881711,65.57788049993678,61.126119500063204 | |
| 2025-03-04,63.74,63.91,62.6132,63.26,24588330.0,-0.003465658475110267,-0.003471677780705538,63.61666666666667,63.748000000000005,63.86666666666667,62.55166666666666,53.52103618146365,0.7596968668783504,0.945330604646207,65.4220518114636,61.5039481885364 | |
| 2025-03-05,63.23,64.175,62.8,63.96,14931472.0,0.011065444198545826,0.01100467008825084,63.56666666666666,63.724000000000004,63.96866666666667,62.64933333333333,58.14445285521485,0.7297825220538599,0.9022209881277377,65.3019859484196,61.88601405158041 | |
| 2025-03-06,63.8,64.02,62.7608,63.41,23155124.0,-0.008599124452783102,-0.008636310253813343,63.54333333333333,63.644000000000005,64.02733333333333,62.708666666666666,53.63039687054382,0.6541541034927505,0.8526076112007402,65.28136196625506,61.99063803374491 | |
| 2025-03-07,62.9,64.17,62.19,63.94,21154785.0,0.008358303106765552,0.008323565919755194,63.77,63.61,64.034,62.76566666666667,57.08770625790675,0.6297255236686112,0.8080311936943144,65.24417012825684,62.194829871743146 | |
| 2025-03-10,63.48,63.69,61.68,62.06,27289608.0,-0.029402564904598028,-0.02984348461146121,63.13666666666666,63.326,63.84666666666667,62.76,44.43243079571103,0.4534384537360978,0.7371126457026712,65.2757660961352,62.142233903864785 | |
| 2025-03-11,62.28,62.38,60.53,60.67,25787410.0,-0.02239767966484052,-0.022652317066027713,62.22333333333333,62.80800000000001,63.58533333333333,62.812999999999995,37.766283674308504,0.1992712228347031,0.6295443611290776,65.6254683096107,61.5785316903893 | |
| 2025-03-12,60.96,61.18,60.245,60.46,18935337.0,-0.0034613482775671667,-0.003467352602894479,61.06333333333333,62.108000000000004,63.29333333333333,62.84733333333334,36.86638309637201,-0.01888568140808644,0.49985835262164485,65.9025270944695,61.104472905530486 | |
| 2025-03-13,60.41,60.49,59.23,59.67,16463327.0,-0.013066490241481987,-0.013152607817321487,60.26666666666667,61.36,62.96,62.851333333333336,33.62081315295244,-0.25261105445976284,0.34936447120536335,66.26276446072697,60.458235539273026 | |
| 2025-03-14,60.32,60.62,59.92,60.5,16250727.0,0.013909837439249229,0.01381398350280528,60.21,60.672000000000004,62.727999999999994,62.85233333333334,39.633796347418595,-0.3666396395633811,0.20616364905161444,66.34025880867901,60.04674119132101 | |
| 2025-03-17,60.4,61.21,60.34,60.89,15335820.0,0.006446280991735609,0.006425592583687002,60.35333333333333,60.438,62.57133333333333,62.861999999999995,42.27960571174914,-0.42068893399427054,0.08079313244243744,66.19493418929352,59.79406581070647 | |
| 2025-03-18,60.665,60.8,59.67,60.3,16668982.0,-0.00968960420430287,-0.00973685388734298,60.56333333333333,60.364,62.306666666666665,62.837333333333326,39.46178414144849,-0.5053065984743839,-0.03642681374092682,66.09687805021512,59.463121949784856 | |
| 2025-03-19,60.63,61.575,60.5,61.12,15488782.0,0.013598673300165842,0.013507041125125298,60.77,60.496,62.10933333333333,62.830000000000005,44.95293359542933,-0.5004309042810249,-0.12922763184894642,65.84449165511913,59.343508344880895 | |
| 2025-03-20,60.475,61.02,60.34,60.62,16528566.0,-0.0081806282722513,-0.00821427322860795,60.68,60.686,61.89666666666667,62.76499999999999,42.42593003759253,-0.530794039550841,-0.20954091338932535,65.60382797204753,59.179172027952454 | |
| 2025-03-21,60.17,60.4,59.425,60.3,65935195.0,-0.005278785879247794,-0.0052927678965173554,60.68,60.646,61.64266666666666,62.699333333333335,40.843461747617795,-0.5740609513485424,-0.2824449209811688,65.4561666495655,58.95883335043451 | |
| 2025-03-24,61.035,61.38,60.88,60.97,28335642.0,0.011111111111111072,0.011049836186584935,60.629999999999995,60.662,61.47533333333333,62.65599999999999,45.43274886369774,-0.5479702303769542,-0.3355499828603259,65.349053916604,58.83894608339598 | |
| 2025-03-25,60.84,61.21,60.7,60.99,20877635.0,0.0003280301787764728,0.0003279763886402492,60.75333333333333,60.8,61.324,62.59533333333333,45.56849662714488,-0.5196886657368083,-0.37237771943562237,65.05802813286567,58.801971867134306 | |
| 2025-03-26,61.03,61.84,61.005,61.8,30628526.0,0.013280865715691093,0.013193448155280127,61.25333333333333,60.936,61.17999999999999,62.574333333333335,50.89637019174311,-0.4269929821499403,-0.383300771978486,64.78440967523004,58.84759032476998 | |
| 2025-03-27,61.89,61.98,61.33,61.4,25720164.0,-0.006472491909385036,-0.006493529310548231,61.39666666666667,61.092,61.046,62.53666666666666,48.37804642952385,-0.3814109738451279,-0.3829228123518144,64.52265033204802,58.86834966795197 | |
| 2025-03-28,61.66,61.7754,60.51,60.86,24931721.0,-0.008794788273615572,-0.008833690684271698,61.35333333333333,61.20399999999999,60.84066666666667,62.437333333333335,45.13149055374599,-0.38442893344853957,-0.38322403657115944,64.15231365055797,58.91368634944203 | |
| 2025-03-31,60.63,61.895,60.24,61.71,29335721.0,0.013966480446927498,0.013869847864150596,61.32333333333333,61.352,60.81733333333333,62.331999999999994,50.73572737271634,-0.3146062074005158,-0.36950047073703074,63.909774629731814,58.97922537026817 | |
| 2025-04-01,61.38,62.04,61.06,61.8,17381449.0,0.001458434613514692,0.0014573721306694605,61.45666666666667,61.513999999999996,60.89266666666666,62.239000000000004,51.302886341974784,-0.24913704930134628,-0.3454277864498939,63.70008991666618,59.04291008333383 | |
| 2025-04-02,61.195,61.87,61.1,61.82,18610686.0,0.0003236245954691963,0.0003235722403251037,61.776666666666664,61.51800000000001,60.983333333333334,62.138333333333335,51.436685450496725,-0.19340893911764567,-0.3150240169834443,63.28358370306915,59.24541629693085 | |
| 2025-04-03,59.38,59.92,57.255,57.31,40006321.0,-0.0729537366548042,-0.07575180814032409,60.31,60.7,60.826,61.893,30.851422414057197,-0.5073153036276636,-0.3534822743122882,63.390873891444826,58.528126108555185 | |
| 2025-04-04,56.656,57.47,54.44,54.54,42924448.0,-0.04833362414936315,-0.04954075114620367,57.89000000000001,59.436,60.42866666666667,61.57833333333333,24.394056680711387,-0.9684406284873219,-0.47647394514729496,63.87967683904538,57.09932316095462 | |
| 2025-04-07,53.38,56.12,52.11,54.41,46816197.0,-0.0023835716905024062,-0.0023864169196085167,55.419999999999995,57.976,59.99666666666667,61.284,24.138702843914928,-1.3290551635940417,-0.6469901888366443,64.32681563578315,55.887184364216864 | |
| 2025-04-08,54.735,55.865,52.715,53.19,37376985.0,-0.022422348832935146,-0.022677551743607784,54.04666666666666,56.254,59.52266666666666,60.91466666666667,21.82930176017554,-1.6937639285512205,-0.8563449367795596,64.90532288241947,54.56067711758054 | |
| 2025-04-09,53.08,58.43,52.67,58.13,53380792.0,0.09287460048881369,0.08881147295903298,55.24333333333334,55.516,59.32333333333333,60.71633333333333,44.841185154886645,-1.5661281868105377,-0.9983015867857552,64.82292401269817,54.41007598730183 | |
| 2025-04-10,57.82,57.94,55.0,56.59,31964574.0,-0.0264923447445381,-0.026849590558826728,55.970000000000006,55.372,59.05466666666666,60.47566666666667,40.80813708638397,-1.571130062235241,-1.1128672818756524,64.83310099057826,54.091899009421745 | |
| 2025-04-11,56.67,57.8,56.28,57.33,23036936.0,0.013076515285386003,0.01299175576585879,57.35,55.92999999999999,58.85666666666667,60.24966666666667,43.440568319496464,-1.4981129553772732,-1.1899164165759766,64.72959637275021,53.87840362724979 | |
| 2025-04-14,57.89,58.21,57.095,57.41,15657742.0,0.0013954299668585968,0.0013944572592541383,57.10999999999999,56.529999999999994,58.61933333333333,60.047333333333334,43.73190835126,-1.4174515416808262,-1.2354234415969465,64.56418439142438,53.69581560857562 | |
| 2025-04-15,57.87,57.91,57.06,57.2,18543575.0,-0.003657899320675728,-0.0036646057937931133,57.31333333333333,57.33200000000001,58.36666666666667,59.84533333333333,43.104241597349215,-1.3548541202185902,-1.2593095773212752,64.44358848332917,53.50641151667084 | |
| 2025-04-16,56.57,57.08,55.42,55.76,20551318.0,-0.025174825174825277,-0.025497131933483876,56.79,56.858000000000004,57.964000000000006,59.571999999999996,38.973500359485634,-1.4052424182727492,-1.2884961455115702,64.25363898230275,53.16036101769724 | |
| 2025-04-17,56.2,56.405,55.685,55.76,15910364.0,0.0,0.0,56.24,56.69199999999999,57.588,59.317,38.973500359485634,-1.4287062709559564,-1.3165381706004475,64.0795192101889,52.84848078981109 | |
| 2025-04-21,55.16,55.33,53.83,54.37,15578781.0,-0.024928263988522215,-0.025244235294439126,55.29666666666666,56.1,57.15533333333334,58.998000000000005,35.19742581519037,-1.5416912692581164,-1.3615687903319813,63.98646855121256,52.34853144878745 | |
| 2025-04-22,55.22,55.275,54.585,55.04,19961797.0,0.012322972227331253,0.012247662467258929,55.05666666666667,55.626,56.71066666666666,58.764,38.30053617906265,-1.5591958546030114,-1.4010942031861875,63.692872207460496,52.04912779253951 | |
| 2025-04-23,56.15,56.98,55.495,55.63,30231456.0,0.010719476744186052,0.010662430462113629,55.01333333333333,55.312,56.29933333333334,58.596000000000004,40.98069746158192,-1.5080761325273286,-1.4224905890544157,63.318390100421944,51.887609899578074 | |
| 2025-04-24,55.3,56.565,55.16,56.29,22782315.0,0.011864102103181784,0.011794275388733417,55.65333333333333,55.41799999999999,55.93066666666666,58.457,43.915629159207086,-1.398189442781117,-1.417630359799756,62.729713898023775,51.925286101976226 | |
| 2025-04-25,56.21,56.78,56.07,56.71,16493787.0,0.007461360810090634,0.007433662550001456,56.21,55.608000000000004,55.89066666666667,58.358333333333334,45.76396916266334,-1.2626578261106545,-1.3866358530619358,62.164800863598785,52.02119913640122 | |
| 2025-04-28,56.525,57.33,56.415,56.84,23140581.0,0.0022923646623171923,0.0022897412029633892,56.61333333333334,56.102,56.044,58.23633333333333,46.3533034918932,-1.1317124532080314,-1.3356511730911549,61.66026006002204,52.12373993997795 | |
| 2025-04-29,56.69,57.49,56.63,57.34,13466087.0,0.008796622097114737,0.008758157226323917,56.96333333333334,56.562,56.239333333333335,58.118,48.66381821569739,-0.9763368766808114,-1.2637883138090862,60.90940025850487,52.43759974149514 | |
| 2025-04-30,57.1,57.905,56.46,57.73,19921236.0,0.006801534705266787,0.00677850861761839,57.303333333333335,56.982000000000006,56.542,58.032333333333334,50.45621527436766,-0.8123664178440322,-1.1735039346160756,60.03990756182868,52.900092438171306 | |
| 2025-05-01,57.78,58.4674,57.68,58.12,16420751.0,0.006755586350251086,0.006732869629239863,57.73,57.348,56.541333333333334,57.93233333333333,52.251586609562736,-0.6435306860734116,-1.067509284907543,59.01031466073218,53.55968533926783 | |
| 2025-05-02,59.06,59.415,58.735,59.33,18753540.0,0.020818995182381395,0.020605241568469834,58.393333333333324,57.872,56.724000000000004,57.88933333333333,57.408538677099706,-0.40739407928931826,-0.935486243783898,59.39113161109488,53.38086838890513 | |
| 2025-05-05,59.0,59.65,58.88,59.32,14758504.0,-0.00016854879487604446,-0.00016856300082045717,58.923333333333325,58.36800000000001,56.85666666666666,57.85666666666667,57.35340808047016,-0.21854181950931206,-0.7920973589289808,59.76226951344661,53.48773048655339 | |
| 2025-05-06,58.625,59.51,58.58,59.22,13766484.0,-0.001685772083614312,-0.0016871945962861467,59.29,58.74400000000001,56.977333333333334,57.79833333333333,56.766335571623245,-0.07606735022858402,-0.6488913571889016,60.02408496798826,53.706915032011736 | |
| 2025-05-07,59.2,59.895,59.07,59.57,14081022.0,0.005910165484633634,0.00589276896715092,59.370000000000005,59.112,57.13533333333333,57.751,58.37241300112157,0.06434503852672435,-0.5062440780457764,60.0707811713347,54.298218828665284 | |
| 2025-05-08,59.955,60.28,59.425,59.71,16196656.0,0.00235017626321965,0.0023474189183048913,59.5,59.42999999999999,57.39866666666667,57.68133333333333,59.02806825681189,0.18478955919226792,-0.36803735059816756,60.32984815374922,54.19715184625078 | |
| 2025-05-09,60.655,60.83,59.44,59.77,17480669.0,0.0010048568079048525,0.0010043522772617366,59.68333333333334,59.517999999999994,57.666000000000004,57.626999999999995,59.32376257623944,0.28183538524997687,-0.2380628034285387,60.657798286093744,54.18720171390624 | |
| 2025-05-12,61.61,61.85,61.12,61.67,23699990.0,0.03178852267023591,0.031293726167238634,60.38333333333333,59.988,58.15266666666666,57.653999999999996,67.35763886736625,0.5062235921584346,-0.08920552431114404,61.36580366449127,53.91319633550873 | |
| 2025-05-13,61.675,62.24,61.605,61.78,18591168.0,0.0017836873682504084,0.0017820984870342456,61.07333333333333,60.5,58.602,57.656333333333336,67.75471551517879,0.6850323173185302,0.0656420440147908,61.99473591131958,53.72126408868043 | |
| 2025-05-14,61.63,61.87,60.845,61.29,34509182.0,-0.007931369375202335,-0.00796298999279527,61.580000000000005,60.84400000000001,58.97933333333334,57.639333333333326,64.0188703655562,0.7782296681725214,0.20815956884633693,62.44592731204715,53.67907268795285 | |
| 2025-05-15,63.07,65.745,62.92,64.26,60718026.0,0.04845814977973584,0.04732065619007217,62.443333333333335,61.754,59.51066666666667,57.720666666666666,73.54154383591971,1.079301898406591,0.3823880347583878,63.49883066161082,53.47616933838918 | |
| 2025-05-16,63.91,64.03,62.975,63.62,30289903.0,-0.009959539371304227,-0.010009467366714502,63.05666666666667,62.524,59.971333333333334,57.931000000000004,69.2861594495852,1.2518308320839253,0.5562765942234953,64.19804633266139,53.56295366733862 | |
| 2025-05-19,63.43,64.13,63.18,63.92,16249009.0,0.004715498270984053,0.004704415137021262,63.93333333333334,62.974000000000004,60.443333333333335,58.24366666666667,70.15784958692385,1.3966688190723247,0.7243550391932612,64.6847873995496,54.0312126004504 | |
| 2025-05-20,63.735,63.85,63.065,63.42,14995178.0,-0.007822277847309156,-0.00785303234781798,63.653333333333336,63.302,60.84866666666666,58.544,66.75721736454652,1.4543433807404824,0.8703527075027053,64.9965176022311,54.55748239776891 | |
| 2025-05-21,62.99,63.905,62.9714,63.2,15595941.0,-0.0034689372437716193,-0.0034749679573894666,63.51333333333333,63.684000000000005,61.21333333333334,58.87766666666666,65.25837145132243,1.4654064318395683,0.9893634523700781,65.21259195091409,55.098408049085904 | |
| 2025-05-22,63.405,63.72,62.95,63.36,15641088.0,0.0025316455696202667,0.0025284463533586906,63.326666666666675,63.504,61.56266666666667,59.052,65.85874320553907,1.470137808833563,1.0855183236627752,65.42221442642186,55.59578557357812 | |
| 2025-05-23,62.705,63.22,62.53,63.11,15645591.0,-0.003945707070707072,-0.003953511910022256,63.22333333333333,63.402,61.81466666666667,59.26933333333333,63.99777204180345,1.4371480009646547,1.155844259123151,65.54033059761251,56.11766940238748 | |
| 2025-05-27,63.76,63.99,63.335,63.75,17429411.0,0.010141023609570698,0.010089948442387474,63.406666666666666,63.36800000000001,62.11000000000001,59.483333333333334,66.5997330910578,1.445977661455224,1.2138709395895657,65.67374204727861,56.675257952721395 | |
| 2025-05-28,63.89,63.985,63.25,63.34,13814469.0,-0.006431372549019598,-0.006452142928041781,63.4,63.352,62.384666666666675,59.681000000000004,63.436722012137125,1.4037105560110348,1.2518388628738597,65.70301971734787,57.245980282652134 | |
| 2025-05-29,63.73,63.74,62.485,63.05,13984561.0,-0.004578465424692202,-0.004588978699565237,63.38,63.322,62.61666666666667,59.876,61.22192450283961,1.331464697830981,1.267764029865284,65.65068401101529,57.830315988984715 | |
| 2025-05-30,62.92,63.175,62.3,63.04,25829056.0,-0.00015860428231562196,-0.00015861686130487834,63.14333333333334,63.257999999999996,62.83866666666666,60.11866666666667,61.14265169371846,1.258890709822893,1.2659893658568058,65.5591196271083,58.41388037289169 | |
| 2025-06-02,62.725,63.88,62.71,63.85,15815994.0,0.01284898477157359,0.012767136928924599,63.31333333333333,63.406000000000006,63.11066666666667,60.388333333333335,65.08617493358679,1.2522997994482097,1.2632514525750866,65.65378391737727,58.77121608262273 | |
| 2025-06-03,63.795,64.4564,63.72,64.36,15156856.0,0.007987470634299054,0.007955739645634079,63.75,63.528,63.29,60.72133333333333,67.33407037680271,1.2735485186766127,1.265310865795392,65.75652961712062,59.17247038287938 | |
| 2025-06-04,64.66,64.89,64.345,64.39,14770949.0,0.00046612802983214685,0.00046601942590962693,64.2,63.738,63.464000000000006,61.033,67.46676145863387,1.2780761645828917,1.267863925552892,65.75719247906247,59.68880752093753 | |
| 2025-06-05,64.48,64.91,64.28,64.62,17058566.0,0.0035719832272091967,0.003565618846260066,64.45666666666666,64.05199999999999,63.686,61.33266666666667,68.52245727288918,1.2854060733176382,1.2713723551058413,65.74727542380316,60.203724576196855 | |
| 2025-06-06,65.315,66.16,65.23,66.06,20943758.0,0.02228412256267398,0.022039459566291286,65.02333333333333,64.656,63.806000000000004,61.65833333333333,74.17315629651637,1.3913721719181567,1.2953723184683046,65.94811656994548,60.63788343005453 | |
| 2025-06-09,66.115,66.36,65.59,65.9,13689756.0,-0.0024220405691794955,-0.0024249784541820222,65.52666666666669,65.066,63.958,61.96466666666666,72.61338750949542,1.445774418150279,1.3254527384046995,65.95552610342052,61.24347389657947 | |
| 2025-06-10,66.005,66.08,64.805,65.15,17214901.0,-0.011380880121396042,-0.011446137937607398,65.70333333333333,65.224,64.04,62.24166666666667,65.64487251777076,1.4120921390654644,1.3427806185368527,66.0463772514148,61.50062274858521 | |
| 2025-06-11,65.11,65.15,63.865,64.19,20442571.0,-0.014735226400614088,-0.014844868247167459,65.08,65.184,64.09133333333334,62.470000000000006,57.97545533204239,1.2930294743800275,1.3328303897054876,65.97913213010563,61.80886786989438 | |
| 2025-06-12,64.315,65.205,64.11,65.1,15160768.0,0.014176663031624903,0.014077113890836811,64.81333333333333,65.28,64.218,62.71566666666667,62.453476358070496,1.2576039738500668,1.3177851065344035,65.85575351093478,62.313246489065236 | |
| 2025-06-13,64.59,64.725,63.93,64.09,14634981.0,-0.015514592933947635,-0.015636203698387943,64.46,64.886,64.26666666666667,62.91466666666667,55.39777632166792,1.1349474822798769,1.281217581683498,65.8454338077472,62.30656619225281 | |
| 2025-06-16,65.19,65.615,64.85,65.51,16957712.0,0.022156342643158133,0.02191445722764958,64.9,64.80799999999999,64.42666666666666,63.12066666666667,61.912776857829655,1.1391915702829536,1.2528123794033892,66.03191317283368,62.30908682716633 | |
| 2025-06-17,65.635,66.15,65.02,65.33,18845236.0,-0.002747672111128141,-0.0027514538911260766,64.97666666666667,64.84400000000001,64.532,63.321000000000005,60.70236710216707,1.1151754959801394,1.2252850027187394,66.16488045366616,62.31711954633384 | |
| 2025-06-18,65.685,66.34,65.38,65.84,22664169.0,0.007806520740854195,0.007776207516155465,65.56,65.174,64.69866666666667,63.541666666666664,62.91463176522546,1.124334691372752,1.2050949404495421,66.3668201914383,62.357179808561696 | |
| 2025-06-20,66.49,66.65,65.72,66.32,50421676.0,0.007290400972053357,0.007263954458225057,65.83,65.41799999999999,64.91666666666667,63.76666666666667,64.91647322683149,1.1569883664937635,1.1954736256583864,66.62006184495097,62.415938155049034 | |
| 2025-06-23,66.345,67.485,66.21,67.38,34029979.0,0.015983112183353576,0.015856727151367416,66.51333333333334,66.076,65.206,64.02233333333334,68.90788603420215,1.2539450821413425,1.2071679169549776,67.09114586398026,62.34685413601976 | |
| 2025-06-24,67.78,68.04,67.355,67.89,23162709.0,0.0075690115761353205,0.007540510335148854,67.19666666666666,66.55199999999999,65.47533333333334,64.293,70.63868978597593,1.3563021091342762,1.2369947553908374,67.58323598939192,62.33276401060808 | |
| 2025-06-25,67.85,68.525,67.78,68.19,19395693.0,0.00441891294741481,0.004409178219005706,67.82,67.124,65.73066666666666,64.51033333333334,71.63882241947006,1.4449715506913208,1.278590114450934,68.09411049893419,62.26588950106579 | |
| 2025-06-26,68.72,69.16,68.42,68.95,23154032.0,0.011145329227159495,0.011083677706749376,68.34333333333332,67.74600000000001,66.03466666666667,64.74933333333334,74.05034217012111,1.5586017792537774,1.3345924474115027,68.67651912307723,62.244480876922765 | |
| 2025-06-27,68.87,69.215,68.34,68.65,26224620.0,-0.00435097897026826,-0.004360472025330712,68.59666666666668,68.212,66.30333333333334,64.99466666666667,71.46710029996675,1.6059348440334418,1.3888609267358907,69.0422660425897,62.43873395741033 | |
| 2025-06-30,68.835,69.78,68.75,69.38,32561232.0,0.010633648943918272,0.010577509327623443,68.99333333333334,68.612,66.52466666666666,65.16533333333334,73.85700019446887,1.6829515204957488,1.4476790454878623,69.47661611385138,62.638383886148596 | |
| 2025-07-01,69.38,69.545,68.635,69.1,21939473.0,-0.004035745171519167,-0.004043910767979436,69.04333333333334,68.854,66.738,65.348,71.38713303481907,1.701777104385073,1.4984986572673045,69.82592070646189,62.81407929353813 | |
| 2025-07-02,68.68,68.94,68.1797,68.59,16655191.0,-0.007380607814761131,-0.007407979262394115,69.02333333333333,68.934,66.96733333333333,65.50366666666666,66.9926678074792,1.6564492615133304,1.5300887781165098,70.04928495647448,63.013715043525515 | |
| 2025-07-03,68.18,69.47,68.18,69.37,17973495.0,0.011371920104971567,0.011307745885979912,69.02,69.018,67.31266666666666,65.70200000000001,70.03120452972976,1.6642813018672484,1.5569272828666576,70.36114505361788,63.19985494638214 | |
| 2025-07-07,69.08,69.3,68.605,68.93,23985157.0,-0.006342799481043659,-0.006363000499649458,68.96333333333335,69.074,67.56800000000001,65.893,66.32221308042332,1.6163516320377767,1.5688121527008816,70.54927679754871,63.442723202451276 | |
| 2025-07-08,68.8,68.92,68.35,68.59,21182565.0,-0.004932540258233087,-0.004944745386330535,68.96333333333332,68.91600000000001,67.868,66.06733333333334,63.52256658840058,1.533257427675224,1.5617012076957502,70.7134211910035,63.5315788089965 | |
| 2025-07-09,68.54,69.32,68.31,69.27,23765949.0,0.009913981629975144,0.009865160523283598,68.92999999999999,68.95,68.11866666666667,66.27266666666667,66.56268348167737,1.5049271259361774,1.5503463913438358,70.95222875548608,63.629771244513954 | |
| 2025-07-10,69.255,69.39,68.5613,68.76,15006059.0,-0.007362494586400925,-0.007389731519865059,68.87333333333333,68.98400000000001,68.34733333333334,66.43966666666667,62.36460881505348,1.4248970932239757,1.5252565317198639,71.04768385992638,63.895316140073625 | |
| 2025-07-11,68.29,68.4999,67.685,67.95,14699412.0,-0.011780104712041939,-0.011850039917495843,68.66,68.7,68.488,66.59333333333333,56.29212323374746,1.2813419725152926,1.4764736198789499,70.90601490062774,64.41298509937228 | |
| 2025-07-14,67.83,68.0259,67.2,67.82,16451389.0,-0.0019131714495954633,-0.0019150038996603367,68.17666666666666,68.478,68.588,66.75233333333334,55.360434599864,1.1438974537547466,1.4099583866541092,70.82218448966817,64.76881551033183 | |
| 2025-07-15,67.68,67.88,67.15,67.18,13944576.0,-0.00943674432320829,-0.009481552513345664,67.64999999999999,68.196,68.57466666666667,66.89033333333333,50.894471961474274,0.972123002261398,1.322391309775567,70.47882581448344,65.42117418551656 | |
| 2025-07-16,67.15,67.56,66.98,67.37,15156132.0,0.002828222685322901,0.00282423078842168,67.45666666666666,67.816,68.54,67.00766666666667,52.12912594556934,0.8416202496411103,1.2262370977486758,70.3314326514009,65.75456734859908 | |
| 2025-07-17,67.55,68.47,67.51,68.3,20400008.0,0.013804363960219668,0.013709951604175886,67.61666666666667,67.724,68.54733333333334,67.139,57.73119978012472,0.803971423518206,1.1417839629025819,70.11239848768687,66.2706015123131 | |
| 2025-07-18,68.775,68.84,67.9601,68.05,16145084.0,-0.0036603221083455484,-0.003667037479269315,67.90666666666667,67.744,68.48733333333332,67.261,55.83946409464948,0.7453693925271239,1.0625010488274904,69.89545662005519,66.7085433799448 | |
| 2025-07-21,67.902,68.619,67.79,68.34,14674208.0,0.004261572373255085,0.004252517589670819,68.23,67.848,68.46666666666667,67.385,57.576078335271966,0.7140957854255277,0.9928199961470979,69.71178722487564,67.09421277512435 | |
| 2025-07-22,68.34,68.6,68.075,68.16,14527150.0,-0.0026338893766463256,-0.002637364166085626,68.18333333333332,68.04400000000001,68.38533333333334,67.455,56.10138473858676,0.667096853531973,0.927675367624073,69.67055362113246,67.21344637886756 | |
| 2025-07-23,68.35,68.8293,68.06,68.62,13042257.0,0.006748826291079979,0.006726154909243531,68.37333333333333,68.29400000000001,68.35333333333334,67.54566666666668,58.992049874683474,0.659367241894202,0.8740137424780988,69.68241486409865,67.27458513590135 | |
| 2025-07-24,68.355,68.59,67.92,68.29,13534009.0,-0.0048090935587291606,-0.004820694457305695,68.35666666666667,68.292,68.33333333333333,67.65033333333334,56.13622883458665,0.6194723354327607,0.8231054610690313,69.68340457953859,67.28359542046142 | |
| 2025-07-25,68.38,68.815,68.07,68.69,11590038.0,0.00585737296822364,0.00584028525279224,68.53333333333335,68.42,68.288,67.80033333333333,58.74335554294791,0.6130649604509273,0.7810973609454106,69.65544683424939,67.28555316575061 | |
| 2025-07-28,67.75,67.96,67.37,67.92,20558376.0,-0.011209783083418245,-0.011273086222698353,68.3,68.33599999999998,68.22066666666666,67.89433333333334,52.2991918098623,0.5396339406167101,0.7328046768796705,69.63937794902581,67.22862205097418 | |
| 2025-07-29,68.23,68.725,67.825,67.96,15261761.0,0.0005889281507653887,0.0005887548006391804,68.19,68.296,68.17866666666667,68.02333333333333,52.590149840136675,0.4791437234746212,0.6820724861986607,69.50261572470622,67.22338427529378 | |
| 2025-07-30,67.84,68.575,67.35,68.275,15518176.0,0.004635079458505276,0.004624370556037703,68.05166666666668,68.227,68.11233333333334,68.1155,54.92201968392387,0.4514189810017655,0.6359417851592817,69.41025022967278,67.2332497703272 | |
| 2025-07-31,68.308,69.145,67.88,68.08,18529227.0,-0.002856096667887331,-0.0028601830946501207,68.105,68.18499999999999,68.067,68.20716666666667,53.178291276518955,0.4089973852637456,0.5905529051801746,69.38231111706372,67.21018888293628 | |
| 2025-08-01,67.51,67.61,66.52,67.11,21650021.0,-0.014247943595769641,-0.014350420094970721,67.82166666666667,67.869,68.01100000000001,68.2495,45.44840969390543,0.293721236064286,0.5311865713569969,69.26920706636945,67.09729293363056 | |
| 2025-08-04,67.765,68.51,67.61,68.49,17052199.0,0.020563254358515692,0.020354685039665747,67.89333333333333,67.98299999999999,68.05566666666667,68.32183333333333,55.384513701724636,0.31014338428620647,0.4869779339428388,69.2027195146752,67.11978048532482 | |
| 2025-08-05,68.69,68.87,67.445,67.52,15434498.0,-0.014162651481968158,-0.014263898922112163,67.70666666666666,67.895,68.07833333333333,68.3265,48.673629074961774,0.24209642481008586,0.43800163211628823,69.16542894466977,67.05007105533022 | |
| 2025-08-06,67.96,69.345,67.765,69.21,23107772.0,0.02502962085308047,0.024721510566070217,68.40666666666665,68.082,68.201,68.37049999999999,58.18107642848447,0.32083916112011934,0.4145691379170545,69.1494866893135,67.06001331068649 | |
| 2025-08-07,69.8,70.14,69.21,69.9,22579586.0,0.009969657563936085,0.009920288385992819,68.87666666666667,68.446,68.30766666666666,68.42750000000001,61.33055313344662,0.43391863644998807,0.41843903762364126,69.44127833106491,66.88222166893509 | |
| 2025-08-08,70.243,72.02,70.215,71.79,31662369.0,0.027038626609442007,0.02667954134862702,70.30000000000001,69.382,68.557,68.52216666666666,68.35971221781918,0.6683379560223841,0.46841882130338985,70.38195333053608,66.3255466694639 | |
| 2025-08-11,72.3,72.55,70.34,70.67,28911377.0,-0.015601058643265109,-0.015724035885628727,70.78666666666668,69.81800000000001,68.71233333333333,68.5895,61.253953759159124,0.7550386997782823,0.5257427969983683,70.74311642905128,66.24938357094872 | |
| 2025-08-12,70.785,71.5,70.56,71.38,21940975.0,0.010046695910570058,0.009996563359251143,71.28,70.59,68.92699999999999,68.65616666666666,63.82132063752513,0.871000379931445,0.5947943135849837,71.1939615487929,66.2185384512071 | |
| 2025-08-13,71.86,72.03,70.25,70.4,38096360.0,-0.013729335948444832,-0.013824454898017459,70.81666666666668,70.828,69.04566666666666,68.6995,58.09888700283542,0.8737509797103513,0.6505856468100573,71.37042680969867,66.34507319030132 | |
| 2025-08-14,68.0,70.61,67.48,69.3,39317329.0,-0.01562500000000011,-0.015748356968139282,70.36,70.708,69.113,68.72316666666667,52.417639254182305,0.7781994441558027,0.6761084062792063,71.41383155294226,66.40166844705773 | |
| 2025-08-15,68.45,68.65,65.86,66.2,40877322.0,-0.044733044733044625,-0.04576444325289491,68.63333333333334,69.59,68.94699999999999,68.6175,40.42148860461123,0.44717531294747914,0.630321787612861,71.56578717480741,66.0647128251926 | |
| 2025-08-18,66.08,67.11,65.75,66.95,20903411.0,0.011329305135951762,0.011265609194219086,67.48333333333333,68.84599999999999,68.88233333333334,68.5515,43.774113881295044,0.24255896726634774,0.5527692235435583,71.60875414774368,65.88274585225632 | |
| 2025-08-19,66.76,67.52,66.4802,66.76,18746598.0,-0.002837938760268832,-0.002841973343547161,66.63666666666667,67.922,68.80233333333334,68.49050000000001,43.11224340290165,0.06432611561000101,0.45508060195684685,71.65856959729341,65.69293040270661 | |
| 2025-08-20,66.82,67.185,66.535,67.11,14946418.0,0.005242660275614153,0.005228965376513617,66.94,67.264,68.72466666666668,68.4185,44.768922119251,-0.04812784070890075,0.3544389134236973,71.66033247437836,65.54016752562164 | |
| 2025-08-21,67.1,67.22,66.47,67.02,12456622.0,-0.0013410818059902407,-0.0013419818609836653,66.96333333333334,66.80799999999999,68.654,68.3605,44.41077048132808,-0.14286381399909942,0.254978367939138,71.67174007175424,65.40175992824578 | |
| 2025-08-22,67.33,68.04,67.005,67.32,16830586.0,0.004476275738585445,0.004466287013440864,67.14999999999999,67.032,68.66799999999999,68.3395,45.962614478349394,-0.19152745331196286,0.1656772036889178,71.64642443668494,65.29007556331506 | |
| 2025-08-25,67.28,67.495,67.11,67.14,11724472.0,-0.00267379679144375,-0.002677377770716292,67.15999999999998,67.07000000000001,68.57799999999999,68.31683333333334,45.148221562256865,-0.2418305615677525,0.08417565063758375,71.65220559230927,65.20629440769072 | |
| 2025-08-26,67.165,68.75,67.11,68.39,28307872.0,0.018617813523979843,0.01844662355811591,67.61666666666666,67.396,68.636,68.35716666666667,51.56622276326498,-0.17877082516909581,0.031586355476247836,71.66662666896565,65.23487333103435 | |
| 2025-08-27,68.32,68.745,68.15,68.44,13876664.0,0.0007311010381634286,0.0007308339139880057,67.99,67.662,68.58466666666666,68.39283333333333,51.80911779540488,-0.1233391704388822,0.0006012502932218299,71.67387729159258,65.24412270840743 | |
| 2025-08-28,68.36,69.5758,68.35,69.43,15256031.0,0.01446522501461156,0.0143616017411895,68.75333333333333,68.14399999999999,68.55333333333333,68.4305,56.464580963305075,0.00047012224648312895,0.0005750246838740897,71.7633273046299,65.28967269537013 | |
| 2025-08-29,69.11,69.46,68.835,69.09,14952966.0,-0.004897018579864687,-0.004909048264478566,68.98666666666666,68.498,68.37333333333332,68.46516666666666,54.516727843951045,0.07034384019374329,0.014528787785847931,71.80355899882264,65.44744100117737 | |
| 2025-09-02,68.105,68.32,67.38,67.8,18928844.0,-0.018671298306556783,-0.018847807554353755,68.77333333333333,68.63,68.182,68.44716666666666,47.781730255677815,0.021380583996375435,0.015899147027953434,71.78911131763695,65.39288868236304 | |
| 2025-09-03,68.045,68.13,67.33,67.67,14010593.0,-0.0019174041297934652,-0.0019192447022156976,68.18666666666667,68.486,67.93466666666667,68.43083333333334,47.149574973754,-0.027594965263631366,0.0072003245696364735,71.78721933540686,65.40978066459314 | |
| 2025-09-04,68.1,68.41,67.41,67.99,14388533.0,0.004728831092064345,0.004717685294234042,67.82,68.396,67.77399999999999,68.40983333333334,48.940310213253404,-0.04012458402559105,-0.002264657149409031,71.72376976259035,65.35123023740964 | |
| 2025-09-05,67.715,68.1,66.48,66.9,21050788.0,-0.01603176937784956,-0.016161668404185377,67.52,67.89,67.614,68.3635,43.529882558681,-0.136435543636523,-0.029098834446831826,71.58551735454917,65.18948264545084 | |
| 2025-09-08,66.72,67.005,66.35,66.88,14038024.0,-0.0002989536621824662,-0.0002989983577366874,67.25666666666666,67.44800000000001,67.65933333333334,68.30316666666666,43.43499858394857,-0.21193346876033559,-0.06566576130953258,70.99249890370052,65.2915010962995 | |
| 2025-09-09,66.74,67.435,66.64,67.34,11649370.0,0.006877990430622205,0.006854444956482438,67.04,67.35600000000001,67.68533333333333,68.28383333333333,46.33253545578137,-0.2319739118771622,-0.09892739142305851,70.59560286057587,65.35539713942413 | |
| 2025-09-10,67.59,68.32,67.12,68.13,14689475.0,0.011731511731511546,0.01166323105264818,67.45,67.44800000000001,67.77666666666667,68.2895,50.97699359852204,-0.18201159338605066,-0.11554423181565696,69.92154547022301,65.704454529777 | |
| 2025-09-11,68.31,68.57,67.505,67.69,17560793.0,-0.0064582415969469675,-0.006479186265060483,67.72000000000001,67.388,67.81533333333333,68.27,48.46145661110341,-0.17589283566924507,-0.1276139525863746,69.42020909792714,65.93479090207285 | |
| 2025-09-12,66.88,67.34,66.13,66.53,18529180.0,-0.0171369478504948,-0.01728548476672001,67.44999999999999,67.314,67.78266666666667,68.21833333333333,42.50622061680752,-0.26163007294901774,-0.15441717665890323,69.18130204286487,65.89669795713516 | |
| 2025-09-15,66.505,67.2,66.345,67.02,16203088.0,0.007365098451826091,0.007338108555368042,67.08,67.34200000000001,67.76266666666666,68.21533333333333,45.55006637574449,-0.28673326371865926,-0.18088039407085443,69.12457761216396,66.03542238783606 | |
| 2025-09-16,67.02,67.38,66.55,66.93,18019318.0,-0.0013428827215754557,-0.0013437851966133115,66.82666666666667,67.25999999999999,67.74866666666667,68.16333333333333,45.07800595101939,-0.3103128774131818,-0.20676689073931992,69.12523284145631,66.03276715854368 | |
| 2025-09-17,67.0,67.88,66.38,67.72,18652123.0,0.01180337666218434,0.011734260152383698,67.22333333333333,67.178,67.704,68.17,49.978445414472375,-0.26223066161928443,-0.21785964491531284,69.1274812561302,66.1265187438698 | |
| 2025-09-18,67.9,68.76,67.48,68.68,20279009.0,0.014176018901358667,0.014076478764340346,67.77666666666667,67.376,67.72,68.15233333333333,55.20857485909361,-0.14498982973951513,-0.2032856818801533,69.2531107391712,66.1578892608288 | |
| 2025-09-19,68.92,68.92,67.1802,68.21,47822501.0,-0.006843331391962915,-0.006866854362647007,68.20333333333333,67.712,67.63866666666667,68.096,52.32409011602239,-0.0889750488680221,-0.18042355527772708,69.29400621319797,66.23599378680203 | |
| 2025-09-22,67.86,68.0,67.3,67.75,20396683.0,-0.00674387919659869,-0.006766721906817634,68.21333333333332,67.85799999999999,67.54933333333334,67.96133333333334,49.59305532993052,-0.08077002056279525,-0.1604928483347407,69.30190456644357,66.27109543355644 | |
| 2025-09-23,67.58,68.22,67.07,67.54,22240010.0,-0.0030996309963098323,-0.003104444802388511,67.83333333333333,67.98,67.532,67.857,48.3522925317417,-0.09017326026027206,-0.14642893071984697,69.29761065987672,66.31538934012328 | |
| 2025-09-24,67.7,67.865,66.89,67.32,17433102.0,-0.0032573289902282365,-0.0032626456348166053,67.53666666666668,67.9,67.50866666666666,67.72166666666666,47.02494613674875,-0.11406271289777692,-0.13995568715543297,69.23327159670042,66.27272840329958 | |
| 2025-09-25,67.32,68.235,67.1101,67.85,22351675.0,0.007872846108140319,0.007842016958272982,67.57000000000001,67.734,67.49933333333334,67.63666666666667,50.54701306585032,-0.08920045826448586,-0.12980464137724357,69.17098436951768,66.27601563048232 | |
| 2025-09-26,67.87,67.91,66.85,67.22,15077408.0,-0.009285187914517268,-0.009328563983918493,67.46333333333332,67.536,67.52066666666666,67.56733333333334,46.582428492515575,-0.11896136465419715,-0.1276359860326343,68.84370873889722,66.38229126110275 | |
| 2025-09-29,67.715,67.95,67.44,67.72,14358252.0,0.007438262421898267,0.007410734967974985,67.59666666666666,67.53,67.57666666666667,67.618,49.938420194737944,-0.10103658915151925,-0.1223161066564113,68.57496542882235,66.51403457117765 | |
| 2025-09-30,67.705,68.77,67.69,68.42,20498939.0,0.010336680448907343,0.01028362228452413,67.78666666666668,67.70599999999999,67.64866666666667,67.667,54.270039527177246,-0.03000109165908782,-0.1038531036569466,68.67015017242865,66.48084982757136 | |
| 2025-10-01,67.9,68.82,67.69,68.75,15530716.0,0.004823151125401992,0.004811556997222117,68.29666666666667,67.99199999999999,67.69,67.73333333333333,56.19435552369273,0.05232017950062584,-0.07261844702543212,68.83809381100436,66.42090618899563 | |
| 2025-10-02,69.175,69.49,68.255,68.31,15708257.0,-0.006399999999999961,-0.006420567802922695,68.49333333333334,68.084,67.73133333333334,67.77333333333333,52.992418925810846,0.08112094545765558,-0.04187056852881458,68.88093474129475,66.41006525870525 | |
| 2025-10-03,67.95,68.585,67.65,67.92,11113184.0,-0.005709266578831751,-0.005725626740666019,68.32666666666667,68.224,67.824,67.80333333333333,50.258854982376675,0.07165008180054144,-0.019166438462943372,68.88805822350317,66.50494177649684 | |
| 2025-10-06,68.435,68.95,67.81,68.91,21952715.0,0.014575971731448645,0.014470763366024582,68.38000000000001,68.46199999999999,67.95,67.85633333333334,56.40629804350672,0.14238772330223526,0.013144393890092353,69.0388803326663,66.55711966733371 | |
| 2025-10-07,68.915,69.225,68.445,68.985,16493157.0,0.001088376142794889,0.0010877842908801959,68.605,68.575,68.087,67.91783333333333,56.841465270206996,0.2021692062645002,0.05094935636497392,69.2040946849982,66.55640531500181 | |
| 2025-10-08,69.81,70.755,69.0,70.33,34246259.0,0.01949699209973188,0.01930936065993011,69.40833333333333,68.891,68.26100000000001,67.9825,63.817070033896606,0.3539960751806319,0.11155870012810554,69.69082188910022,66.28967811089976 | |
| 2025-10-09,70.31,70.62,69.03,69.96,21209483.0,-0.005260912839471166,-0.00527480016952567,69.75833333333333,69.221,68.34633333333333,68.03316666666666,60.900963021456604,0.4393989374348024,0.1771267475894449,70.00068667527357,66.20681332472644 | |
| 2025-10-10,70.41,70.8093,67.89,67.94,20961507.0,-0.028873642081189144,-0.029298687417963352,69.40999999999998,69.225,68.32833333333333,67.9835,48.00421306728252,0.3401630154124575,0.20973400115404744,69.93166649872701,66.41683350127299 | |
| 2025-10-13,68.55,68.89,67.13,67.46,14127945.0,-0.007065057403591424,-0.007090133098933693,68.45333333333333,68.935,68.309,67.92916666666666,45.53652340820092,0.22024697376632218,0.2118365956765024,69.90567936385153,66.48682063614845 | |
| 2025-10-14,67.11,69.16,66.8131,68.66,15402046.0,0.017788319003854136,0.017631958396041814,68.02,68.87,68.38366666666666,67.95783333333333,52.157870855580256,0.219512217789827,0.21337172009916733,69.8997084874071,66.66579151259289 | |
| 2025-10-15,69.305,70.2999,68.82,69.52,16260540.0,0.012525487911447808,0.012447692927590695,68.54666666666667,68.708,68.53033333333333,68.0195,56.26183419280356,0.2850389791439625,0.2277051719081264,70.05351611995775,66.69198388004224 | |
| 2025-10-16,69.78,70.07,68.57,69.09,13950643.0,-0.006185270425776657,-0.006204478456432979,69.08999999999999,68.53399999999999,68.613,68.05616666666667,53.77783759719502,0.2988273080779038,0.2419295991420819,70.09833144966679,66.6881685503332 | |
| 2025-10-17,69.06,70.77,68.95,70.13,16286931.0,0.015052829642495213,0.014940660048115477,69.58,68.972,68.807,68.16383333333333,58.5450359242443,0.38918765344692474,0.2713812100030505,70.35123355255834,66.62726644744166 | |
| 2025-10-20,70.12,70.97,70.12,70.65,12183524.0,0.00741480108370185,0.007387446581717519,69.95666666666666,69.61,69.00233333333333,68.2895,60.726115482126616,0.49702909037766574,0.31651078607797356,70.68543325607385,66.58306674392614 | |
| 2025-10-21,70.58,71.2375,70.38,70.72,15763347.0,0.0009907997169142924,0.0009903091988514743,70.5,70.02199999999999,69.15566666666668,68.40216666666667,61.02340407860109,0.5814401410740828,0.3694966570771955,70.96967430376012,66.61682569623989 | |
| 2025-10-22,70.86,70.97,69.85,70.66,14967248.0,-0.0008484162895927572,-0.0008487763983888332,70.67666666666666,70.25,69.28299999999999,68.48649999999999,60.599971077588684,0.6361617318923578,0.4228296720402279,71.17116038940924,66.74933961059077 | |
| 2025-10-23,70.6,71.235,70.23,70.27,14614128.0,-0.005519388621568089,-0.005534676726892829,70.55,70.486,69.41366666666666,68.5725,57.79285444504989,0.640673955674302,0.4663985287670428,71.30073614548449,66.8617638545155 | |
| 2025-10-24,70.635,70.94,70.06,70.63,13075554.0,0.005123096627294821,0.005110018216724647,70.52,70.586,69.59433333333332,68.70916666666666,59.65085137940996,0.6656259947550183,0.5062440219646379,71.39574457788439,67.10775542211562 | |
| 2025-10-27,70.54,71.46,70.43,71.39,15986782.0,0.010760300155741254,0.010702820093538344,70.76333333333332,70.734,69.75966666666666,68.85483333333333,63.32168086026468,0.7382166123281735,0.552638540037345,71.65046889437536,67.22003110562466 | |
| 2025-10-28,71.2,72.68,71.03,72.62,19896779.0,0.017229303824064957,0.01708256247182052,71.54666666666667,71.114,70.002,69.0445,68.34158282444966,0.8847965364971344,0.619070139329303,72.20516694201152,67.08533305798849 | |
| 2025-10-29,72.68,72.82,70.915,71.33,18020591.0,-0.017763701459653114,-0.017923369696243103,71.78,71.248,70.06866666666666,69.16483333333333,59.19169318086341,0.8866492231081793,0.6725859560850782,72.39989139782978,67.14860860217021 | |
| 2025-10-30,71.37,73.11,71.34,72.91,18101769.0,0.022150567783541186,0.02190880752839209,72.28666666666666,71.776,70.26533333333333,69.30583333333334,65.31666067170767,1.0040363795913692,0.7388760407863364,72.87133436394842,67.13716563605158 | |
| 2025-10-31,72.72,73.48,72.43,73.11,24007995.0,0.002743107941297618,0.0027393524868857388,72.45,72.272,70.60999999999999,69.46916666666667,66.01206530409283,1.1005187799176213,0.8112045886125934,73.26560421864511,67.26189578135487 | |
| 2025-11-03,74.61,74.838,73.6243,74.45,21733387.0,0.01832854602653544,0.018162602824793525,73.49,72.884,71.076,69.69250000000001,70.30763656609223,1.2704634664419814,0.903056364178471,73.98206119633161,67.09943880366836 | |
| 2025-11-04,73.9,73.99,71.98,72.32,22345025.0,-0.028609805238415165,-0.02902704304609706,73.29333333333334,72.824,71.32,69.85183333333333,57.80217272176014,1.2192182668078857,0.966288744704354,74.15430649297251,67.26069350702751 | |
| 2025-11-05,72.22,72.58,71.34,72.1,15962929.0,-0.003042035398230114,-0.003046671793017691,72.95666666666666,72.978,71.49199999999999,70.01116666666667,56.68077202011465,1.1476248110625562,1.0025559579759944,74.29006010251648,67.30193989748354 | |
| 2025-11-06,71.71,72.23,70.6903,71.04,16469949.0,-0.014701803051317408,-0.014810945606988557,71.82,72.604,71.622,70.1175,51.496776987040086,0.9938963222471386,1.0008240308302234,74.32403511784169,67.3759648821583 | |
| 2025-11-07,71.385,71.585,70.54,71.07,16913726.0,0.00042229729729714727,0.0004222081548890107,71.40333333333332,72.196,71.68466666666667,70.24583333333334,51.6316082306271,0.8645204826082988,0.9735633211858385,74.21383705743523,67.79916294256475 | |