| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,157.14,157.94,155.9,156.5,7771691.0,,,,,,,,,,, | |
| 2024-11-12,157.3,157.47,155.12,155.29,5681869.0,-0.00773162939297134,-0.007761673399110229,,,,,,,,, | |
| 2024-11-13,156.07,159.02,154.53,158.72,8824013.0,0.022087706871015467,0.02184730695546484,156.83666666666667,,,,,,,, | |
| 2024-11-14,159.84,161.83,159.68,161.8,10111234.0,0.019405241935483986,0.019219361087828766,158.60333333333332,,,,,,,, | |
| 2024-11-15,161.52,162.38,160.76,161.42,9022753.0,-0.0023485784919655694,-0.002351340728165223,160.64666666666665,158.746,,,,,,, | |
| 2024-11-18,160.56,161.52,159.07,160.76,6092141.0,-0.0040887126750093206,-0.004097094315225941,161.32666666666668,159.598,,,,,,, | |
| 2024-11-19,159.98,160.4272,158.751,159.6,4657409.0,-0.00721572530480219,-0.007241884565291969,160.59333333333333,160.45999999999998,,,,,,, | |
| 2024-11-20,159.91,161.44,159.78,161.33,6391252.0,0.010839598997493871,0.010781271662344322,160.56333333333336,160.982,,,,,,, | |
| 2024-11-21,162.02,162.65,161.29,161.63,7945531.0,0.0018595425525320675,0.0018578157436647071,160.85333333333335,160.94799999999998,,,,,,, | |
| 2024-11-22,161.51,162.61,161.15,162.36,7006293.0,0.004516488275691399,0.004506319548979692,161.77333333333334,161.136,,,,,,, | |
| 2024-11-25,162.15,163.17,159.83,160.36,10702395.0,-0.012318305001231877,-0.012394804196390823,161.45000000000002,161.05599999999998,,,,,,, | |
| 2024-11-26,162.31,162.94,161.4,162.53,7369944.0,0.013532052881017664,0.013441312340778305,161.75,161.642,,,,,,, | |
| 2024-11-27,162.76,164.68,161.61,162.11,7674474.0,-0.002584138312926809,-0.0025874829616027036,161.66666666666666,161.798,,,,,,, | |
| 2024-11-29,162.25,162.75,160.66,161.93,5076953.0,-0.001110357164888054,-0.0011109740681024118,162.19,161.858,,,63.14990591317894,,,, | |
| 2024-12-02,162.29,162.95,160.11,162.21,6229596.0,0.0017291422219478658,0.0017276489766438624,162.08333333333334,161.82800000000003,160.57000000000002,,64.16594939381669,,,, | |
| 2024-12-03,162.98,163.197,161.39,161.92,5900066.0,-0.001787805930583919,-0.0017894059629225585,162.02,162.14000000000001,160.93133333333336,,62.25148172898826,,,, | |
| 2024-12-04,161.83,161.84,157.86,158.32,7862728.0,-0.022233201581027595,-0.02248408480479036,160.81666666666666,161.298,161.13333333333333,,44.50122720109072,,,, | |
| 2024-12-05,159.29,160.67,158.69,159.33,6358358.0,0.006379484588175943,0.006359221808107288,159.85666666666668,160.742,161.17399999999998,,48.9032447601495,,,, | |
| 2024-12-06,158.75,158.83,155.17,155.24,9701694.0,-0.02566999309608986,-0.026005216601711907,157.63,159.404,160.73666666666668,,36.33488081653532,,,, | |
| 2024-12-09,157.0,160.08,156.82,157.08,9404473.0,0.011852615305333769,0.011782923209103407,157.21666666666667,158.378,160.44733333333335,,43.38435508289805,,,164.70784079968578,155.3361592003142 | |
| 2024-12-10,159.06,159.52,156.7,157.0,9126158.0,-0.0005092946269417142,-0.0005094243615008427,156.44000000000003,157.394,160.1966666666667,,43.16058637365664,,,164.6622144045537,155.43178559544629 | |
| 2024-12-11,156.86,157.17,155.8,156.21,13764742.0,-0.005031847133757927,-0.005044549505390622,156.76333333333335,156.97200000000004,159.97066666666666,,40.91627021395136,,,164.53264458036904,155.653355419631 | |
| 2024-12-12,155.87,156.525,154.2653,154.71,7621522.0,-0.00960245822930672,-0.009648859111940147,155.97333333333333,156.048,159.52933333333334,,36.98386841101201,,,164.8892944724593,154.8957055275407 | |
| 2024-12-13,154.87,154.961,153.07,153.87,5816180.0,-0.0054295132829164094,-0.005444306661690483,154.93,155.77400000000003,159.012,,34.957691755006024,,,165.05167241654868,153.94032758345134 | |
| 2024-12-16,153.89,153.89,149.25,149.36,11961219.0,-0.029310456879183655,-0.029748590835819527,152.64666666666668,154.23000000000002,158.14533333333335,,26.54801995935388,,,165.90858294085388,151.87741705914613 | |
| 2024-12-17,148.0,148.65,146.91,148.11,11909333.0,-0.008369041242635267,-0.008404258294585987,150.4466666666667,152.452,157.3286666666667,,24.76945052174885,-1.93561857120892,,166.63759132097772,149.88340867902235 | |
| 2024-12-18,147.76,148.67,143.98,144.08,10174494.0,-0.027209506447910314,-0.02758654007118055,147.18333333333337,150.026,156.09866666666667,,20.09521087965284,-2.6525073107077333,,167.85876715484034,147.11023284515966 | |
| 2024-12-19,144.57,144.76,140.95,141.15,16544329.0,-0.02033592448639654,-0.0205455461682024,144.4466666666667,147.31400000000002,154.70133333333337,,17.508277311813146,-3.417676467742922,,168.8835094696933,144.0674905303067 | |
| 2024-12-20,140.825,142.85,140.55,142.85,32209195.0,0.012043924902585879,0.011971973977283723,142.69333333333336,145.10999999999999,153.42933333333335,,23.649705907534198,-3.8426075569557554,,169.03645892586337,142.0365410741366 | |
| 2024-12-23,142.48,143.345,141.54,142.97,8156466.0,0.0008400420021001942,0.0008396893642907769,142.32333333333332,143.83200000000002,152.14666666666665,156.35833333333332,24.07937667423778,-4.122167725917876,,168.73599869433258,140.39800130566744 | |
| 2024-12-24,143.1,144.045,142.26,143.84,3556081.0,0.006085192697768749,0.006066752682237362,143.22,142.978,150.94133333333332,155.93633333333335,27.27483034669619,-4.224818368541548,,168.38112827812645,139.10087172187357 | |
| 2024-12-26,143.67,144.31,142.9,143.98,4494424.0,0.000973303670745107,0.0009728303178465408,143.59666666666666,142.958,149.98533333333336,155.5593333333333,27.80144715850068,-4.245928491753347,,167.45926563379317,138.16773436620684 | |
| 2024-12-27,144.29,145.71,143.39,144.0,5296875.0,0.00013890818169204344,0.00013889853484391336,143.94,143.52799999999996,148.96333333333334,155.06866666666664,27.881788959858554,-4.212485671001872,,166.3810544115607,137.43494558843932 | |
| 2024-12-30,143.79,143.98,142.35,143.07,6194835.0,-0.006458333333333344,-0.006479278597757961,143.68333333333334,143.572,148.152,154.44433333333333,26.410084842333447,-4.212466530287713,-3.697290175113912,165.15817652958617,136.77182347041384 | |
| 2024-12-31,143.52,145.34,143.32,144.84,6137843.0,0.012371566366114584,0.012295663919197867,143.97,143.946,147.33599999999998,153.8916666666667,33.594313421859454,-4.023249636220669,-3.7624820673352635,163.53682034588445,136.65617965411553 | |
| 2025-01-02,145.475,148.07,145.475,146.71,7170257.0,0.012910798122065748,0.012828164254112234,144.87333333333333,144.51999999999998,146.65,153.42333333333335,40.23291957987198,-3.679979994017458,-3.745981652671703,161.69170378408268,136.98029621591735 | |
| 2025-01-03,147.54,148.5,147.3,147.85,5813935.0,0.00777043146343126,0.007740397146933567,146.46666666666667,145.29399999999998,146.09266666666664,153.03166666666667,43.91398984637666,-3.2781592772597605,-3.6524171775893146,160.46867411503428,137.15632588496572 | |
| 2025-01-06,148.4,150.33,146.87,147.26,5888731.0,-0.003990530943523862,-0.003998514357915464,147.2733333333333,145.946,145.596,152.56266666666667,42.45655658098723,-2.9730500629651715,-3.5165437546644864,158.82822953890698,137.58977046109302 | |
| 2025-01-07,148.505,150.4999,147.63,149.59,7735997.0,0.015822355018334955,0.015698486445798812,148.23333333333332,147.25,145.31066666666666,152.16133333333335,49.57406993586166,-2.514254523982629,-3.316085908528115,158.07259535732803,137.78040464267193 | |
| 2025-01-08,148.04,151.18,148.03,150.3,7640885.0,0.004746306571294934,0.00473507837255931,149.05,148.342,145.37333333333333,151.75933333333336,51.541022129338465,-2.069508679777101,-3.0667704627779124,156.90699328021614,138.26800671978387 | |
| 2025-01-10,153.41,154.34,150.87,153.14,11074716.0,0.018895542248835495,0.018719238926048414,151.01,149.628,145.7086666666667,151.51866666666666,58.51218356361463,-1.4709242299890093,-2.747601216220132,156.06346643204907,138.72553356795092 | |
| 2025-01-13,154.1,157.35,154.0,155.35,11774073.0,0.014431239388794648,0.014328100154079105,152.92999999999998,151.128,146.46,151.27933333333334,62.975692896138206,-0.8088888436309674,-2.359858741702299,155.85202768950222,138.8509723104978 | |
| 2025-01-14,155.205,156.91,154.46,156.9,6830219.0,0.00997747022851625,0.009928023899930494,155.13,153.05599999999998,147.50999999999996,151.10566666666668,65.75820166891444,-0.15733532048855636,-1.9193540574595507,156.38379530192157,138.5382046980784 | |
| 2025-01-15,156.875,158.69,156.38,158.33,7899997.0,0.009114085404716477,0.009072802774355999,156.86,154.804,148.542,150.98566666666665,68.13734489633322,0.46900815571126486,-1.4416816148253877,157.42203553084474,137.9459644691553 | |
| 2025-01-16,158.03,159.895,158.03,159.38,5578902.0,0.006631718562496003,0.006609825456259216,158.20333333333335,156.62,149.636,150.89133333333334,69.79676167602598,1.03814896292522,-0.9457154992752662,159.16784207297886,137.20215792702115 | |
| 2025-01-17,159.13,161.77,158.7978,161.47,9260428.0,0.01311331409210692,0.013028078923927617,159.72666666666666,158.286,150.81133333333335,150.87633333333332,72.82998925009792,1.6389498920766243,-0.42878242100488817,161.26811353149841,136.4378864685016 | |
| 2025-01-21,161.15,161.4,157.49,158.24,10131372.0,-0.02000371586053129,-0.020206499019127622,159.6966666666667,158.864,151.762,150.87366666666668,62.40014127243095,1.833321561445075,0.023638375485104446,162.41389212589894,136.70810787410102 | |
| 2025-01-22,157.68,158.44,156.27,156.41,7232227.0,-0.011564711830131524,-0.011632103188251895,158.70666666666668,158.76600000000002,152.58933333333334,150.77633333333333,57.385889879140436,1.8187315979993173,0.38265701998794704,162.89781946744887,137.75018053255116 | |
| 2025-01-23,157.63,157.94,155.62,156.01,5979808.0,-0.002557381241608647,-0.0025606569269921767,156.88666666666666,158.302,153.45200000000003,150.80200000000002,56.32056728859425,1.7546655970318454,0.6570587353967268,163.29715586584257,138.66684413415743 | |
| 2025-01-24,156.46,157.47,155.2701,155.65,8003778.0,-0.0023075443881801494,-0.002310210871540775,156.02333333333334,157.55599999999998,154.1726666666667,150.7543333333333,55.325103551377744,1.6557572988717766,0.8567984480917368,163.51452326971702,139.717476730283 | |
| 2025-01-27,156.33,157.8899,155.52,157.23,7140991.0,0.010150979762287182,0.010099804594567404,156.29666666666665,156.708,154.874,150.762,58.76952314340245,1.6854358994714573,1.0225259383676808,163.86099562653789,140.71000437346214 | |
| 2025-01-28,157.71,158.92,155.1838,156.21,6425353.0,-0.006487311581759081,-0.006508445639267053,156.36333333333332,156.302,155.43133333333336,150.76200000000003,55.77962852049768,1.6081135962436122,1.1396434699428672,163.93241770845117,141.8615822915488 | |
| 2025-01-29,155.715,156.58,154.81,155.69,5630563.0,-0.0033288521861597475,-0.003334405141334335,156.37666666666667,156.158,155.99333333333334,150.79466666666667,54.263963993442054,1.4877258817917038,1.2092599523126346,163.7840594392849,143.17894056071512 | |
| 2025-01-30,156.56,157.45,155.52,156.32,6931918.0,0.0040465026655533975,0.004038337592889508,156.07333333333332,156.22,156.442,150.87633333333332,55.82991298958859,1.426707292044,1.2527494202589078,163.3265190443581,144.96148095564192 | |
| 2025-01-31,153.76,154.37,148.65,149.19,16731592.0,-0.045611566018423755,-0.04668452689971575,153.73333333333332,154.92800000000003,156.368,150.87066666666666,39.391623197493416,0.7938670033009885,1.160972936867324,162.83055962902606,145.89244037097396 | |
| 2025-02-03,149.0,150.86,147.8,149.34,7604961.0,0.00100542931831904,0.0010049242127988863,151.61666666666667,153.35,156.1146666666667,150.9116666666667,39.79324870527099,0.30097085681228464,0.9889725208563163,162.55462539442257,146.43137460557742 | |
| 2025-02-04,148.72,153.385,148.72,153.22,8458070.0,0.025980982991830714,0.02564921148111922,150.58333333333334,152.752,155.97266666666664,151.21633333333335,49.17513232200926,0.22088446447145316,0.8353549095793437,162.25814264854603,147.264857351454 | |
| 2025-02-05,152.99,153.8,152.29,152.99,6533680.0,-0.0015011095157289045,-0.0015022373093871678,151.85,152.212,155.71200000000002,151.611,48.690767867206205,0.13727393526457377,0.6957387147163897,161.77440052331107,148.32159947668893 | |
| 2025-02-06,154.22,155.255,151.06,151.9,6420525.0,-0.007124648669847744,-0.007150150177560452,152.70333333333335,151.328,155.28333333333333,151.91266666666667,46.36023260086759,-0.01674883189485854,0.5532412053941401,161.5834011674635,148.7435988325365 | |
| 2025-02-07,152.48,153.81,151.9243,152.62,4724947.0,0.004739960500329099,0.004728762259759889,152.50333333333333,152.014,154.83266666666668,152.23433333333332,48.12645609224513,-0.07979517275316539,0.42663392976467907,161.42152401493186,149.13747598506816 | |
| 2025-02-10,154.29,155.8,154.06,155.77,5653770.0,0.020639496789411682,0.020429388477027438,153.43,153.3,154.45266666666666,152.632,55.093252409395596,0.12300094392770689,0.36590733259728464,161.47630427925918,149.34569572074082 | |
| 2025-02-11,156.35,158.71,156.12,157.44,6011842.0,0.010720934711433427,0.010663872965428704,155.27666666666667,154.144,154.39933333333335,153.08066666666667,58.291433551774965,0.41370444339074197,0.37546675475597613,161.64468094038673,149.38631905961327 | |
| 2025-02-12,156.75,157.465,154.5716,154.9,6693461.0,-0.016133130081300795,-0.016264685881120327,156.03666666666666,154.526,154.29866666666666,153.44400000000002,52.201954400092006,0.43412793221912693,0.3871989902486063,161.5162588872205,149.31474111277953 | |
| 2025-02-13,154.78,156.42,153.32,155.88,7836362.0,0.00632666236281465,0.006306733047685464,156.07333333333335,155.322,154.29,153.871,54.19037911279297,0.523358552444023,0.4144309026876897,161.2514833640784,149.33451663592155 | |
| 2025-02-14,155.08,157.45,154.88,155.34,5828805.0,-0.0034642032332562467,-0.003470217479007106,155.37333333333333,155.866,154.26933333333332,154.22099999999998,52.884861452082184,0.5442274594299761,0.440390214036147,160.74785743147194,149.43414256852807 | |
| 2025-02-18,155.34,157.31,154.78,156.16,5981480.0,0.00527874340157064,0.005264859673280979,155.79333333333332,155.944,154.19799999999998,154.536,54.67070853433582,0.6197888257644593,0.4762699363818095,159.70487485749956,149.9461251425004 | |
| 2025-02-19,156.52,158.36,156.0,157.23,4945813.0,0.006851946721311508,0.006828578817402256,156.24333333333334,155.902,154.266,154.84866666666667,56.963052906299474,0.7572823312884509,0.5324724153631378,159.53132841591065,150.01867158408936 | |
| 2025-02-20,157.5,158.95,157.07,158.79,6256154.0,0.009921770654455209,0.00987287305582125,157.39333333333332,156.68,154.47266666666664,155.233,60.12886431939641,0.9808196096188055,0.6221418542142714,159.91947669380716,149.8685233061928 | |
| 2025-02-21,158.13,158.95,156.82,156.92,6689815.0,-0.011776560236790745,-0.011846453196654078,157.64666666666668,156.888,154.51266666666666,155.47733333333332,54.91416074457401,0.9956044332722627,0.6968343700258697,160.02073793971502,149.858262060285 | |
| 2025-02-24,157.085,158.33,156.75,157.89,5925047.0,0.006181493754779499,0.006162466692445462,157.86666666666665,157.398,155.09266666666664,155.73033333333333,56.9974777803482,1.0732209824791425,0.7721116925165243,160.28685395173994,149.81614604826 | |
| 2025-02-25,157.99,158.99,155.46,156.42,6811293.0,-0.009310279308379243,-0.009353890860331913,157.07666666666663,157.45,155.56466666666665,155.8396666666667,53.000553714161065,1.004536273367961,0.8185966086868117,160.19055171805428,149.8314482819457 | |
| 2025-02-26,156.62,156.69,154.4,155.14,6005232.0,-0.008183096790691735,-0.008216762110739847,156.48333333333332,157.03199999999998,155.69266666666667,155.83266666666665,49.73039036928143,0.8371674981569868,0.8223107865808468,160.10843341055764,149.80656658944233 | |
| 2025-02-27,155.69,158.29,154.81,156.67,7517237.0,0.009862060074771195,0.009813747342670204,156.07666666666665,156.608,155.938,155.825,53.429254462721495,0.8185490275711231,0.8215584347789021,160.20281898558963,149.81018101441035 | |
| 2025-02-28,156.695,158.67,154.92,158.62,8828547.0,0.012446543690559864,0.012369722249777941,156.80999999999997,156.94799999999998,156.386,155.83466666666666,57.70113804287123,0.9501892682509094,0.8472846014733036,160.52661341231612,149.71638658768393 | |
| 2025-03-03,159.46,160.09,151.76,153.09,9059814.0,-0.03486319505736979,-0.03548542091118376,156.12666666666667,155.988,156.41733333333332,155.625,45.07394109712957,0.6013582400854887,0.7980993291957408,160.09687770474252,150.53612229525746 | |
| 2025-03-04,151.205,154.1525,150.05,152.0,8826344.0,-0.0071199947743157965,-0.0071454628977134236,154.57000000000002,155.10399999999998,156.166,155.3093333333333,43.07309051016434,0.23425292468425596,0.6853300482934439,159.6729321351242,151.2260678648758 | |
| 2025-03-05,150.15,151.365,147.74,150.81,9288538.0,-0.007828947368420991,-0.00785975447368276,151.96666666666667,154.238,155.724,155.06166666666667,40.93657627536889,-0.15096352384585998,0.5180713338655831,159.92140198588925,150.73659801411077 | |
| 2025-03-06,150.51,153.33,149.47,152.95,7314687.0,0.01419004044824601,0.014090304224318772,151.92,153.494,155.594,154.94633333333334,46.11305915306791,-0.28033864991539303,0.3583893371093879,159.92350780484483,150.73049219515516 | |
| 2025-03-07,153.95,157.45,153.71,156.34,8562635.0,0.02216410591696638,0.021922052195271956,153.36666666666665,153.038,155.62466666666666,154.95733333333334,53.12204846436706,-0.10807883529844275,0.2650957026278218,159.88341068658698,151.21458931341297 | |
| 2025-03-10,157.19,160.37,156.17,157.57,11729059.0,0.007867468338237149,0.007836681181769788,155.61999999999998,153.934,155.77333333333334,155.02133333333333,55.38930644876176,0.12623388367833854,0.23732333883792517,159.99687748303646,151.5961225169635 | |
| 2025-03-11,158.43,158.84,153.79,154.08,10466294.0,-0.022148886209303664,-0.022397855924138614,155.99666666666667,154.35,155.63466666666667,154.9163333333333,48.25746302659624,0.029969103575496092,0.19585249178543937,159.9785845825437,151.44541541745627 | |
| 2025-03-12,153.64,154.79,152.215,152.67,9710223.0,-0.009151090342679247,-0.009193218780964551,154.77333333333334,154.722,155.33066666666667,154.79833333333332,45.69742748931765,-0.1582721811612373,0.12502755719610403,159.85867627923892,151.08832372076108 | |
| 2025-03-13,152.265,154.43,151.92,153.61,9022758.0,0.006157070806314335,0.006138193492203246,153.45333333333335,154.85399999999998,154.98533333333336,154.72899999999998,47.689759215760205,-0.2289652426368889,0.05422899722950544,159.86342207250271,150.95457792749727 | |
| 2025-03-14,153.99,157.24,153.01,157.02,6671549.0,0.02219907558101686,0.02195626300905531,154.4333333333333,154.99,154.99200000000002,154.75233333333333,54.24767220980068,-0.009719461825653752,0.04143930541847361,159.97194895665714,150.96005104334287 | |
| 2025-03-17,157.22,159.45,156.765,158.72,7615153.0,0.010826646287097175,0.010768457766453162,156.45000000000002,155.22,155.04733333333334,155.07000000000002,57.13291341120025,0.29777759677946847,0.09270696369067259,160.35769626378828,150.9123037362117 | |
| 2025-03-18,159.74,161.09,158.825,160.81,9289469.0,0.013167842741935498,0.01308190032937062,158.85,156.56599999999997,155.34,155.4523333333333,60.43621910860705,0.7020242655238746,0.21457042405731303,161.1009152329048,150.6340847670952 | |
| 2025-03-19,160.965,164.54,160.9,164.05,11503859.0,0.02014800074622225,0.01994771554117737,161.19333333333333,158.842,155.93400000000003,155.81333333333333,64.94591117830555,1.2692030029672026,0.425496939839291,162.52853884481738,149.88846115518265 | |
| 2025-03-20,163.13,165.31,162.41,164.77,9545886.0,0.00438890582139595,0.004379302662229464,163.21,161.074,156.47400000000002,156.20600000000002,65.87674409594511,1.7565458542067063,0.6917067227127741,163.78158516584736,149.23341483415263 | |
| 2025-03-21,164.49,164.885,163.11,164.75,21625460.0,-0.00012138131941497043,-0.00012138868672349701,164.52333333333334,162.62,156.88266666666667,156.63433333333336,65.82445603799741,2.1167541182352636,0.9767162018172721,165.01398342573793,148.78401657426207 | |
| 2025-03-24,164.69,166.43,164.315,165.02,8068002.0,0.0016388467374810478,0.0016375052935805599,164.84666666666666,163.88000000000002,157.678,157.0476666666667,66.21432746323993,2.3963844775939833,1.2606498569726146,166.10639255386155,148.40460744613847 | |
| 2025-03-25,166.08,167.82,165.11,165.94,7869159.0,0.005575081808265603,0.005559598559942029,165.23666666666665,164.906,158.60733333333334,157.38666666666668,67.57181952249366,2.661549181050617,1.540829721788215,167.34276895888374,148.12023104111628 | |
| 2025-03-26,167.37,168.96,167.25,167.97,10077764.0,0.012233337350849638,0.012159114792772308,166.31000000000003,165.69,159.75133333333332,157.73766666666668,70.3981115954316,3.0009055819804473,1.8328448938266615,168.87788476852563,147.86811523147435 | |
| 2025-03-27,167.25,168.22,165.85,166.65,6862691.0,-0.007858546168958647,-0.007889587275162821,166.85333333333332,166.066,160.66466666666665,158.12933333333334,66.34872169235177,3.1272856045667083,2.091733035974671,169.938991641815,147.80500835818503 | |
| 2025-03-28,166.7,167.13,165.295,166.09,4923025.0,-0.003360336033603417,-0.0033659946428412973,166.90333333333334,166.334,161.31466666666668,158.46966666666665,64.6497192295292,3.1459903447175748,2.302584497723252,170.7488690282457,147.74213097175428 | |
| 2025-03-31,166.19,168.92,166.13,167.29,10675731.0,0.007224998494791857,0.007199023232281798,166.67666666666665,166.788,161.96266666666668,158.86800000000002,66.62213259163178,3.2205198095683727,2.4861715600922762,171.6034980683379,148.3075019316621 | |
| 2025-04-01,167.29,168.6,166.16,168.51,6378587.0,0.007292725207723061,0.007266261869261615,167.29666666666665,167.302,162.92466666666667,159.27966666666666,68.54378486002203,3.3395326973053727,2.6568437875348954,172.3968493447532,149.1651506552468 | |
| 2025-04-02,167.4,167.98,165.85,166.47,7044869.0,-0.012106106462524413,-0.01217998220653141,167.42333333333332,167.002,163.84466666666668,159.58766666666668,62.10508207837108,3.2319840173579166,2.7718718334994996,172.47566238480664,150.6523376151934 | |
| 2025-04-03,160.12,161.35,155.8,156.12,15500988.0,-0.062173364570192846,-0.06419017069350537,163.70000000000002,164.89600000000002,164.012,159.49866666666668,41.04098211943961,2.285249478739786,2.674547362547557,172.21302501069437,151.23197498930563 | |
| 2025-04-04,151.755,152.46,142.75,143.28,20374716.0,-0.08224442736356652,-0.08582418455995791,155.29,160.334,163.096,159.04399999999998,28.24311252433489,0.49318966097638395,2.238275822233322,174.1299892327969,148.0090107672031 | |
| 2025-04-07,138.73,146.19,137.29,140.15,17816954.0,-0.021845337800111664,-0.02208748014165905,146.51666666666665,154.906,161.85800000000003,158.45266666666666,26.106014205045796,-1.1661528134647199,1.5573900950937136,176.09244887999847,144.30455112000158 | |
| 2025-04-08,144.15,144.49,134.87,136.93,12904424.0,-0.022975383517659598,-0.023243431266654936,140.12,148.59,160.26600000000002,157.80299999999997,24.086779075445037,-2.709784064796537,0.7039552631156635,178.06194538211153,140.62005461788848 | |
| 2025-04-09,135.02,147.47,133.88,146.03,16846839.0,0.06645731395603582,0.06434223370823769,141.03666666666666,144.502,159.06466666666668,157.49933333333334,38.55197865896072,-3.162375112822332,-0.06931081207193557,178.41438574726106,139.60361425273896 | |
| 2025-04-10,143.22,143.63,133.45,134.98,20991216.0,-0.07566938300349246,-0.07868546073711968,139.31333333333336,140.274,157.07866666666666,156.77633333333333,30.861836801951497,-4.362412257425774,-0.9279311011427033,180.0490032485263,136.10599675147367 | |
| 2025-04-11,135.01,137.122,132.04,135.63,17224405.0,0.0048155282264039645,0.004803970659363092,138.88,138.744,155.13733333333332,156.01000000000002,31.724592313393984,-5.201046347842407,-1.782554150482644,181.06472513040796,132.951274869592 | |
| 2025-04-14,138.48,138.535,134.1,135.32,9628152.0,-0.002285630022856311,-0.0022882460621157586,135.30999999999997,137.778,153.15733333333336,155.41766666666666,31.522558350412993,-5.823554010159199,-2.5907541224179553,181.65927231567034,130.0167276843297 | |
| 2025-04-15,134.32,136.63,134.25,134.54,9334825.0,-0.0057641146911026064,-0.005780791315048023,135.16333333333333,137.3,151.064,154.83566666666667,30.987825304084765,-6.307130622969709,-3.334029422528306,181.83042937440516,127.21857062559488 | |
| 2025-04-16,135.4,137.55,134.8,135.36,8637220.0,0.006094841682771079,0.0060763432604535655,135.07333333333335,135.166,148.89000000000001,154.32066666666665,32.288245092882576,-6.548711950693388,-3.9769659281613228,181.24477224201965,124.93522775798036 | |
| 2025-04-17,136.69,140.24,136.45,137.87,8434434.0,0.01854314420803771,0.018373316325624372,135.92333333333332,135.744,146.97133333333335,153.818,36.24823966160414,-6.463127954457576,-4.474198333420574,180.10871449581313,123.38128550418688 | |
| 2025-04-21,136.02,136.29,132.33,133.73,9967487.0,-0.030028287517226526,-0.030488370298832602,135.65333333333334,135.36399999999998,144.814,153.0643333333333,32.8370493520666,-6.652677496387298,-4.909894166013919,178.9335187155248,121.45448128447524 | |
| 2025-04-22,135.26,138.235,134.94,137.3,7984676.0,0.026695580647573713,0.026345470889220415,136.29999999999998,135.76000000000002,142.81466666666665,152.38866666666667,38.2348299563115,-6.440584658908989,-5.216032264592933,177.22568716838157,120.39031283161842 | |
| 2025-04-23,137.21,138.55,135.15,136.68,10001966.0,-0.004515659140568173,-0.004525885526834358,135.90333333333334,136.188,140.69266666666667,151.80866666666668,37.66862536147304,-6.250476770184861,-5.422921165711318,175.08882922381116,119.60117077618884 | |
| 2025-04-24,137.92,139.4,137.216,139.07,7745778.0,0.017486098917178783,0.01733497624342837,137.6833333333333,136.93,138.86599999999999,151.35533333333333,41.27857941703148,-5.8396460679630025,-5.506266146161655,172.16756479005997,119.63243520994004 | |
| 2025-04-25,138.33,139.05,137.25,138.73,6878491.0,-0.002444811965197413,-0.002447805397885336,138.16,137.102,137.70666666666665,150.85933333333335,40.91554399749056,-5.478343995647151,-5.500681716058755,169.1283573723254,119.87964262767456 | |
| 2025-04-28,138.97,140.46,138.68,140.1,6715539.0,0.00987529734015724,0.009826855250327246,139.29999999999998,138.376,137.49466666666666,150.29533333333333,43.0875348268888,-5.0235535515746506,-5.405256083161934,165.7941467214518,120.61485327854821 | |
| 2025-04-29,138.69,140.01,138.57,139.3,7343820.0,-0.005710206995003464,-0.005726572557201197,139.37666666666667,138.776,137.43800000000002,149.648,42.113969655248134,-4.673805442383099,-5.258965955006167,161.54036166377495,122.06963833622507 | |
| 2025-04-30,138.0,138.15,134.14,136.06,13858040.0,-0.02325915290739422,-0.023533915868845408,138.48666666666668,138.652,137.38,148.823,38.33598876168543,-4.6049850668924535,-5.128169777383425,155.7685217823535,124.5964782176465 | |
| 2025-05-01,135.42,137.95,135.12,136.26,10199849.0,0.001469939732470893,0.001468860428607308,137.20666666666668,138.08999999999997,136.72866666666667,147.89666666666665,38.701543807647816,-4.482633091030664,-4.999062440112874,148.60519203478913,128.73880796521087 | |
| 2025-05-02,137.875,139.78,135.29,138.5,12393235.0,0.016439160428592503,0.016305500281871194,136.94000000000003,138.044,136.9633333333333,147.021,42.792076792827,-4.156999684403559,-4.830649888971011,143.68023051000708,131.90176948999292 | |
| 2025-05-05,136.77,137.0,135.18,135.5,9664980.0,-0.02166064981949456,-0.021898685307637573,136.75333333333333,137.124,136.95466666666667,146.04599999999996,39.0350600242956,-4.093816819560033,-4.683283275088815,142.79659581433106,132.00740418566892 | |
| 2025-05-06,136.35,137.31,135.04,135.6,9916241.0,0.0007380073800737907,0.0007377351865395941,136.53333333333333,136.384,136.97333333333333,145.06533333333334,39.22659881457072,-3.9896841839184276,-4.544563456854738,142.46919347554683,131.87980652445316 | |
| 2025-05-07,136.07,136.3,134.62,135.79,8423485.0,0.0014011799410029724,0.0014001992044081757,135.63,136.32999999999998,137.05666666666667,144.06033333333335,39.61478980921408,-3.8474756040405964,-4.40514588629191,142.44593269639378,131.78906730360623 | |
| 2025-05-08,136.685,138.89,136.47,137.04,8669305.0,0.00920539067678039,0.009163279305161186,136.14333333333335,136.48600000000002,137.16866666666667,143.02933333333334,42.2292441353382,-3.592497649959199,-4.242616239025368,140.0883309781362,133.24766902186374 | |
| 2025-05-09,138.9,139.37,137.7,138.49,5965723.0,0.010580852305896116,0.0105252668387619,137.10666666666665,136.484,137.21,142.09066666666664,45.19356171057554,-3.236118937787637,-4.041316778777823,140.25956952505337,133.42743047494665 | |
| 2025-05-12,142.45,143.71,140.57,141.62,8028200.0,0.022600909812982906,0.022349293369001568,139.04999999999998,137.708,137.736,141.275,51.03432304970428,-2.6703393890744564,-3.76712130083715,141.09005003768615,133.19594996231385 | |
| 2025-05-13,141.53,143.23,140.92,142.35,8536797.0,0.005154639175257714,0.005141399500418652,140.82000000000002,139.058,138.07266666666666,140.44366666666667,52.31082332251834,-2.1383999775291045,-3.441377036175541,141.9490369007337,133.0399630992663 | |
| 2025-05-14,141.76,142.23,140.725,141.67,6453620.0,-0.004776958201615833,-0.004788404332787084,141.88,140.234,138.40533333333332,139.54899999999998,50.97767069659755,-1.7515141140387982,-3.103404451748193,142.44182519815317,133.26017480184683 | |
| 2025-05-15,140.0,142.46,139.51,142.26,7545407.0,0.004164607891579131,0.004155959914109645,142.09333333333333,141.27800000000002,138.618,138.74200000000002,52.11789253917945,-1.3813726071556687,-2.758998082829688,143.01745372268547,133.37454627731447 | |
| 2025-05-16,142.7,143.0,140.696,142.1,8200079.0,-0.001124701251230098,-0.0011253342023141155,142.01,142.0,138.84266666666664,138.27466666666666,51.76625533543716,-1.0883970948437138,-2.4248778852324935,143.51577514920623,133.29922485079376 | |
| 2025-05-19,139.47,139.52,137.12,138.49,7713568.0,-0.025404644616467187,-0.02573291424842852,140.95000000000002,141.37399999999997,138.73533333333336,138.11499999999998,44.475093411144606,-1.1344316980768951,-2.166788647801374,143.28160385992354,134.00939614007646 | |
| 2025-05-20,138.285,138.75,137.03,137.27,6503930.0,-0.008809300310491763,-0.008848331591058158,139.28666666666666,140.358,138.6,138.01899999999998,42.306422721863605,-1.2548926356746506,-1.9844094453760293,143.28186330113317,134.00613669886684 | |
| 2025-05-21,136.62,137.1293,135.49,135.56,9073206.0,-0.012457201136446439,-0.012535442524717649,137.10666666666665,139.136,138.56666666666666,137.97333333333333,39.40600772441678,-1.4713803487705945,-1.8818036260549424,143.34488805838416,133.83111194161583 | |
| 2025-05-22,134.99,135.99,133.77,135.29,8877579.0,-0.0019917379758040976,-0.001993724123581723,136.04,137.74200000000002,138.50199999999998,137.61533333333333,38.95192487537463,-1.6457638237173455,-1.8345956655874232,143.36024943940515,133.43775056059485 | |
| 2025-05-23,134.39,136.79,134.06,136.54,7025946.0,0.009239411634267114,0.009196989374865341,135.79666666666665,136.63000000000002,138.37133333333333,137.66733333333335,42.268692071771106,-1.6639188103711433,-1.8004602945441672,143.31297479340725,133.26602520659276 | |
| 2025-05-27,137.38,137.969,136.41,137.83,8348877.0,0.009447780870074807,0.009403429716213333,136.5533333333333,136.498,138.52666666666667,137.74066666666667,45.55612159114493,-1.5562747821327036,-1.7516231920618746,143.1328554548219,133.21914454517807 | |
| 2025-05-28,138.78,138.79,135.66,136.02,6876282.0,-0.01313211927737068,-0.013219107958854856,136.79666666666668,136.248,138.5546666666667,137.764,41.94686230753008,-1.5985904320070574,-1.7210166400509113,143.02596290373174,132.99803709626826 | |
| 2025-05-29,136.5,137.94,136.1,137.91,7556199.0,0.013895015438905922,0.013799364738753568,137.25333333333333,136.71800000000002,138.696,137.87633333333332,46.69584226680316,-1.4627569333957524,-1.6693646987198796,143.03862798780068,133.17037201219932 | |
| 2025-05-30,136.88,137.45,135.21,136.7,12858865.0,-0.00877383801029663,-0.008812554756342501,136.87666666666667,137.0,138.67333333333332,137.921,44.20278354896319,-1.4361892984906035,-1.6227296186740243,143.03137216958788,133.2216278304121 | |
| 2025-06-02,138.49,138.69,136.4304,137.84,9076639.0,0.008339429407461685,0.008304848489770394,137.48333333333332,137.26000000000002,138.63,137.92000000000002,47.06999920225857,-1.308067199365638,-1.5597971348123472,142.99675718273048,133.19024281726954 | |
| 2025-06-03,137.645,140.59,136.6,139.55,9001305.0,0.012405687753917594,0.012329367762657003,138.03,137.60399999999998,138.49200000000002,138.114,51.12689367232041,-1.0563696322521423,-1.4591116343003063,143.0873396873941,133.5046603126059 | |
| 2025-06-04,139.42,140.63,137.33,137.37,8735619.0,-0.01562164098889296,-0.015744944645217487,138.25333333333333,137.87400000000002,138.16,138.11633333333333,46.259080791847325,-1.0210354171945255,-1.3714963908791502,143.03674881105877,133.73225118894123 | |
| 2025-06-05,138.15,138.29,136.7,136.9,6350526.0,-0.0034214166120696277,-0.0034272830427106086,137.94000000000003,137.672,137.842,138.12366666666668,45.25859351604324,-1.0192090616115763,-1.3010389250256356,142.9925333606683,133.8874666393317 | |
| 2025-06-06,138.09,140.61,138.09,140.21,6563518.0,0.024178232286340418,0.023890566438637007,138.16,138.37400000000002,137.70533333333333,138.1616666666667,52.9726054808429,-0.7421176541136845,-1.1892546708432454,143.16573669191752,134.0312633080825 | |
| 2025-06-09,140.55,142.14,139.685,140.76,7159471.0,0.003922687397475144,0.003915013720344143,139.29,138.958,137.616,138.22933333333333,54.12930110535459,-0.4726914214117812,-1.0459420209569528,143.374637022115,134.04936297788498 | |
| 2025-06-10,142.22,144.94,141.91,143.35,9841523.0,0.018400113668655793,0.018232879875994364,141.44000000000003,139.71800000000002,137.94,138.33766666666668,59.216455309801574,-0.04960600922183289,-0.8466748186099289,143.7301499267484,133.86685007325158 | |
| 2025-06-11,144.19,145.12,142.61,144.78,9256663.0,0.009975584234391377,0.009926156535616551,142.96333333333334,141.2,138.4406666666667,138.52033333333333,61.739424789528876,0.39651055029133886,-0.5980377448296753,144.29542184391119,133.54457815608885 | |
| 2025-06-12,144.5,145.2,143.43,144.97,6999389.0,0.001312335958005173,0.0013114755978106555,144.36666666666667,142.814,139.068,138.81733333333335,62.07512639340438,0.756670127684373,-0.32709617032686567,144.96668853306574,133.20331146693422 | |
| 2025-06-13,147.08,147.6,144.54,145.91,14148022.0,0.006484100158653527,0.006463168813124957,145.22,143.954,139.77599999999998,139.139,63.7688516231875,1.1052091683463345,-0.04063510259222561,145.72977784917958,132.80522215082044 | |
| 2025-06-16,145.73,146.8696,143.74,146.03,10105077.0,0.000822424782400244,0.0008220867764491758,145.63666666666666,145.00799999999998,140.40866666666668,139.39,63.98994750079522,1.3752587395960632,0.2425436658454322,146.47458171623418,132.4534182837658 | |
| 2025-06-17,147.33,149.98,146.5,148.85,11330273.0,0.019311100458809793,0.019127007409405268,146.92999999999998,146.108,141.14333333333335,139.835,68.80725804494921,1.7961208396966128,0.5532591006156684,148.07549269475155,131.88850730524845 | |
| 2025-06-18,149.44,150.17,147.7,148.19,9841924.0,-0.004433993953644633,-0.004443853259698322,147.69,146.79000000000002,141.95466666666667,140.25466666666668,66.5628975348964,2.0527379171007567,0.853154863912686,149.2638699624019,131.79213003759807 | |
| 2025-06-20,148.52,149.9,147.9,149.55,23705877.0,0.00917740738241446,0.009135550873869927,148.86333333333332,147.706,142.73066666666668,140.7133333333333,68.81982000817874,2.3388881866669635,1.1503015284635416,150.48500047258958,131.96999952741047 | |
| 2025-06-23,152.1222,152.15,146.315,146.86,10540614.0,-0.01798729521899034,-0.018151033052492643,148.20000000000002,147.89600000000002,143.408,141.04066666666668,60.16897252555458,2.3218391022910225,1.3846090432290379,150.9524143794164,132.6595856205836 | |
| 2025-06-24,144.545,146.39,143.16,143.55,10778352.0,-0.022538472014163147,-0.02279634545639146,146.65333333333334,147.4,143.78866666666667,141.20933333333332,51.57753048746263,2.0179762686370566,1.5112824883106417,151.00113967609732,133.31186032390266 | |
| 2025-06-25,143.41,144.2,142.5101,143.23,7386088.0,-0.0022291884360851055,-0.0022316767752993375,144.54666666666665,146.276,144.03400000000002,141.263,50.822000179859266,1.7313831508894566,1.5553026208264047,151.0533656532946,133.79963434670535 | |
| 2025-06-26,143.7,145.08,143.4,144.44,7415714.0,0.008447950848285979,0.008412466617483263,143.74,145.526,144.50533333333334,141.33266666666668,53.59034245695093,1.5836377378292354,1.560969644226971,150.99096578552366,134.70403421447634 | |
| 2025-06-27,144.55,144.665,142.565,143.79,9213512.0,-0.004500138465798997,-0.0045102945696074434,143.82,144.37399999999997,144.9646666666667,141.40333333333334,51.900172434590786,1.3979837790176077,1.5283724711850983,150.969154246324,135.31384575367602 | |
| 2025-06-30,143.045,144.098,142.4,143.19,6980319.0,-0.0041727519298977445,-0.0041814821537347,143.80666666666667,143.64000000000001,145.16333333333333,141.4343333333333,50.322458399721306,1.1887337112419516,1.4604447191964691,150.71533486604073,136.21666513395928 | |
| 2025-07-01,143.34,146.27,142.51,145.57,8508150.0,0.01662127243522593,0.0164846508906546,144.18333333333334,144.044,145.484,141.55,56.03206222366145,1.2011020773864516,1.4085761908344656,150.67234713904892,137.03265286095112 | |
| 2025-07-02,147.01,148.01,145.47,147.98,8228683.0,0.016555608985367787,0.016420058920835333,145.58,144.99399999999997,145.79266666666666,141.86633333333333,60.92900590222968,1.389355332030874,1.4047320190737473,151.01971093362243,137.52828906637757 | |
| 2025-07-03,147.84,148.98,147.36,148.37,5173309.0,0.002635491282605873,0.002632024465297497,147.30666666666664,145.78,146.032,142.23633333333333,61.67292706517564,1.552125200119491,1.4342106552828962,150.99789795833988,138.65010204166015 | |
| 2025-07-07,147.4,148.17,145.58,147.4,9460902.0,-0.006537709779604994,-0.0065591742074659854,147.91666666666666,146.502,146.194,142.63099999999997,58.68027384584938,1.5845844961989144,1.4642854234660998,150.4267668319836,140.27123316801638 | |
| 2025-07-08,147.32,153.24,147.255,153.24,14082097.0,0.03962008141112627,0.038855340077212086,149.67,148.512,146.68266666666668,143.22933333333333,68.56909488900712,2.0578265715181203,1.582993653076504,151.5913513662941,140.40964863370587 | |
| 2025-07-09,152.94,153.96,152.48,153.02,9495898.0,-0.0014356564865570798,-0.0014366880287424713,151.22,150.002,147.14866666666666,143.77866666666665,67.90974836450815,2.387599404642657,1.743914803389735,152.45444607062865,140.77255392937133 | |
| 2025-07-10,152.79,155.28,151.68,154.17,8398810.0,0.007515357469611628,0.007487257868541929,153.47666666666666,151.24,147.50333333333336,144.32333333333332,69.55762133826993,2.710497215157403,1.9372312857432687,153.65342137204263,140.6555786279574 | |
| 2025-07-11,154.285,155.89,153.57,155.31,8333214.0,0.007394434714925069,0.00736722990967174,154.16666666666666,152.62800000000001,147.978,144.96633333333335,71.13975204928767,3.023531144020467,2.1544912573987087,154.9818188581824,140.38018114181756 | |
| 2025-07-14,154.9,154.9,151.14,151.65,10706325.0,-0.02356577168244156,-0.023847885447329555,153.71,153.478,148.118,145.42433333333335,60.303751360018865,2.942363639351697,2.3120657337893062,155.3998777918116,140.63012220818842 | |
| 2025-07-15,151.6,152.31,150.25,150.69,7346346.0,-0.006330365974282937,-0.006350487704527126,152.54999999999998,152.96800000000002,148.37333333333333,145.89066666666665,57.816150600116885,2.768658458892105,2.4033842788098663,155.660271396593,140.84772860340698 | |
| 2025-07-16,150.765,151.48,149.22,149.92,7923427.0,-0.0051098281239632115,-0.005122927939951088,150.75333333333333,152.348,148.79799999999997,146.29333333333332,55.82692414060886,2.5395884917639933,2.4306251214006918,155.81514177220478,141.08185822779527 | |
| 2025-07-17,149.16,151.835,148.6,151.38,8359596.0,0.009738527214514514,0.009691413390909426,150.66333333333333,151.79000000000002,149.34133333333332,146.68766666666667,58.72661660584322,2.4476437768714447,2.4340288524948424,156.05095478851976,141.09904521148022 | |
| 2025-07-18,155.02,155.91,146.53,150.04,45782636.0,-0.008851895891134887,-0.008891306667334788,150.44666666666663,150.73600000000002,149.71466666666666,147.11,55.14842154800193,2.240819356065373,2.3953869532089485,156.16785165842188,141.1671483415781 | |
| 2025-07-21,151.2,151.67,149.13,149.68,17982218.0,-0.0023993601706210343,-0.0024022432478522752,150.36666666666667,150.34199999999998,150.10733333333332,147.536,54.19308738156153,2.02452307929633,2.321214178426425,156.1776241910154,141.1703758089846 | |
| 2025-07-22,149.255,150.94,148.48,150.04,26196489.0,0.0024051309460180192,0.0024022432478522566,149.92,150.212,150.564,147.86366666666666,55.03198815253126,1.8607066450266245,2.229112671746465,156.3108555749621,141.3551444250379 | |
| 2025-07-23,150.905,153.14,150.465,153.12,13162816.0,0.02052785923753664,0.02032000249095753,150.9466666666667,150.852,151.06733333333335,148.27566666666664,61.524295252380796,1.9568538074075832,2.1746608988786886,156.59820920237604,142.02479079762395 | |
| 2025-07-24,152.685,155.995,152.2,155.83,15701024.0,0.01769853709508884,0.017543741752879014,152.99666666666667,151.74200000000002,151.59066666666666,148.69166666666666,66.1544940362929,2.2260647886757567,2.1849416768381023,157.19475933632538,142.6882406636746 | |
| 2025-07-25,155.83,156.2,153.955,154.84,7875498.0,-0.00635307707116739,-0.006373343748075865,154.59666666666666,152.702,152.022,149.02700000000002,63.16406361219271,2.332642454470772,2.2144818323646365,157.55191120105113,143.37108879894888 | |
| 2025-07-28,155.4,156.55,154.9484,156.28,8755412.0,0.009299922500645819,0.009256944477422471,155.65,154.022,152.614,149.404,65.59988911737217,2.5044324495583226,2.2724719558033737,157.91118395356426,144.26081604643576 | |
| 2025-07-29,156.68,157.21,155.45,157.03,6446038.0,0.004799078576913196,0.0047875997099925535,156.04999999999998,155.42,152.86666666666667,149.7746666666667,66.8301614889347,2.6703142696462407,2.352040418571947,158.0441426731276,145.5118573268724 | |
| 2025-07-30,156.14,156.31,152.7,153.56,9191661.0,-0.02209768833980763,-0.022345499764265416,155.62333333333333,155.508,152.90266666666668,150.02566666666664,56.72251978392102,2.493038609947064,2.3802400568469704,157.794740870747,146.56025912925296 | |
| 2025-07-31,152.0,153.93,151.14,151.64,10237099.0,-0.012503256056264789,-0.012582079484463007,154.07666666666668,154.67000000000002,152.73399999999998,150.11866666666668,52.03315591486339,2.172574334001041,2.3387069122777846,157.64759929923684,147.07340070076316 | |
| 2025-08-01,152.545,154.65,150.355,151.4,10706494.0,-0.0015826958586123707,-0.0015839496447855553,152.20000000000002,153.982,152.47333333333333,150.22566666666665,51.46045648809583,1.8775943533139525,2.246484400485018,157.49811110987218,147.52588889012782 | |
| 2025-08-04,151.25,152.08,149.82,151.04,10116631.0,-0.0023778071334215056,-0.0023806386061579494,151.35999999999999,152.93400000000003,152.43266666666668,150.27533333333335,50.56149226819362,1.596369646470066,2.1164614496820278,157.15893628173913,148.22906371826085 | |
| 2025-08-05,151.03,153.1,149.895,153.04,8604079.0,0.013241525423728806,0.013154622734806871,151.82666666666668,152.13600000000002,152.58933333333334,150.4813333333333,55.23964574342824,1.517388811803528,1.9966469221063279,157.1448940807859,148.2231059192141 | |
| 2025-08-06,154.48,155.16,152.22,152.78,7840914.0,-0.0016989022477782445,-0.00170034701878368,152.28666666666666,151.98,152.78,150.78900000000002,54.517420856476306,1.4174763195513833,1.8808128015953391,157.13050468206444,148.21349531793555 | |
| 2025-08-07,153.795,155.15,152.83,153.16,6510670.0,0.002487236549286509,0.0024841484958800734,152.99333333333334,152.284,152.89866666666666,151.12,55.43451751193105,1.3533571154273147,1.7753216643617344,157.0336299844849,148.2093700155151 | |
| 2025-08-08,153.99,155.75,153.5,155.01,6332807.0,0.01207887176808553,0.012006504358109044,153.65,153.006,153.23,151.4723333333333,59.695381361591096,1.4352767462084444,1.7073126807310766,156.98387032931768,148.22912967068234 | |
| 2025-08-11,155.34,155.93,152.985,153.45,6169716.0,-0.010063866847300207,-0.010114849901457787,153.87333333333333,153.488,153.48133333333334,151.79433333333333,54.92647973931665,1.3586579185160303,1.6375817282880676,157.06551487751995,148.32748512248003 | |
| 2025-08-12,154.09,156.05,153.36,154.44,6645373.0,0.006451612903225934,0.006430890330290553,154.29999999999998,153.76799999999997,153.7746666666667,152.16933333333333,57.2599788759378,1.3621200003123874,1.5824893826929318,157.21417505419706,148.55382494580292 | |
| 2025-08-13,154.57,156.01,154.2031,155.87,6582191.0,0.0092592592592593,0.009216655104924048,154.58666666666667,154.386,153.958,152.51266666666666,60.445412449787,1.4633837965880332,1.5586682654719524,157.4736522573169,148.88934774268304 | |
| 2025-08-14,155.7,155.7,154.1,155.16,7337258.0,-0.004555077949573438,-0.004565483929193267,155.15666666666667,154.786,153.91333333333333,152.75199999999998,58.128908815863674,1.469406613652012,1.5408159351079644,157.66159531471754,149.0794046852825 | |
| 2025-08-15,155.48,158.54,155.29,156.55,11617047.0,0.008958494457334432,0.008918605200648348,155.85999999999999,155.094,154.02733333333333,153.02466666666666,61.25916413451643,1.5682631613385638,1.5463053803540845,157.91418634012186,149.47781365987814 | |
| 2025-08-18,156.13,156.49,154.75,155.32,8174280.0,-0.007856914723730513,-0.007887942908948217,155.67666666666668,155.468,153.9633333333333,153.28866666666667,57.18513939627389,1.5297232695108107,1.54298895818543,157.82206347502103,150.133936524979 | |
| 2025-08-19,153.46,153.94,151.855,152.0,8567476.0,-0.02137522534123093,-0.021606984017190096,154.62333333333333,154.98000000000002,153.628,153.2473333333333,47.92116013419462,1.2172521489105748,1.477841596330459,157.600107830358,150.55189216964197 | |
| 2025-08-20,152.42,153.49,151.93,153.22,8076269.0,0.00802631578947377,0.00799427624239856,153.51333333333332,154.45,153.60533333333333,153.254,51.058747992073606,1.0558887108458919,1.3934510192335456,157.59994813829226,150.56205186170772 | |
| 2025-08-21,152.82,155.67,152.73,155.55,7533625.0,0.015206892050646292,0.015092426254971324,153.59,154.528,153.86599999999999,153.3,56.4545737206188,1.1033003908710555,1.3354208935610477,157.5601366992992,150.57386330070082 | |
| 2025-08-22,155.32,158.79,155.32,158.18,9084344.0,0.016907746705239424,0.016766401747625097,155.65,154.85399999999998,154.318,153.39566666666667,61.600806776360244,1.3376736399976323,1.3358714428483647,158.15245581830274,150.31554418169722 | |
| 2025-08-25,157.9,158.32,157.17,158.2,7029967.0,0.0001264382349221993,0.00012643024228228394,157.30999999999997,155.43,154.79533333333333,153.614,61.637935310866716,1.5076507025327146,1.3702272947852348,158.52833776630592,150.13166223369404 | |
| 2025-08-26,157.51,160.0,156.55,157.36,10270028.0,-0.005309734513274211,-0.005323881252749743,157.91333333333333,156.502,155.08333333333334,153.83633333333333,59.055211817172285,1.556633863179485,1.4075086084640849,158.5895096629622,150.10349033703778 | |
| 2025-08-27,157.4,159.99,157.205,159.24,7482961.0,0.011947127605490548,0.011876324051312776,158.26666666666665,157.70600000000002,155.514,154.147,62.81105094865409,1.7272430760716873,1.4714555019856055,159.35766183348855,149.90333816651147 | |
| 2025-08-28,159.01,159.5174,157.8482,159.32,6502447.0,0.0005023863350914759,0.0005022601813268158,158.64000000000001,158.45999999999998,155.92466666666667,154.4116666666667,62.96672538090042,1.8476093474137087,1.5466862710712261,159.9506826343837,150.07831736561636 | |
| 2025-08-29,159.7,161.1,159.45,160.6,6934840.0,0.008034145116746272,0.008002043199217922,159.72,158.94400000000002,156.29733333333334,154.76366666666667,65.45818153387722,2.022966291087215,1.641942275074424,160.68469567770646,150.26430432229355 | |
| 2025-09-02,160.48,161.86,159.38,161.83,8947302.0,0.007658779576587893,0.007629600016132857,160.58333333333334,159.67000000000002,156.85599999999997,155.16866666666664,67.7064915168138,2.2354201211324494,1.760637844286029,161.50284468718064,150.52515531281938 | |
| 2025-09-03,160.0,161.85,157.02,158.06,8506574.0,-0.02329605141197555,-0.023571693751964815,160.16333333333333,159.81,157.09733333333332,155.436,55.73246613595275,2.0756569381634904,1.8236416630615215,161.64493494384377,150.88506505615626 | |
| 2025-09-04,158.06,159.65,157.5,157.69,7242974.0,-0.002340883208908018,-0.0023436273593337733,159.19333333333336,159.5,157.21866666666665,155.5883333333333,54.70983195946357,1.8973164735791102,1.8383766251650393,161.67573949105858,151.34526050894144 | |
| 2025-09-05,156.06,156.72,153.4899,153.66,11011667.0,-0.025556471558120353,-0.025888710978006612,156.47,158.368,157.11866666666668,155.51600000000002,45.020196588381744,1.4144877167272227,1.753598843477476,161.6401154605407,151.43088453945933 | |
| 2025-09-08,153.91,155.03,152.875,154.0,9461969.0,0.0022126773395809707,0.0022102329741403607,155.11666666666667,157.048,156.94866666666667,155.488,45.89090132621285,1.0472060671512224,1.6123202882122256,161.66835991418606,151.30164008581391 | |
| 2025-09-09,154.91,156.985,154.6,154.85,7769177.0,0.00551948051948048,0.005504304005582603,154.17,155.652,156.91733333333335,155.44033333333334,48.10363603303176,0.8153220845244107,1.4529206474746625,161.60871348613978,151.50128651386024 | |
| 2025-09-10,155.05,157.92,155.0,157.79,7440811.0,0.018986115595737818,0.01880812862836583,155.54666666666665,155.598,157.30333333333334,155.46566666666664,54.96379149099822,0.8588850943236253,1.334113536844455,161.70629323407292,151.73870676592708 | |
| 2025-09-11,156.5,158.92,156.01,158.25,6417408.0,0.0029152671271943653,0.0029110259767079405,156.96333333333334,155.70999999999998,157.63866666666667,155.62199999999999,55.9450577095067,0.9199229499290027,1.2512754194613647,161.85177454337494,151.83122545662505 | |
| 2025-09-12,158.845,159.78,157.1,157.11,5546333.0,-0.007203791469194254,-0.007229864064779504,157.71666666666667,156.4,157.74266666666668,155.80433333333335,52.87058364084558,0.8663210083101092,1.1742845372311137,161.89013683915027,151.9878631608497 | |
| 2025-09-15,157.375,158.32,156.5,157.31,5030461.0,0.0012729934440836033,0.0012721838749072646,157.55666666666667,157.06199999999998,157.68466666666666,156.00133333333332,53.35489539261199,0.8304069969755403,1.1055090291799992,161.9272771639567,152.02672283604332 | |
| 2025-09-16,158.25,160.1,158.12,159.54,8011032.0,0.014175831161401087,0.014076293648570047,157.98666666666668,158.0,157.774,156.28466666666665,58.47839417903004,0.9706976490983266,1.0785467531636646,162.1971739838012,152.17882601619877 | |
| 2025-09-17,159.195,160.67,158.61,160.09,5736777.0,0.0034474113075091406,0.003441482607019683,158.98,158.45999999999998,157.95600000000002,156.51966666666667,59.65542601603851,1.1134245400879763,1.085522310548527,162.14646475612085,153.03853524387915 | |
| 2025-09-18,160.03,160.29,158.09,158.84,6244226.0,-0.0078081079392841035,-0.007838750826952312,159.49,158.578,157.92933333333335,156.72166666666666,55.784960473765295,1.1128439043665992,1.0909866293121415,161.9857075579901,153.7612924420099 | |
| 2025-09-19,158.995,158.995,155.55,156.21,16733988.0,-0.016557542180810847,-0.016696150420133282,158.38000000000002,158.398,157.722,156.82333333333332,48.63515857289821,0.8899064387231306,1.0507705911943395,161.95367321101912,153.85932678898087 | |
| 2025-09-22,155.62,157.12,155.15,156.05,5244025.0,-0.001024262211126059,-0.0010247871261289748,157.03333333333333,158.14600000000002,157.41866666666667,156.85800000000003,48.23016831679975,0.6923354164814555,0.9790835562517627,161.92414839694098,153.67585160305904 | |
| 2025-09-23,157.12,159.83,156.985,157.42,7181383.0,0.008779237423902408,0.008740923997515474,156.55999999999997,157.722,157.12466666666668,156.99033333333333,51.92187374121368,0.6389411920301598,0.9110550834074421,161.88403237920718,153.6379676207928 | |
| 2025-09-24,158.32,160.49,158.25,159.18,6285228.0,0.011180282048024459,0.011118244663399255,157.54999999999998,157.54,157.19933333333333,157.14833333333334,56.239176964642255,0.7302255894882137,0.8748891846235964,162.0157511933341,153.68824880666597 | |
| 2025-09-25,159.44,161.01,159.35,160.72,6311040.0,0.009674582233949014,0.009628083128975713,159.10666666666665,157.916,157.40133333333335,157.31,59.653202923263166,0.9162720480153155,0.8831657573019402,162.23583711989104,153.61616288010893 | |
| 2025-09-26,160.57,161.3,159.51,160.16,7015168.0,-0.0034843205574912606,-0.003490404939768491,160.01999999999998,158.706,157.83466666666666,157.47666666666666,57.884734251033315,1.0069207314993491,0.907916752141422,162.34717161116012,153.58882838883986 | |
| 2025-09-29,159.125,159.125,155.5635,156.1,8315073.0,-0.02534965034965031,-0.025676488045524033,158.99333333333334,158.716,157.97466666666665,157.46166666666667,47.004754591082374,0.7425922558073523,0.8748518528746081,162.01933534699873,153.46666465300126 | |
| 2025-09-30,154.89,155.73,153.93,155.29,7755716.0,-0.005188981422165284,-0.005202490940288613,157.1833333333333,158.29,158.004,157.4606666666667,45.18020405691006,0.46241932179447076,0.7923653466585807,161.3811047905435,153.4508952094565 | |
| 2025-10-01,154.83,155.09,153.19,154.58,6768358.0,-0.004572090926653227,-0.004582574902372704,155.32333333333335,157.37,157.79,157.54666666666668,43.58325244593105,0.18100270031095533,0.6700928173890557,161.3804277207644,153.10357227923564 | |
| 2025-10-02,153.955,156.6,153.3238,153.37,7562448.0,-0.007827662052011908,-0.007858459016036481,154.41333333333333,155.9,157.4646666666667,157.55166666666668,40.928172359439145,-0.13806733304863883,0.5084607873015168,161.4867506094817,152.56524939051832 | |
| 2025-10-03,153.58,154.28,152.23,153.55,7249291.0,0.001173632392253987,0.0011729442241428766,153.83333333333334,154.57800000000003,157.22733333333332,157.485,41.499114692299294,-0.3721185861588765,0.3323449126094381,161.49807735834807,152.54292264165198 | |
| 2025-10-06,153.965,154.645,152.92,154.02,4778924.0,0.003060892217518818,0.0030562172242727618,153.64666666666668,154.162,157.00799999999998,157.34633333333332,43.04699896280252,-0.5137585299215175,0.163124224103247,161.4963867024754,152.5466132975246 | |
| 2025-10-07,153.65,154.96,151.28,154.91,5479593.0,0.005778470328528629,0.005761839007167421,154.16,154.086,156.69933333333333,157.23666666666668,45.96272248905376,-0.5478780467734623,0.02092376992790515,161.4936362700181,152.55536372998193 | |
| 2025-10-08,154.36,154.68,152.84,153.74,5678028.0,-0.007552772577625655,-0.007581439197285605,154.22333333333333,153.918,156.27599999999998,157.116,42.856537301230475,-0.6616995708395734,-0.11560089822559057,161.49634958042196,152.14765041957799 | |
| 2025-10-09,154.13,154.97,151.56,151.64,6178601.0,-0.013659425003252346,-0.013753573272851939,153.42999999999998,153.572,155.796,156.86266666666668,37.90503870723817,-0.9108566102549958,-0.27465204063147164,161.62719966022075,151.35580033977925 | |
| 2025-10-10,150.695,151.35,148.89,148.9,7796621.0,-0.018069111052492648,-0.01823435095817069,151.42666666666665,152.642,155.30866666666668,156.51533333333333,32.610868513176484,-1.3142604831843983,-0.482573729142057,162.17616496905472,149.9858350309453 | |
| 2025-10-13,150.0,151.98,149.43,151.94,5978755.0,0.020416386836803246,0.020210766385112256,150.82666666666668,152.226,155.03466666666665,156.22666666666666,42.24853063640754,-1.3728331986341118,-0.660625623040468,162.13627695685037,149.48872304314963 | |
| 2025-10-14,149.81,153.46,149.66,152.39,6419350.0,0.002961695406081377,0.0029573182266938694,151.07666666666668,151.722,154.69933333333333,155.912,43.53582665308025,-1.3671812440874476,-0.801936747249864,161.70342220084336,149.20657779915666 | |
| 2025-10-15,152.9,154.2071,151.04,152.11,5824931.0,-0.0018373909049148596,-0.00183908097811764,152.14666666666668,151.39600000000002,154.228,155.71366666666665,42.89512837058059,-1.3695088438690277,-0.9154511665736967,161.0848585984407,149.02714140155928 | |
| 2025-10-16,152.14,152.73,150.23,151.71,5276788.0,-0.002629675892446337,-0.002633139563650304,152.07,151.41,153.62733333333333,155.51433333333335,41.94544632408943,-1.3876343554486823,-1.0098878043486939,160.6336536043477,148.7653463956523 | |
| 2025-10-17,152.26,154.19,152.2,153.08,7735462.0,0.009030386922417755,0.008989856797500145,152.30000000000004,152.246,153.15533333333332,155.49499999999998,46.32833633893738,-1.2767340086185186,-1.0632570452026588,160.47464766317023,148.61135233682978 | |
| 2025-10-20,153.43,154.72,153.18,154.48,5676505.0,0.009145544813169426,0.009103977562757333,153.09,152.754,153.04733333333334,155.511,50.44551226649981,-1.0636156855051695,-1.063328773263161,160.35571201451728,148.5732879854827 | |
| 2025-10-21,154.74,155.2884,153.21,153.79,6304917.0,-0.004466597617814538,-0.004476602668426791,153.78333333333333,153.034,152.94733333333335,155.47566666666668,48.47195102875289,-0.9395643989006714,-1.0385758983906632,160.02047366006965,148.54552633993038 | |
| 2025-10-22,154.65,155.98,153.61,155.57,6036705.0,0.011574224591976101,0.011507755647198003,154.61333333333332,153.726,153.01333333333335,155.40166666666667,53.52342144965396,-0.6896716313455329,-0.9687950449816373,159.42447660648685,148.78052339351314 | |
| 2025-10-23,158.2,158.5883,156.12,156.56,9810894.0,0.0063636947997687265,0.006343531988790804,155.30666666666664,154.696,153.226,155.34533333333334,56.10109367304794,-0.40705283475568876,-0.8564466029364477,158.43321997373636,149.35578002626363 | |
| 2025-10-24,157.415,157.629,155.427,155.56,4979941.0,-0.006387327542156318,-0.00640781380027421,155.89666666666668,155.192,153.36,155.29366666666664,52.909021092947846,-0.26076115270089417,-0.737309512889337,157.2827674030527,150.0462325969473 | |
| 2025-10-27,155.795,156.5,154.87,155.28,4884434.0,-0.0017999485728978915,-0.0018015704267916953,155.79999999999998,155.352,153.444,155.22600000000003,52.01656711097959,-0.16550970775540463,-0.6229495518625505,157.14781142210697,150.099188577893 | |
| 2025-10-28,154.9,156.23,153.89,154.13,5066475.0,-0.007405976300875916,-0.0074335367021264726,154.99,155.42000000000002,153.392,155.04566666666668,48.40519243286957,-0.18073424852167363,-0.5345064911943751,157.0155984043928,150.11540159560718 | |
| 2025-10-29,153.86,156.15,153.86,155.1,7344432.0,0.006293388697852453,0.006273668023864707,154.83666666666667,155.326,153.48266666666666,154.87933333333334,51.465996673275846,-0.11322374059187723,-0.45024994107387556,157.07941786027047,150.10358213972953 | |
| 2025-10-30,155.225,155.225,153.24,153.52,8971226.0,-0.010186976144422877,-0.01023921848304859,154.25,154.71800000000002,153.608,154.70199999999997,46.61505761436507,-0.18508047950055584,-0.3972160487592116,157.08562530249435,150.11237469750563 | |
| 2025-10-31,155.725,159.18,155.11,157.72,11136109.0,0.02735799895779034,0.02699045730998179,155.4466666666667,155.15,154.196,154.75233333333333,57.95882193838819,0.09577341998127054,-0.2986181550111152,157.72907047622422,149.88592952377573 | |
| 2025-11-03,157.41,157.72,153.57,154.04,8512209.0,-0.02333248795333509,-0.023609000062718356,155.09333333333333,154.902,154.33599999999998,154.68533333333332,48.27876743961455,0.021162960373231954,-0.2346619319342458,157.73029690958032,149.8867030904197 | |
| 2025-11-04,153.425,153.76,152.15,153.39,6976838.0,-0.0042196831991691,-0.00422861118669063,155.04999999999998,154.754,154.40266666666668,154.551,46.79220888210304,-0.0893855531130896,-0.20560665617001458,157.6247686186842,149.84023138131585 | |
| 2025-11-05,153.53,154.395,152.66,152.66,5626976.0,-0.00475911076341351,-0.004770471389693238,153.36333333333332,154.266,154.43933333333334,154.3336666666667,45.11219081306252,-0.23321261578055896,-0.21112784809212348,157.59872078459793,149.75827921540204 | |
| 2025-11-06,152.91,154.79,152.68,152.94,6466257.0,0.0018341412288747083,0.001832461245754845,152.99666666666667,154.15,154.5213333333333,154.07433333333333,45.914316788311346,-0.32090376042569346,-0.2330830305588375,157.56831515893168,149.91868484106828 | |
| 2025-11-07,153.425,156.17,153.425,155.02,9835929.0,0.013600104616189546,0.01350845323728647,153.54,153.60999999999999,154.6506666666667,153.903,51.57567046640943,-0.22002469984366257,-0.23047136441580252,157.19412382487843,150.90487617512156 | |