| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,57.81,58.67,57.65,58.15,2883995.0,,,,,,,,,,, | |
| 2024-11-12,57.96,58.1,56.795,57.03,4992925.0,-0.01926053310404119,-0.01944843379622586,,,,,,,,, | |
| 2024-11-13,57.51,57.65,55.82,56.58,6499779.0,-0.007890583903208848,-0.007921879295026368,57.25333333333333,,,,,,,, | |
| 2024-11-14,56.74,57.11,55.99,56.19,4822374.0,-0.00689289501590673,-0.006916760749314341,56.599999999999994,,,,,,,, | |
| 2024-11-15,56.2,57.66,56.0,57.63,5808408.0,0.02562733582487997,0.02530446032446823,56.79999999999999,57.116,,,,,,, | |
| 2024-11-18,57.29,58.24,57.02,57.71,4293395.0,0.0013881658858232448,0.0013872032742999715,57.17666666666667,57.028,,,,,,, | |
| 2024-11-19,57.475,57.68,56.95,57.59,4564352.0,-0.0020793623288857255,-0.0020815272042939655,57.64333333333334,57.14,,,,,,, | |
| 2024-11-20,57.62,57.89,57.35,57.8,2633056.0,0.003646466400416548,0.0036398341597505897,57.699999999999996,57.384,,,,,,, | |
| 2024-11-21,58.0,58.43,57.53,58.37,3871872.0,0.009861591695501826,0.00981328353736797,57.919999999999995,57.82000000000001,,,,,,, | |
| 2024-11-22,58.65,58.92,57.93,58.14,4785161.0,-0.0039403803323624365,-0.003948164084969718,58.10333333333333,57.922000000000004,,,,,,, | |
| 2024-11-25,58.5,58.965,58.235,58.53,5579021.0,0.006707946336429238,0.0066855481723996,58.34666666666667,58.086,,,,,,, | |
| 2024-11-26,58.55,59.34,58.26,59.12,4577033.0,0.010080300700495481,0.010029833336816809,58.596666666666664,58.391999999999996,,,,,,, | |
| 2024-11-27,59.58,60.27,59.425,59.7,5401078.0,0.009810554803789007,0.00976274375861017,59.11666666666667,58.772000000000006,,,,,,, | |
| 2024-11-29,59.18,59.39,58.51,58.75,2553321.0,-0.01591289782244565,-0.01604086737428815,59.19,58.848,,,56.72458786317151,,,, | |
| 2024-12-02,58.76,58.76,57.28,57.34,5658748.0,-0.02399999999999991,-0.024292692569044472,58.596666666666664,58.688,57.90866666666667,,42.892595231159284,,,, | |
| 2024-12-03,57.7,57.88,56.66,56.67,8405833.0,-0.011684687826996942,-0.011753490273695984,57.58666666666667,58.315999999999995,57.809999999999995,,38.1341230297178,,,, | |
| 2024-12-04,56.47,56.92,55.95,56.36,4593656.0,-0.005470266454914441,-0.005485283151048432,56.79,57.763999999999996,57.76533333333334,,36.13654647506706,,,, | |
| 2024-12-05,56.4,57.375,56.2,56.91,5964060.0,0.009758694109297306,0.009711385584552992,56.64666666666667,57.206,57.787333333333336,,41.946878183630766,,,, | |
| 2024-12-06,57.0,57.11,55.82,56.05,3453929.0,-0.01511157968722543,-0.015226923096863597,56.44,56.666,57.778,,36.37421715246675,,,, | |
| 2024-12-09,56.05,56.26,55.43,55.59,6352622.0,-0.008206958073148862,-0.0082408205527907,56.18333333333334,56.315999999999995,57.642,,33.78852797455089,,,59.64263015550177,55.37836984449823 | |
| 2024-12-10,55.37,55.41,54.22,55.01,5099083.0,-0.010433531210649494,-0.010488342078011487,55.550000000000004,55.983999999999995,57.462,,30.814202816594843,,,59.723329318748505,54.98367068125149 | |
| 2024-12-11,55.06,55.21,54.0,54.27,4155426.0,-0.013452099618251112,-0.01354339881205314,54.95666666666667,55.565999999999995,57.24066666666667,,27.489352538775805,,,59.939573971095506,54.49142602890449 | |
| 2024-12-12,54.45,54.5099,53.54,53.83,6079943.0,-0.008107610097659923,-0.00814065550244762,54.37,54.95,56.976000000000006,,25.71280722080519,,,60.16935957145073,53.986640428549265 | |
| 2024-12-13,53.83,54.44,53.72,54.04,2985389.0,0.0039011703511053764,0.003893580519132241,54.04666666666666,54.548,56.687333333333335,,28.101088085881713,,,60.316909867305554,53.624090132694434 | |
| 2024-12-16,54.08,54.29,53.51,53.53,3427111.0,-0.00943745373797189,-0.009482268686708208,53.79999999999999,54.136,56.38,,25.921533699318573,,,60.41389403025497,53.11710596974505 | |
| 2024-12-17,53.19,53.82,53.1,53.59,3513217.0,0.0011208668036615244,0.0011202391014689971,53.720000000000006,53.852,56.050666666666665,,26.642401187921536,-1.1242163857895306,,60.42982027098534,52.68917972901466 | |
| 2024-12-18,53.51,53.9,52.6,52.63,5895918.0,-0.01791378988617276,-0.01807618414107126,53.25,53.524,55.618,,22.8166252427946,-1.2372493200728556,,60.5078282760051,52.11517172399488 | |
| 2024-12-19,52.67,53.6,52.44,52.99,4216089.0,0.006840205206156247,0.006816917138983183,53.07,53.35600000000001,55.17066666666667,,27.047243375887803,-1.2829902307498386,,60.4460606852934,51.69593931470658 | |
| 2024-12-20,53.005,53.82,52.946,53.66,8702811.0,0.012643895074542222,0.012564628492807223,53.093333333333334,53.279999999999994,54.83133333333333,,34.268467223761476,-1.25075886184149,,60.19724494898545,51.47375505101456 | |
| 2024-12-23,53.56,53.68,53.05,53.68,4063266.0,0.000372717107715248,0.00037264766594827676,53.443333333333335,53.31,54.58733333333334,56.248000000000005,34.47696574432511,-1.2096572609948808,,59.936039637843045,51.28896036215695 | |
| 2024-12-24,53.32,53.82,53.24,53.77,1329385.0,0.0016766020864382725,0.0016751981581604838,53.70333333333334,53.346000000000004,54.394000000000005,56.102,35.46892833180408,-1.156490396958418,,59.550984047617085,51.19801595238291 | |
| 2024-12-26,53.54,53.87,53.495,53.71,1835264.0,-0.0011158638646086017,-0.0011164869042188206,53.72,53.562,54.217333333333336,55.99133333333334,35.08755717011569,-1.1064423935457128,,58.963882899778184,51.24411710022183 | |
| 2024-12-27,53.36,54.1,53.33,53.93,2932353.0,0.004096071495065967,0.004087705431767538,53.803333333333335,53.75,54.01866666666667,55.903,37.731337891809034,-1.0370721071848052,,58.07383991474186,51.55716008525814 | |
| 2024-12-30,53.75,54.03,53.35,53.87,3202195.0,-0.0011125533098461649,-0.0011131726566933277,53.836666666666666,53.79200000000001,53.873333333333335,55.82566666666666,37.285323729166024,-0.9756900069626226,-1.10995548443786,57.303051024601224,51.83994897539878 | |
| 2024-12-31,54.01,54.26,53.345,53.86,2714940.0,-0.00018563207722288588,-0.00018564930898947834,53.88666666666666,53.827999999999996,53.758,55.7,37.20638368992025,-0.917277364259057,-1.0714198604020995,56.82826016916519,51.9667398308348 | |
| 2025-01-02,54.28,54.605,53.93,54.4,3683404.0,0.010025993316004511,0.009976066478444148,54.04333333333333,53.95399999999999,53.717333333333336,55.589666666666666,44.09015101017029,-0.8179822468786639,-1.0207323376974125,56.48040979782918,52.08759020217083 | |
| 2025-01-03,54.77,54.95,54.5,54.73,3366676.0,0.006066176470588269,0.006047851293929876,54.32999999999999,54.157999999999994,53.748000000000005,55.49433333333333,47.852418923373094,-0.7045404056617883,-0.9574939512902877,56.19635932302156,52.20864067697844 | |
| 2025-01-06,55.12,55.12,53.26,53.66,3748830.0,-0.019550520738169208,-0.01974416015834872,54.26333333333333,54.104,53.736666666666665,55.356333333333325,38.74777967972925,-0.6929886450997174,-0.9045928900521737,55.609267344973446,52.47073265502655 | |
| 2025-01-07,53.8,54.46,53.71,54.03,3865349.0,0.006895266492732199,0.006871602858496503,54.13999999999999,54.136,53.736,55.21166666666667,42.80056164942085,-0.6465251444302922,-0.8529793409277975,55.209352706928286,52.66864729307173 | |
| 2025-01-08,53.9,54.65,53.47,54.6,4430456.0,0.010549694614103267,0.010494434894884946,54.09666666666667,54.28399999999999,53.80733333333333,55.093666666666664,48.45835985710634,-0.5572842234564632,-0.7938403174335307,54.96011617772197,52.818883822278025 | |
| 2025-01-10,54.46,54.94,53.22,53.39,4196478.0,-0.022161172161172193,-0.022410420238764533,54.00666666666667,54.08200000000001,53.794,54.922333333333334,39.5215107547355,-0.5775395221412865,-0.7505801583750819,54.7670254300226,52.849974569977405 | |
| 2025-01-13,53.44,53.549,52.95,53.46,3972509.0,0.0013111069488669358,0.001310248198678192,53.81666666666667,53.827999999999996,53.849333333333334,54.733666666666664,40.20850403142326,-0.5812433655878948,-0.7167127998176446,54.71346496497754,52.82253503502245 | |
| 2025-01-14,53.57,53.93,53.295,53.69,4735840.0,0.004302282080059783,0.004293053723705107,53.51333333333333,53.834,53.895999999999994,54.53333333333333,42.518923959114346,-0.559173802868429,-0.6852050004278015,54.706598223348585,52.81540177665142 | |
| 2025-01-15,54.44,54.56,53.48,53.65,4547351.0,-0.0007450176941702358,-0.0007452953577706449,53.6,53.757999999999996,53.89533333333334,54.36333333333334,42.21341857740577,-0.5387013670868726,-0.6559042737596157,54.67933314080917,52.80366685919082 | |
| 2025-01-16,53.53,55.13,53.5,55.06,4578089.0,0.026281453867660787,0.0259420306377538,54.133333333333326,53.85,53.98733333333333,54.28733333333333,54.597418739043626,-0.4040440300262631,-0.6055322250129452,54.91109834873172,52.72490165126829 | |
| 2025-01-17,54.9,55.71,54.65,55.28,4655520.0,0.0039956411187795915,0.00398767974495328,54.663333333333334,54.227999999999994,54.087999999999994,54.241,56.17553438895814,-0.2763889194514064,-0.5397035639006375,55.16083024282181,52.64416975717818 | |
| 2025-01-21,55.61,56.58,55.24,55.91,5751857.0,0.011396526772792903,0.011332075579139336,55.416666666666664,54.718,54.23466666666666,54.226,60.4183550330567,-0.12296809014687682,-0.45635646914988537,55.465775169507424,52.667224830492586 | |
| 2025-01-22,55.73,55.73,52.85,52.93,5963376.0,-0.05329994634233581,-0.05477296916865767,54.70666666666667,54.565999999999995,54.168,54.093333333333334,40.463090398911774,-0.23908603767014114,-0.41290238285393654,55.47221963143842,52.654780368561575 | |
| 2025-01-23,53.2,53.8699,52.88,53.21,5134725.0,0.005290005667863307,0.005276062738381834,54.01666666666667,54.477999999999994,54.124,53.998666666666665,42.38850469771635,-0.30500082803543194,-0.39132207189023566,55.4886173527559,52.59338264724409 | |
| 2025-01-24,53.0,53.72,52.9,53.48,4277469.0,0.005074234166509983,0.005061403625464429,53.20666666666667,54.162,54.09866666666666,53.92833333333333,44.260444264421345,-0.3316292156089702,-0.37938350063398263,55.49116300459914,52.570836995400846 | |
| 2025-01-27,53.95,55.82,53.66,55.73,6517711.0,0.04207180254300669,0.04121084934770251,54.13999999999999,54.251999999999995,54.18733333333333,53.95233333333333,56.844536644027656,-0.16922548261833725,-0.3373518970308536,55.759139871299396,52.4988601287006 | |
| 2025-01-28,55.56,56.13,54.975,55.31,4575996.0,-0.007536335905257374,-0.007564877574858219,54.839999999999996,54.13199999999999,54.226,53.986999999999995,54.37666581136846,-0.07356186864997483,-0.28459389135467783,55.90475823748552,52.51324176251446 | |
| 2025-01-29,55.31,56.13,55.08,55.1,3611808.0,-0.003796781775447511,-0.0038040078477178806,55.38,54.565999999999995,54.322,54.029333333333334,53.13454078055963,-0.014525568604668138,-0.2305802268046759,56.00102675202895,52.53397324797106 | |
| 2025-01-30,55.63,55.995,55.38,55.81,3171313.0,0.012885662431942002,0.012803348641473478,55.406666666666666,55.086,54.440666666666665,54.08833333333334,56.73312755565776,0.0885316530103708,-0.16675785084166658,56.21158933189493,52.51741066810507 | |
| 2025-01-31,55.68,55.91,55.26,55.59,4289261.0,-0.003941945887833698,-0.0039497358349640755,55.5,55.508,54.50666666666667,54.157,55.315777455043445,0.15071572518157694,-0.10326313563701787,56.356590722059714,52.54540927794029 | |
| 2025-02-03,55.19,56.685,54.9,56.32,3921717.0,0.013131858247886319,0.013046382884408864,55.90666666666667,55.626,54.702,54.248000000000005,58.97797967232385,0.25595149995751854,-0.0314202085181106,56.61884072746919,52.47515927253082 | |
| 2025-02-04,55.725,55.725,52.93,53.96,9350784.0,-0.04190340909090906,-0.042806680510231794,55.29,55.35600000000001,54.73533333333333,54.29233333333334,45.88513641857921,0.14722224657732852,0.004308282500977225,56.593880301048245,52.423119698951766 | |
| 2025-02-05,54.6,54.76,53.83,54.1,6157436.0,0.0025945144551520194,0.0025911545128807605,54.79333333333333,55.156000000000006,54.76266666666667,54.32933333333334,46.641874101095034,0.07152585436689662,0.017751796874161105,56.58871743263438,52.472282567365625 | |
| 2025-02-06,54.25,54.445,53.9074,54.38,3247842.0,0.005175600739371511,0.005162253351888794,54.14666666666667,54.870000000000005,54.81133333333333,54.35333333333333,48.20198889851182,0.033740637058237155,0.020949564910976316,56.59481801829083,52.501181981709145 | |
| 2025-02-07,54.19,54.88,53.93,54.63,3067945.0,0.0045972784111805165,0.004586743203301558,54.370000000000005,54.678,54.782666666666664,54.385,49.618416758660985,0.023695345582133598,0.021498721045207773,56.59651221295821,52.502487787041794 | |
| 2025-02-10,54.5,55.34,54.4,55.31,4839232.0,0.012447373238147597,0.012370541598960432,54.77333333333333,54.476,54.784666666666666,54.43633333333333,53.354724390225,0.06980008478938515,0.03115899379404325,56.64554474949938,52.6454552505006 | |
| 2025-02-11,55.1,55.76,54.5,55.71,5604060.0,0.007231965286566666,0.007205940026137508,55.21666666666667,54.826,54.77133333333333,54.503,55.4477577216321,0.13703542080886422,0.05233427919700745,56.73160178354198,52.78439821645802 | |
| 2025-02-12,55.29,56.37,54.56,55.93,5075979.0,0.003949021719619417,0.003941244800772446,55.65,55.19199999999999,54.971333333333334,54.56966666666667,56.601194072969044,0.20570087870664366,0.0830075990989347,56.84269358999316,52.89730641000685 | |
| 2025-02-13,56.18,57.0,55.66,56.71,4995748.0,0.013946003933488216,0.013849653192439963,56.11666666666667,55.658,55.20466666666666,54.66433333333334,60.50528281839565,0.31937665479513555,0.13028141023817486,57.06685028805931,52.9791497119407 | |
| 2025-02-14,56.92,56.99,55.45,55.59,3663900.0,-0.01974960324457764,-0.0199472330605585,56.07666666666666,55.85,55.345333333333336,54.722,53.11640212446834,0.31545452318589895,0.16731603282771967,57.10827123547035,52.990728764529656 | |
| 2025-02-18,55.54,55.85,54.97,55.61,3512691.0,0.0003597769382981397,0.0003597122340943958,55.97,55.910000000000004,55.33733333333334,54.76233333333333,53.22624811837993,0.3103821463047467,0.19592925552312507,57.137148473673506,52.994851526326485 | |
| 2025-02-19,55.71,55.86,55.335,55.67,4744768.0,0.001078942636216551,0.001078360995943826,55.623333333333335,55.902,55.36133333333333,54.79366666666667,53.577643790479996,0.3076572681636165,0.21827485805122337,57.108160655839775,52.999839344160215 | |
| 2025-02-20,55.5,56.64,55.28,56.32,4128576.0,0.011675947548051013,0.011608309654370562,55.86666666666667,55.98,55.44266666666667,54.882333333333335,57.318576416860004,0.3538681782449089,0.2453935220899605,57.10044725551895,53.34655274448105 | |
| 2025-02-21,56.25,57.54,56.0,57.43,5117705.0,0.01970880681818188,0.01951710302641825,56.473333333333336,56.124,55.550666666666665,54.995666666666665,62.82752247651996,0.47458762998102344,0.2912323436681731,57.30739588605457,53.56160411394543 | |
| 2025-02-24,57.6,57.7,56.76,56.87,4323646.0,-0.009751001218875177,-0.00979885355749687,56.873333333333335,56.379999999999995,55.635999999999996,55.071333333333335,58.710394614097524,0.5190876262987061,0.3368034001942797,57.34782797316713,53.860172026832885 | |
| 2025-02-25,57.45,57.64,56.9573,57.43,3867418.0,0.00984701951819944,0.009798853557496882,57.24333333333333,56.74399999999999,55.71000000000001,55.205999999999996,61.43218185932678,0.5927091319459166,0.38798454654460707,57.6062156894831,53.7717843105169 | |
| 2025-02-26,57.27,57.65,56.88,57.11,4422351.0,-0.005572000696500101,-0.005587582199433616,57.13666666666666,57.032000000000004,55.92,55.32766666666667,59.037286910255126,0.6181082132142848,0.43400927987854265,57.783603701483216,53.774396298516805 | |
| 2025-02-27,56.91,57.79,56.465,56.48,5773509.0,-0.01103134302223785,-0.011092639491784975,57.00666666666666,57.064,56.07866666666666,55.42066666666667,54.53013347307961,0.580707399812411,0.46334890386531635,57.849365533829385,53.84663446617061 | |
| 2025-02-28,56.4,56.79,55.8,56.62,7862334.0,0.002478753541076406,0.0024756864987668242,56.73666666666666,56.902,56.227999999999994,55.519666666666666,55.34598039676297,0.5559551112518335,0.4818701453426198,57.917739019928455,53.85926098007155 | |
| 2025-03-03,56.54,57.21,56.33,56.87,6791675.0,0.004415400918403423,0.004405681634954796,56.656666666666666,56.902,56.37733333333333,55.580000000000005,56.835374514898916,0.5501696417385418,0.4955300446218042,58.020415617233986,53.88458438276603 | |
| 2025-03-04,56.92,57.25,53.7,54.33,8397801.0,-0.04466326710040447,-0.04569140075527664,55.94,56.282,56.312,55.54833333333333,41.63931352216606,0.33674604435076816,0.46377324456759705,58.0292729608209,53.67672703917909 | |
| 2025-03-05,54.03,54.53,53.78,54.1,4346668.0,-0.004233388551444839,-0.004242374710995833,55.099999999999994,55.67999999999999,56.20466666666667,55.48799999999999,40.581238643294355,0.14734868406859647,0.40048833246779697,58.01264488478712,53.70735511521286 | |
| 2025-03-06,54.08,54.3497,53.27,53.69,3471258.0,-0.007578558225508347,-0.0076074214179577436,54.04,55.12199999999999,56.05533333333333,55.513333333333335,38.6937084747334,-0.03542530115610987,0.31330560574301564,58.06536140628751,53.613638593712494 | |
| 2025-03-07,53.73,55.535,53.53,55.22,6524643.0,0.028496926802011657,0.028098442067530354,54.336666666666666,54.842,55.956,55.580333333333336,48.34851682428623,-0.05616930324206493,0.23941062394599955,58.025825301814116,53.73717469818589 | |
| 2025-03-10,55.49,57.13,55.05,56.54,6301938.0,0.0239043824701195,0.023623145763435893,55.15,54.775999999999996,56.01933333333333,55.68233333333333,54.94150738316774,0.033517524790205755,0.1982320041148408,58.0590960592634,53.89490394073659 | |
| 2025-03-11,56.69,56.97,55.0,55.14,4316665.0,-0.024761230986911853,-0.025072946669793532,55.63333333333333,54.938,55.98799999999999,55.662666666666674,47.95061486215005,-0.008277895125132773,0.1569300242668461,58.06277099488109,53.87422900511892 | |
| 2025-03-12,54.52,54.795,53.52,53.72,5081494.0,-0.025752629669931082,-0.026090033940613856,55.13333333333333,54.862,55.858,55.609666666666676,42.099318298057355,-0.15420561277817058,0.09470289685784278,58.18074306530813,53.557256934691885 | |
| 2025-03-13,53.92,54.4,53.62,54.09,3448769.0,0.006887565152643438,0.0068639542282988705,54.31666666666666,54.94199999999999,55.70933333333333,55.576,44.016298392280525,-0.23726344726099313,0.028309628034075593,58.214729271268695,53.33927072873131 | |
| 2025-03-14,53.92,54.799,53.69,54.68,5187739.0,0.010907746348677971,0.010848685972413062,54.163333333333334,54.834,55.525999999999996,55.538333333333334,47.02802182914911,-0.2525678651918568,-0.027865870611110892,58.11842836571197,53.23257163428803 | |
| 2025-03-17,54.79,55.333,54.3,54.71,4838710.0,0.00054864667154364,0.0005484962199858578,54.49333333333334,54.468,55.382,55.509,47.183609836910854,-0.25928707735772605,-0.07415011196043392,58.11043747399973,53.152562526000274 | |
| 2025-03-18,54.45,54.8,53.88,54.77,4937156.0,0.001096691646865322,0.0010960907198954326,54.72,54.394000000000005,55.20466666666666,55.45733333333333,47.51563770147984,-0.25681025409899405,-0.11068214038814594,58.09677322005405,53.08222677994597 | |
| 2025-03-19,54.73,55.17,54.5,54.91,4313538.0,0.002556143874383743,0.0025528824951512536,54.79666666666666,54.63199999999999,55.05799999999999,55.489,48.331826064880524,-0.2407750193054099,-0.13670071617159874,58.07572086989236,53.02727913010764 | |
| 2025-03-20,55.04,55.45,54.75,54.98,3984613.0,0.0012748133309050669,0.001274001446318351,54.88666666666666,54.81,54.958,55.51833333333333,48.76088483448018,-0.21988388071435594,-0.15333734908015018,57.994667125910176,52.97433287408983 | |
| 2025-03-21,54.8,55.28,54.21,54.55,7961375.0,-0.007821025827573713,-0.00785177045801988,54.81333333333333,54.784000000000006,54.82000000000001,55.524,46.221697960737096,-0.2353123746306025,-0.16973235419024066,57.714454296106,52.966545703894 | |
| 2025-03-24,54.39,55.23,54.2,54.33,4144805.0,-0.004032997250229098,-0.00404115171564807,54.62,54.70799999999999,54.650666666666666,55.514,44.932491434748414,-0.26226846103643453,-0.18823957555947943,57.517299253407316,52.90970074659268 | |
| 2025-03-25,54.1,54.24,52.65,52.85,5105048.0,-0.027240935026688673,-0.027618848247184982,53.91,54.324,54.552,55.432,37.37928567606632,-0.39846176564458347,-0.23028401357650025,57.27193939810437,52.697060601895636 | |
| 2025-03-26,53.12,54.01,52.955,53.86,3618317.0,0.019110690633869387,0.018930375067206157,53.68,54.114,54.535999999999994,55.37033333333333,44.26491761680937,-0.4200552462846474,-0.2682382601181297,56.9376805051803,52.706319494819674 | |
| 2025-03-27,53.95,54.58,53.7,54.47,5189876.0,0.011325659116227182,0.011262004012130176,53.72666666666667,54.012,54.588,55.321666666666665,47.98495984539835,-0.3835252924125072,-0.29129566657700523,56.699046712469766,52.74395328753022 | |
| 2025-03-28,54.81,55.395,54.53,54.99,3830178.0,0.009546539379474916,0.009501259124140215,54.44,54.1,54.57266666666667,55.264333333333326,50.98812184268788,-0.3090528180977259,-0.2948470968811494,56.422604835626785,52.857395164373216 | |
| 2025-03-31,55.45,56.285,55.07,56.07,7010909.0,0.019639934533551617,0.01944955961585788,55.17666666666667,54.448,54.541333333333334,55.28033333333334,56.59355450961076,-0.1610296223457155,-0.2680836019740626,56.20800497511669,52.991995024883316 | |
| 2025-04-01,56.11,56.28,55.56,56.26,4612256.0,0.003388621366149369,0.003382892926129546,55.77333333333333,55.129999999999995,54.616,55.30200000000001,57.51414541909801,-0.028065242513278577,-0.2200799300819058,56.45290855156197,52.94009144843803 | |
| 2025-04-02,56.51,56.555,55.87,56.23,3263996.0,-0.0005332385353714608,-0.000533380757600426,56.18666666666667,55.604,54.78333333333333,55.32066666666667,57.30747606719994,0.07403579858065967,-0.1612567843493927,56.65739046589441,52.948609534105614 | |
| 2025-04-03,57.0,57.05,55.62,56.25,7118823.0,0.0003556820202739175,0.0003556187804192196,56.24666666666667,55.96,54.92733333333333,55.31833333333334,57.41733305541595,0.15478122053654175,-0.0980491833722058,56.81361413996605,53.04838586003396 | |
| 2025-04-04,56.98,56.99,52.71,52.73,8633425.0,-0.06257777777777784,-0.06462148754215116,55.06999999999999,55.507999999999996,54.797333333333334,55.16166666666666,38.59410269492917,-0.06451830608534692,-0.09134300791483403,56.91230412194487,52.700695878055114 | |
| 2025-04-07,51.51,52.4,49.85,50.83,7889276.0,-0.03603261900246535,-0.036697822083567234,53.27,54.459999999999994,54.538666666666664,54.96033333333333,32.41658470354476,-0.38716587473683717,-0.15050758127923466,57.10361030742154,51.93838969257846 | |
| 2025-04-08,51.13,51.33,49.05,49.66,9528791.0,-0.023017902813299296,-0.023286951378790652,51.07333333333333,53.14,54.198,54.70133333333333,29.30584117347776,-0.7288736179853146,-0.2661807886204507,57.56645838955693,50.92754161044306 | |
| 2025-04-09,49.23,52.42,48.07,52.25,9854379.0,0.052154651631091564,0.05084011076489997,50.913333333333334,52.34400000000001,54.02066666666667,54.539333333333325,42.467454427750084,-0.7816774211801558,-0.36928011513239173,57.59975903866007,50.74724096133991 | |
| 2025-04-10,52.2,52.58,50.775,51.93,5827562.0,-0.006124401913875643,-0.006143232988692854,51.28,51.48,53.81733333333333,54.38766666666666,41.44088226290126,-0.8396669829860244,-0.4633574887031183,57.62890553403621,50.50209446596379 | |
| 2025-04-11,51.96,53.015,51.02,52.74,5152859.0,0.015597920277296451,0.015477523068913143,52.30666666666667,51.48199999999999,53.696666666666665,54.25833333333333,45.06108628771852,-0.810916161232953,-0.5328692232090853,57.5651777726118,50.371822227388186 | |
| 2025-04-14,53.0,54.26,52.59,54.1,4039865.0,0.02578687902919974,0.0254600049272951,52.92333333333334,52.136,53.681333333333335,54.16599999999999,50.58487425468209,-0.6706593503297427,-0.5604272486332168,57.51932154378795,50.35667845621202 | |
| 2025-04-15,54.29,54.5,53.625,53.67,4359352.0,-0.007948243992606296,-0.007979999663698367,53.50333333333333,52.938,53.736,54.144,48.910422732320995,-0.5874306882223266,-0.5658279365510388,57.44525827250072,50.32074172749928 | |
| 2025-04-16,54.1,54.1,52.8644,53.06,6082466.0,-0.011365753679895674,-0.011430837479143904,53.61000000000001,53.1,53.68266666666667,54.10933333333333,46.556055813511634,-0.5641896488137021,-0.5655002790035715,57.33732660980203,50.24367339019796 | |
| 2025-04-17,52.63,53.98,52.5,53.17,8734017.0,0.0020731247644176776,0.0020709788066535567,53.300000000000004,53.348,53.596,54.092,47.05102461362,-0.5307764168119178,-0.5585555065652408,57.21301010530852,50.186989894691486 | |
| 2025-04-21,52.92,53.16,51.415,52.06,3608579.0,-0.02087643407936801,-0.021097427949827743,52.76333333333333,53.212,53.400666666666666,53.986666666666665,42.74857365839583,-0.58709623314315,-0.5642636518808226,57.135367834625285,50.01563216537471 | |
| 2025-04-22,52.6,53.66,52.43,53.4,4703790.0,0.02573953131002682,0.025413846399729767,52.876666666666665,53.072,53.22266666666667,53.882,48.8315434916973,-0.5176363031104287,-0.5549381821267438,57.072489240847176,49.98551075915282 | |
| 2025-04-23,53.2,54.495,52.79,53.33,5342003.0,-0.0013108614232210103,-0.0013117213536383455,52.93000000000001,53.004,53.02733333333334,53.821666666666665,48.54139552297104,-0.4629011863826804,-0.5365307829779311,57.08424963716808,50.02175036283192 | |
| 2025-04-24,53.09,53.59,52.76,53.35,3980400.0,0.00037502343896500534,0.00037495313525159646,53.36000000000001,53.062,52.83533333333333,53.809333333333335,48.635303060319785,-0.41314687913007475,-0.5118540022083599,57.05687884053266,49.99812115946733 | |
| 2025-04-25,53.24,53.45,52.915,52.95,5352232.0,-0.007497656982193068,-0.007525905700346911,53.21,53.017999999999994,52.61533333333333,53.77133333333333,46.79594879591042,-0.4013661896400933,-0.48975643969470656,56.96183488430942,49.94116511569057 | |
| 2025-04-28,52.95,53.84,52.75,53.74,3889221.0,0.01491973559962223,0.014809531139929647,53.34666666666667,53.354,52.68266666666667,53.739999999999995,50.75699651559213,-0.324542388020987,-0.4567136293599626,56.83139393445893,49.94660606554106 | |
| 2025-04-29,53.47,54.48,53.37,54.31,5046611.0,0.010606624488276983,0.010550768859408834,53.666666666666664,53.536,52.91466666666667,53.72666666666667,53.44988622243153,-0.2151842256354115,-0.40840774861505247,56.54926045753717,50.05273954246283 | |
| 2025-04-30,54.32,54.62,53.29,54.38,6157794.0,0.0012888970723623494,0.0012880671575707322,54.14333333333334,53.746,53.22933333333333,53.71366666666666,53.784137413286246,-0.1214684662092651,-0.35101989213389506,56.20659397252355,50.207406027476466 | |
| 2025-05-01,56.64,57.02,54.71,54.83,7996152.0,0.008275101140124974,0.00824105021163237,54.50666666666667,54.04200000000001,53.40133333333333,53.711000000000006,55.972769398809774,-0.010762746246228971,-0.28296846295636185,55.90775513172845,50.36624486827155 | |
| 2025-05-02,54.93,55.29,54.43,55.0,7472088.0,0.0031004924311508475,0.0030956958165138417,54.73666666666667,54.452,53.606,53.71166666666667,56.80498602591953,0.08965641037718797,-0.2084434882896519,55.60777041588527,50.54122958411473 | |
| 2025-05-05,54.88,54.93,53.935,54.42,4314976.0,-0.010545454545454525,-0.010601451877370662,54.75,54.588,53.717999999999996,53.70733333333333,53.11602281272144,0.12104285604650755,-0.14254621942242002,55.75269157765521,50.5653084223448 | |
| 2025-05-06,54.5,55.11,54.08,54.68,4100282.0,0.004777655273796366,0.004766278500648543,54.699999999999996,54.662,53.75666666666667,53.719,54.54119048658312,0.16499471113162656,-0.08103803331161069,55.79216609760525,50.91083390239476 | |
| 2025-05-07,54.5,55.685,54.3,55.15,4070234.0,0.008595464520848584,0.008558733843762677,54.75,54.815999999999995,53.855333333333334,53.79566666666667,57.080995357784765,0.23504252111418822,-0.017821922426450906,55.517278932362885,51.73472106763711 | |
| 2025-05-08,54.86,55.5475,54.58,55.0,4673621.0,-0.0027198549410697437,-0.0027235604670404925,54.943333333333335,54.85,53.98466666666666,53.83366666666667,56.00554247903584,0.27527892470606474,0.040798247000052225,55.634385084659066,51.892614915340936 | |
| 2025-05-09,55.07,55.29,54.67,55.09,3312275.0,0.001636363636363658,0.0016350262521542672,55.080000000000005,54.86800000000001,54.11266666666667,53.85433333333334,56.53469216457982,0.3108455779509143,0.09480771319022463,55.676473219168834,52.16652678083117 | |
| 2025-05-12,54.67,55.39,54.485,54.85,5756782.0,-0.004356507533127663,-0.004366024763385965,54.98,54.95399999999999,54.29866666666667,53.849666666666664,54.64712963935693,0.31602349057350665,0.13905086866688104,55.73832813919478,52.315671860805224 | |
| 2025-05-13,54.89,54.975,53.74,53.81,5801732.0,-0.018960802187784842,-0.01914286321991095,54.583333333333336,54.779999999999994,54.326,53.77433333333333,47.28040724489556,0.23351588945931923,0.1579438728253687,55.72602122834819,52.29897877165183 | |
| 2025-05-14,53.56,54.02,52.525,54.0,7964658.0,0.0035309422040512572,0.0035247230629460724,54.22,54.55,54.370666666666665,53.699,48.64252776020504,0.1813687274529343,0.16262884375088185,55.73535166363792,52.3226483363621 | |
| 2025-05-15,54.0,55.08,53.98,55.04,5850962.0,0.01925925925925931,0.019076147060813887,54.28333333333333,54.55800000000001,54.483333333333334,53.65933333333333,55.43057614100138,0.22140877172197548,0.17438482934510058,55.82772468358847,52.42827531641154 | |
| 2025-05-16,54.97,55.79,54.71,55.77,4679264.0,0.01326308139534893,0.01317589677637421,54.93666666666667,54.694,54.67133333333334,53.64333333333333,59.479081972430265,0.30848961812396425,0.2012057871008733,56.0404544874975,52.47554551250251 | |
| 2025-05-19,55.42,56.21,55.0,56.2,6460957.0,0.007710238479469167,0.00768066649818297,55.669999999999995,54.964,54.83533333333333,53.75900000000001,61.68676563688866,0.4075017955828031,0.24246498879725928,56.13646043925666,52.79353956074336 | |
| 2025-05-20,57.3,58.64,57.0,58.0,11479837.0,0.03202846975088969,0.03152625364677395,56.65666666666667,55.802,55.08133333333333,53.998000000000005,69.24139183881223,0.62402128737439,0.31877624851268543,56.89831114461852,52.4916888553815 | |
| 2025-05-21,57.67,57.93,56.42,56.53,7410196.0,-0.02534482758620693,-0.02567153985921994,56.910000000000004,56.30799999999999,55.22466666666667,54.227000000000004,59.00830183532042,0.6692827548763631,0.388877549785421,57.102883448935955,52.60711655106405 | |
| 2025-05-22,56.165,56.32,55.11,55.66,5419292.0,-0.015390058376083537,-0.015509714589454757,56.73,56.431999999999995,55.28,54.34066666666667,53.928508807548,0.6277151552852942,0.4366450708853957,57.13295670476895,52.80804329523104 | |
| 2025-05-23,56.0,56.47,55.02,56.29,5958242.0,0.011318720804886828,0.011255143378190509,56.16,56.536,55.366,54.486000000000004,56.826869442645275,0.6382509088218029,0.47696623847267716,57.161455286067444,53.113544713932576 | |
| 2025-05-27,56.69,56.935,56.28,56.73,5276541.0,0.007816663705809246,0.0077862718625406465,56.22666666666667,56.641999999999996,55.52,54.619,58.77739822248268,0.6743316170475993,0.5164393141876616,57.31766590063466,53.25633409936534 | |
| 2025-05-28,56.71,56.77,55.47,55.88,6772797.0,-0.014983254010223823,-0.015096636949714705,56.300000000000004,56.217999999999996,55.6,54.678333333333335,53.727460018625514,0.6271090195943287,0.538573255268995,57.3600874260108,53.370912573989195 | |
| 2025-05-29,55.2,56.11,55.02,56.02,4612673.0,0.0025053686471010472,0.002502235443201514,56.21,56.116,55.658,54.75666666666667,54.42204333894481,0.5941328076911176,0.5496851657534196,57.40783543048134,53.48716456951867 | |
| 2025-05-30,55.87,56.875,55.8,56.67,9416150.0,0.01160299892895389,0.011536200349565356,56.19,56.318000000000005,55.76933333333333,54.877,57.60401116531323,0.6133778518388482,0.5624237029705054,57.54740911148898,53.53159088851101 | |
| 2025-06-02,56.36,57.18,56.0,56.77,4643845.0,0.0017646020822303932,0.001763047001106919,56.48666666666667,56.414,55.88133333333334,54.997,58.08878868536808,0.6294430248681095,0.5758275673500262,57.68833589494542,53.56766410505458 | |
| 2025-06-03,57.0,57.07,56.315,56.69,4737482.0,-0.00140919499735781,-0.0014101888464225804,56.71,56.40599999999999,56.004,55.15133333333334,57.52212252743757,0.6284747926275855,0.5863570124055381,57.77304399410907,53.70995600589095 | |
| 2025-06-04,56.75,56.785,56.06,56.08,5398030.0,-0.01076027518080791,-0.010818585609877685,56.51333333333333,56.446000000000005,56.15533333333334,55.24066666666667,53.256048136373096,0.5718931315544822,0.583464236235327,57.787640430232784,53.83535956976722 | |
| 2025-06-05,56.12,56.33,55.62,56.0,4821662.0,-0.0014265335235377208,-0.001427551991185335,56.25666666666666,56.44200000000001,56.28866666666667,55.32966666666667,52.7039937274918,0.5146637032886261,0.5697041296459868,57.80784134463385,53.90015865536615 | |
| 2025-06-06,56.38,56.38,55.47,55.77,4402724.0,-0.004107142857142754,-0.00411560033368679,55.949999999999996,56.262,56.33733333333334,55.410333333333334,51.06506755987182,0.4456131403647845,0.5448859317897463,57.80747127915816,53.97752872084184 | |
| 2025-06-09,55.76,56.17,55.52,55.67,5535164.0,-0.0017930787161556383,-0.0017946882060459407,55.81333333333333,56.041999999999994,56.33066666666666,55.501000000000005,50.33221143266138,0.3784582760755697,0.511600400646911,57.80427746959131,54.03872253040869 | |
| 2025-06-10,55.65,55.93,55.28,55.61,5926538.0,-0.0010777797736662986,-0.001078360995943834,55.68333333333334,55.826,56.291333333333334,55.56333333333334,49.86975800056774,0.3167448265489696,0.4726292858273228,57.7840161002306,54.13498389976941 | |
| 2025-06-11,55.48,55.855,55.365,55.57,5298127.0,-0.000719295090811034,-0.0007195539076427596,55.61666666666667,55.724000000000004,56.129333333333335,55.60533333333333,49.54294655982275,0.2615933224862559,0.43042209315910945,57.598033779058255,54.49696622094173 | |
| 2025-06-12,55.58,55.975,55.34,55.91,4955067.0,0.006118409213604403,0.006099767746723998,55.696666666666665,55.706,56.088,55.656333333333336,52.398462446812815,0.24252484126918006,0.3928426427811236,57.38114538726303,54.904854612736955 | |
| 2025-06-13,55.93,56.265,55.28,55.51,4289036.0,-0.0071543552137363076,-0.007180070336483964,55.663333333333334,55.653999999999996,56.077999999999996,55.678999999999995,48.89277540077357,0.1929125002441907,0.35285661427373705,57.33594901556278,54.997050984437216 | |
| 2025-06-16,55.73,56.17,54.59,54.73,4208349.0,-0.014051522248243575,-0.014151179546243151,55.38333333333333,55.465999999999994,55.974000000000004,55.669999999999995,42.86962655824266,0.08962177721613784,0.30020964686221724,57.43285465638073,54.79614534361927 | |
| 2025-06-17,54.61,54.67,53.36,53.77,11059614.0,-0.01754065412022643,-0.01769631433423993,54.669999999999995,55.098,55.776666666666664,55.64833333333333,36.85228528716678,-0.06890653030973226,0.22638641142782737,57.65939851176142,54.32660148823857 | |
| 2025-06-18,54.02,54.51,53.591,54.18,10128627.0,0.007625069741491464,0.007596145835362262,54.22666666666667,54.82000000000001,55.663333333333334,55.63166666666667,40.681770771738684,-0.15961780794043534,0.14918556755417484,57.37767255481607,54.22632744518393 | |
| 2025-06-20,54.25,54.775,54.05,54.22,14473084.0,0.0007382798080473041,0.0007380074135704685,54.05666666666667,54.482000000000006,55.54333333333333,55.60066666666667,41.05732568145124,-0.2256780077030598,0.07421285250272791,57.366955592986784,54.00604440701322 | |
| 2025-06-23,54.45,55.995,54.25,55.88,9467612.0,0.030616008852822008,0.030156690318241766,54.76,54.556000000000004,55.49066666666667,55.629999999999995,54.0571148959034,-0.14244109289938933,0.030882063422304467,57.379996656757626,54.015003343242384 | |
| 2025-06-24,55.78,56.39,55.64,55.98,7600581.0,0.0017895490336434783,0.001787949698546347,55.35999999999999,54.806,55.437999999999995,55.659666666666666,54.70519908208013,-0.06762651756431382,0.01118034722498081,57.348008403340316,54.015991596659674 | |
| 2025-06-25,55.8,55.835,54.89,55.2,4113120.0,-0.013933547695605508,-0.014031530804257765,55.68666666666667,55.092000000000006,55.33866666666667,55.67133333333334,48.90974052082955,-0.07046265919564831,-0.005148254059145015,57.211419985553626,53.99958001444639 | |
| 2025-06-26,55.08,55.41,54.795,55.18,5695135.0,-0.00036231884057980057,-0.00036238449390969124,55.45333333333334,55.29200000000001,55.278666666666666,55.717,48.76707927107792,-0.07347715581056491,-0.018814034409428994,57.18146834233343,53.959531657666574 | |
| 2025-06-27,55.62,56.23,55.14,55.87,6225493.0,0.012504530627038823,0.01242699468191742,55.416666666666664,55.622,55.269999999999996,55.77933333333333,53.77639345748076,-0.019958859360016845,-0.019042999399546567,57.166908974973495,53.95909102502651 | |
| 2025-06-30,55.51,56.61,55.2,56.52,6009875.0,0.01163415070699858,0.011566994345269475,55.85666666666666,55.75,55.32,55.82866666666666,57.947662890994735,0.0740507331224336,-0.0004242528951505335,57.13991755860016,53.97108244139983 | |
| 2025-07-01,56.67,57.71,56.17,57.65,5922551.0,0.019992922859164874,0.01979568889874132,56.68,56.084,55.452000000000005,55.891333333333336,64.02549874874421,0.2370035393907628,0.04706130556203214,57.355922215755804,53.843077784244194 | |
| 2025-07-02,57.5,58.17,57.03,57.42,7518031.0,-0.003989592367736328,-0.003997572022150125,57.196666666666665,56.528,55.57266666666667,55.931999999999995,62.059421276208184,0.3436246435680559,0.10637397316323689,57.50808333147873,53.76391666852125 | |
| 2025-07-03,57.25,57.61,56.66,56.86,3095639.0,-0.009752699407871823,-0.009800568470064172,57.31,56.864,55.65866666666667,55.894,57.43488404935209,0.3785713816719891,0.16081345486498733,57.61376764982309,53.736232350176905 | |
| 2025-07-07,56.78,57.0,56.08,56.44,4271970.0,-0.007386563489271913,-0.0074139792382404875,56.906666666666666,56.977999999999994,55.693999999999996,55.891,54.17426874212114,0.3681328274038904,0.20227732937276796,57.65985608234546,53.73414391765454 | |
| 2025-07-08,56.07,56.5,55.36,56.32,4397623.0,-0.002126151665485465,-0.0021284151348262875,56.54,56.938,55.748000000000005,55.913000000000004,53.244204818423015,0.3461865774513342,0.23105917898848122,57.70599917991418,53.74300082008582 | |
| 2025-07-09,56.48,57.23,56.275,57.15,2890321.0,0.014737215909090828,0.014629678391032621,56.63666666666666,56.838,55.90933333333333,55.94166666666667,58.54540221975301,0.39125790210444933,0.26309892361167486,57.87461439954561,53.7223856004544 | |
| 2025-07-10,56.67,58.32,56.52,58.16,3655112.0,0.01767279090113738,0.017518442984444285,57.21,56.986000000000004,56.202,55.989333333333335,63.90802384792637,0.5026812145579811,0.31101538180093613,58.23975366018093,53.61224633981907 | |
| 2025-07-11,57.52,57.84,57.1163,57.39,4726273.0,-0.013239339752407098,-0.013327761104992671,57.56666666666666,57.092,56.41599999999999,56.03966666666667,57.772142431000574,0.5228256193058058,0.3533774293019101,58.409413843798916,53.624586156201104 | |
| 2025-07-14,57.31,57.65,56.79,57.2,3219214.0,-0.0033106813033628724,-0.003316173734518901,57.583333333333336,57.24400000000001,56.61466666666667,56.079,56.334846346535954,0.5174934507258371,0.3862006335866955,58.52784645951891,53.6351535404811 | |
| 2025-07-15,56.99,57.11,56.19,56.55,2985879.0,-0.011363636363636465,-0.011428695823622857,57.04666666666666,57.29,56.65933333333333,56.075,51.60483081491308,0.4555666126563267,0.40007382940062175,58.57324814273947,53.69375185726054 | |
| 2025-07-16,56.58,57.36,56.41,57.17,4411231.0,0.010963748894783354,0.010904082713750434,56.973333333333336,57.294000000000004,56.73866666666667,56.08833333333333,55.44739859009026,0.4513154818308607,0.41032215988666954,58.64584286243642,53.86515713756358 | |
| 2025-07-17,56.91,57.965,56.72,57.61,3787904.0,0.007696344236487684,0.007666878468411847,57.10999999999999,57.184000000000005,56.89933333333333,56.119,57.99629836598641,0.477941342502298,0.42384599640979526,58.6149120512724,54.28008794872761 | |
| 2025-07-18,57.76,58.6799,57.61,58.09,5451467.0,0.008331886825204027,0.008297368260149453,57.623333333333335,57.324,57.093333333333334,56.186,60.64168658833778,0.5316460328573811,0.44540600369931244,58.65696226379762,54.62903773620237 | |
| 2025-07-21,58.16,58.35,57.67,57.69,4380478.0,-0.006885866758478354,-0.00690968373564321,57.79666666666666,57.422000000000004,57.214666666666666,56.242333333333335,57.39755344979894,0.5357548810517301,0.463475779169796,58.542967781338795,55.0900322186612 | |
| 2025-07-22,57.82,58.625,57.44,58.51,4017994.0,0.014213901889408964,0.014113831531346734,58.09666666666667,57.814,57.34733333333334,56.333666666666666,61.89761174883745,0.5982817007931587,0.4904369634944686,58.76725918989047,55.128740810109534 | |
| 2025-07-23,58.55,58.87,57.9,58.29,5192320.0,-0.0037600410186292565,-0.0037671277426862865,58.163333333333334,58.038,57.38999999999999,56.421,60.06447527289331,0.6229020672482051,0.5169299842452159,58.915291294936054,55.21170870506394 | |
| 2025-07-24,58.36,59.14,58.1667,58.75,3970657.0,0.007891576599759809,0.00786060096680992,58.51666666666667,58.266,57.47866666666666,56.525666666666666,62.56115687615353,0.6717880857842218,0.5479016045530171,59.023536395140646,55.458463604859354 | |
| 2025-07-25,58.75,58.981,58.45,58.75,2908667.0,0.0,0.0,58.596666666666664,58.398,57.60466666666666,56.63166666666667,62.56115687615353,0.7024333927764417,0.578807962197702,59.04918064356211,55.789819356437874 | |
| 2025-07-28,58.6,58.69,57.82,58.0,2908179.0,-0.012765957446808529,-0.012848142477849024,58.5,58.46,57.708666666666666,56.70133333333333,55.94728768317645,0.6586092499039538,0.5947682197389524,59.00846281572289,56.0435371842771 | |
| 2025-07-29,58.15,58.69,57.89,58.66,2976843.0,0.01137931034482742,0.011315053002885477,58.47,58.489999999999995,57.86466666666667,56.806333333333335,59.95894390694489,0.6694181493639206,0.6096982056639462,59.11849116456514,56.14750883543486 | |
| 2025-07-30,58.65,59.0,57.995,58.25,4091908.0,-0.006989430617115544,-0.007013971103494994,58.303333333333335,58.482000000000006,57.938,56.92366666666667,56.51587199308224,0.6375514107714295,0.6152688466854429,59.172690034411396,56.1533099655886 | |
| 2025-07-31,57.74,58.51,57.53,58.45,9137957.0,0.0034334763948498104,0.0034275954722674975,58.45333333333334,58.422000000000004,57.95733333333333,57.07966666666667,57.78921773967803,0.6212734655975751,0.6164697704678694,59.257425468064206,56.17157453193581 | |
| 2025-08-01,59.08,60.78,59.05,60.41,7653317.0,0.033532934131736525,0.032982966232572464,59.03666666666667,58.754,58.15866666666667,57.28733333333333,67.75460248514685,0.7577933266084074,0.644734481695977,59.77924773148656,56.004752268513435 | |
| 2025-08-04,60.64,61.575,60.31,61.13,6820180.0,0.011918556530375879,0.01184808988998426,59.99666666666667,59.379999999999995,58.42066666666666,57.51766666666666,70.50896902406069,0.9135534077239171,0.698498266901565,60.36636852292745,55.88663147707255 | |
| 2025-08-05,61.32,61.67,60.615,61.08,10023111.0,-0.0008179290037625409,-0.0008182636902024145,60.873333333333335,59.864,58.72266666666667,57.691,70.0614051410876,1.0211881902762485,0.7630362515765018,60.789861622521734,55.939138377478265 | |
| 2025-08-06,61.25,61.9,60.945,60.97,5408664.0,-0.001800916830386412,-0.0018025404307069857,61.06,60.408,58.976,57.85733333333334,69.02336497005123,1.0851050348369,0.8274500082285815,61.16302353776553,55.94797646223446 | |
| 2025-08-07,60.84,61.98,60.61,61.74,5414627.0,0.012629161882893314,0.012550079154288593,61.26333333333333,61.065999999999995,59.251333333333335,58.07533333333333,72.1355700253102,1.1842409667879892,0.8988081999404631,61.67863637591763,55.79036362408238 | |
| 2025-08-08,62.0,62.255,61.56,61.81,3894854.0,0.0011337868480725266,0.0011331445971686754,61.50666666666667,61.346000000000004,59.49933333333333,58.29633333333333,72.40697962518406,1.2539999907748651,0.9698465581073437,62.11821702812651,55.79278297187348 | |
| 2025-08-11,62.0,62.17,61.48,61.49,4151755.0,-0.005177155800032307,-0.005190603705803564,61.68000000000001,61.418000000000006,59.75266666666666,58.483666666666664,69.09375806835604,1.2688368330349604,1.0296446130928671,62.40838231220488,55.93161768779511 | |
| 2025-08-12,61.49,61.7739,60.98,61.31,3461594.0,-0.0029273052528866472,-0.002931598190781771,61.53666666666667,61.46400000000001,59.93933333333334,58.64333333333333,67.23020530227296,1.251642486281078,1.0740441877305094,62.53906754957498,56.27693245042501 | |
| 2025-08-13,61.58,62.15,61.33,62.1,4103203.0,0.012885336812918036,0.012803027164836594,61.63333333333333,61.69,60.19333333333334,58.791666666666664,70.93536568650902,1.2869273429692782,1.1166208187782631,62.81807060929602,56.49092939070399 | |
| 2025-08-14,61.83,61.985,60.98,61.18,3875933.0,-0.014814814814814836,-0.014925650216675706,61.53,61.577999999999996,60.355333333333334,58.91700000000001,62.1258673865519,1.226516021651264,1.1385998593528635,62.91685537922931,56.74914462077067 | |
| 2025-08-15,61.31,61.32,60.74,61.14,6543694.0,-0.0006538084341287664,-0.0006540222600689172,61.473333333333336,61.444,60.51466666666667,59.059666666666665,61.76669776690626,1.1620169405998197,1.1432832756022546,63.010591568862274,56.96040843113773 | |
| 2025-08-18,61.21,61.27,60.35,60.4,2865667.0,-0.012103369316323276,-0.012177211521919267,60.906666666666666,61.226,60.67466666666667,59.19166666666667,55.38711487814875,1.039209775210793,1.1224685755239623,62.95970322506627,57.282296774933734 | |
| 2025-08-19,60.53,61.33,60.5101,61.3,2831796.0,0.01490066225165565,0.014790738001396473,60.946666666666665,61.224000000000004,60.85066666666667,59.35766666666667,60.703185277584495,1.0029453604449046,1.0985639325081507,63.042466750340786,57.478533249659215 | |
| 2025-08-20,61.58,62.46,61.37,61.52,3052099.0,0.0035889070146819524,0.003582482255222879,61.07333333333333,61.108000000000004,61.068666666666665,59.50333333333333,61.89838011435116,0.980653350466568,1.0749818160998341,63.10075045496995,57.74324954503006 | |
| 2025-08-21,61.25,61.5699,60.9599,61.25,2557822.0,-0.004388816644993576,-0.004398475772552248,61.35666666666666,61.122,61.25533333333333,59.60633333333333,59.50632990409442,0.9304741021876239,1.0460802733173922,63.13373616745151,57.9602638325485 | |
| 2025-08-22,61.5,62.42,61.5,61.9,4595562.0,0.010612244897959089,0.010556330265713959,61.55666666666667,61.274,61.35466666666667,59.75666666666667,63.19393705265295,0.9324080347076844,1.0233458255954506,63.216920944030235,58.192079055969785 | |
| 2025-08-25,61.2,61.69,59.69,60.19,9794521.0,-0.027625201938610622,-0.028013954130870933,61.11333333333334,61.232000000000006,61.29200000000001,59.856333333333325,50.23352997448331,0.7868872350045066,0.976054107477262,63.01726485017162,58.61073514982838 | |
| 2025-08-26,60.23,60.3,59.19,59.82,6067595.0,-0.0061472005316497436,-0.006166172357877447,60.63666666666666,60.936,61.208,59.965333333333334,47.942382023482764,0.6343921670318764,0.9077217193881849,62.89945752113374,58.84454247886626 | |
| 2025-08-27,59.98,60.5,59.95,60.34,3533984.0,0.00869274490137073,0.008655180529113023,60.11666666666667,60.7,61.166000000000004,60.071000000000005,51.30393245486584,0.5491679152922728,0.8360109585690025,62.63436941584728,59.31863058415272 | |
| 2025-08-28,60.4,60.405,59.715,59.81,3772097.0,-0.008783559827643339,-0.008822362674449368,59.99,60.412,61.03733333333333,60.14433333333333,47.908280775732685,0.4338592517892579,0.7555806172130537,62.35809773142382,59.730902268576166 | |
| 2025-08-29,59.785,60.19,59.66,59.9,4254152.0,0.0015047650894499665,0.0015036340649380562,60.01666666666667,60.012,60.910000000000004,60.20466666666667,48.531251178048024,0.34575292851151573,0.6736150794727461,62.398998550724535,59.639001449275476 | |
| 2025-09-02,59.54,59.8,58.88,59.14,3838427.0,-0.012687813021702854,-0.012768990697072522,59.61666666666667,59.802,60.75333333333334,60.253,43.770890382901634,0.21215677291201018,0.581323418160599,62.522141257425304,59.31685874257468 | |
| 2025-09-03,58.89,59.22,58.545,58.92,4453613.0,-0.003719986472776493,-0.0037269228299016684,59.32,59.622,60.594,60.266666666666666,42.47216724986387,0.08751982168263339,0.48256269886500586,62.63255765971365,58.99044234028636 | |
| 2025-09-04,59.43,59.569,58.48,58.79,5589824.0,-0.0022063815342837634,-0.00220881918026594,58.949999999999996,59.312,60.37333333333333,60.28333333333333,41.685090117196125,-0.02149795858748149,0.3817505673745084,62.722647271859586,58.682352728140415 | |
| 2025-09-05,58.29,58.595,57.78,58.19,4895973.0,-0.010205817315870114,-0.01025825374558508,58.63333333333333,58.988,60.174,60.26466666666667,38.169324401840235,-0.15452900627959565,0.2744946526436876,62.76156432950221,58.28843567049779 | |
| 2025-09-08,57.98,58.16,57.555,57.95,5238740.0,-0.004124420003436935,-0.00413294888281776,58.31,58.598,59.961333333333336,60.23800000000001,36.831190381702065,-0.27613989542549433,0.16436774302985124,62.750492092193326,57.91350790780669 | |
| 2025-09-09,57.89,58.955,57.81,58.85,5634287.0,0.015530629853321765,0.015411263920524944,58.330000000000005,58.54,59.858,60.266333333333336,44.66544230856979,-0.296477316888236,0.0721987310462338,62.63936057195356,57.760639428046446 | |
| 2025-09-10,58.5,59.595,57.96,59.42,7993625.0,0.009685641461342431,0.009639036328175895,58.74,58.64,59.73266666666667,60.291666666666664,48.98106308025722,-0.2635624497506228,0.005046494886862478,62.51174583116555,57.699254168834464 | |
| 2025-09-11,59.13,60.105,59.08,60.01,4658035.0,0.009929316728374271,0.009880344966959883,59.42666666666667,58.88399999999999,59.632,60.35033333333333,53.06176978834697,-0.18770536068554122,-0.033503876227618266,62.22643389027882,57.775566109721176 | |
| 2025-09-12,59.75,60.54,59.65,60.05,3979880.0,0.0006665555740710261,0.0006663335245711058,59.826666666666675,59.25599999999999,59.552,60.403666666666666,53.33428737997489,-0.12294319277773269,-0.05139173953764115,62.10372648186834,57.78527351813167 | |
| 2025-09-15,60.05,60.75,60.0,60.58,6002441.0,0.008825978351373776,0.008787257073098615,60.21333333333333,59.782,59.464000000000006,60.40933333333333,56.90454734424447,-0.028523338231408957,-0.04681805927639472,62.02696227163659,57.80603772836341 | |
| 2025-09-16,60.43,60.55,59.355,59.4,4550941.0,-0.019478375701551642,-0.019670579230491973,60.01,59.891999999999996,59.41133333333333,60.35166666666667,48.08403755244033,-0.04835367055858342,-0.04712518153283246,61.97615660712863,57.75684339287136 | |
| 2025-09-17,59.63,59.98,59.45,59.6,3492121.0,0.0033670033670034627,0.0033613477027049274,59.85999999999999,59.928,59.39666666666667,60.30233333333333,49.5124821627139,-0.04738480078006546,-0.04717710538227906,61.78773303731183,57.77526696268816 | |
| 2025-09-18,59.14,60.115,58.8,59.74,4527554.0,0.0023489932885905063,0.002346238716659566,59.580000000000005,59.874,59.35666666666667,60.26133333333333,50.53840184825611,-0.0349176258734758,-0.04472520948051841,61.53346577915001,57.85153422084998 | |
| 2025-09-19,60.04,60.19,59.3,59.85,9145917.0,0.0018413123535319098,0.0018396192160183532,59.73,59.83399999999999,59.35933333333334,60.19833333333334,51.37447254410033,-0.015977045808497792,-0.03897557674611429,61.32231028353208,57.92268971646792 | |
| 2025-09-22,59.92,60.29,59.081,59.82,6387064.0,-0.0005012531328321135,-0.0005013788021802247,59.803333333333335,59.682,59.354,60.132,51.12067658499659,-0.0033486477996547137,-0.03185019095682238,60.86627260693389,58.1707273930661 | |
| 2025-09-23,59.75,61.21,59.65,61.12,4318473.0,0.021731862253426826,0.02149909165646297,60.26333333333333,60.025999999999996,59.486,60.119666666666674,60.278114160896806,0.11028726115655729,-0.003422700534146443,61.058526029234656,58.07147397076537 | |
| 2025-09-24,61.08,61.52,60.88,61.02,4464075.0,-0.001636125654450149,-0.0016374655697413548,60.653333333333336,60.31,59.626,60.11000000000001,59.3568985002226,0.19008420109483382,0.03527867979164961,61.24568504034604,58.00431495965396 | |
| 2025-09-25,61.08,61.115,59.565,59.67,4096663.0,-0.02212389380530977,-0.0223722977545331,60.60333333333333,60.29600000000001,59.68466666666667,60.028999999999996,48.56610499286162,0.14274466171774947,0.05677187617686959,61.179042440378026,58.003957559621966 | |
| 2025-09-26,60.01,60.43,59.7,60.33,3114783.0,0.011060834590246316,0.011000110918679808,60.34,60.391999999999996,59.82733333333333,60.000666666666675,53.059029265115214,0.1566781318728161,0.07675312731605889,61.2352499806835,57.999750019316515 | |
| 2025-09-29,60.57,61.07,60.35,60.92,3467228.0,0.009779545831261505,0.009732035574290799,60.306666666666665,60.612,60.02533333333334,59.99333333333333,56.70033372654801,0.2128746896082987,0.10397743977450685,61.380239174057024,57.956760825942965 | |
| 2025-09-30,61.03,61.21,60.74,61.17,2829489.0,0.004103742613263295,0.004095345227512436,60.80666666666667,60.622,60.18,60.019,58.180651224404315,0.2744204292630741,0.1380660376722203,61.58214789683444,57.957852103165564 | |
| 2025-10-01,61.31,61.75,60.89,60.9,3635625.0,-0.004413928396272748,-0.004423698538622225,60.99666666666667,60.598,60.278666666666666,60.00566666666667,55.955687185490376,0.2979742659810469,0.17004768333398562,61.70081767651738,58.03718232348263 | |
| 2025-10-02,60.59,61.58,60.59,61.09,3583918.0,0.0031198686371101125,0.003115011945824333,61.05333333333334,60.882000000000005,60.35066666666667,59.99133333333334,57.19620002619023,0.3281891036833784,0.20167596740386418,61.81920462074439,58.14879537925562 | |
| 2025-10-03,61.16,62.05,61.16,61.53,4021987.0,0.007202488132263873,0.007176674090723358,61.173333333333325,61.122,60.449333333333335,60.00066666666667,60.005483929434526,0.38322136565889764,0.2379850470548709,61.909054606660895,58.3929453933391 | |
| 2025-10-06,61.63,61.78,61.03,61.5,5905308.0,-0.0004875670404680399,-0.0004876859399267241,61.373333333333335,61.238,60.510666666666665,59.98733333333333,59.71769795498537,0.41957745278320147,0.27430352820053705,61.864667634082195,58.7923323659178 | |
| 2025-10-07,62.0,62.365,60.785,60.87,9524031.0,-0.0102439024390244,-0.010296732306639128,61.300000000000004,61.178,60.608666666666664,60.010000000000005,53.87431412963133,0.39302364693720193,0.29804755194787,61.82250358937145,59.03649641062856 | |
| 2025-10-08,61.23,61.25,60.105,60.57,5312566.0,-0.004928536224741209,-0.004940721512977204,60.98,61.112,60.67333333333333,60.035,51.300098381404574,0.3438088572067244,0.30719981299964094,61.80129220495358,59.17270779504642 | |
| 2025-10-09,60.85,61.23,60.02,60.26,4198217.0,-0.005118045236916058,-0.005131187290700737,60.56666666666666,60.94599999999999,60.708,60.032333333333334,48.71005560709993,0.2766028668799194,0.30108042377569666,61.8000917883801,59.198908211619894 | |
| 2025-10-10,60.45,61.15,60.29,60.97,3937810.0,0.011782276800531122,0.011713406217569645,60.599999999999994,60.834,60.78266666666666,60.071000000000005,54.38983793534646,0.2774346081694006,0.29635126065443745,61.84432215872758,59.24667784127243 | |
| 2025-10-13,60.76,61.39,60.63,61.34,2979829.0,0.006068558307364302,0.0060502187663807674,60.85666666666666,60.802,60.884,60.119,57.05856451440059,0.3044402788871494,0.29796906430097986,61.92781060399068,59.23918939600932 | |
| 2025-10-14,61.4,61.86,61.23,61.52,4398893.0,0.002934463645255958,0.0029301665112830668,61.27666666666667,60.932,60.910666666666664,60.19833333333334,58.335771469007796,0.33648813738239625,0.30567287891726314,61.9769389305912,59.40206106940879 | |
| 2025-10-15,61.71,61.97,61.32,61.69,4450153.0,0.002763328998699466,0.0027595180241585947,61.51666666666667,61.156000000000006,60.955333333333336,60.29066666666667,59.559164317395016,0.37132348933869963,0.31880300100155046,62.04963370454997,59.53836629545004 | |
| 2025-10-16,61.76,62.5197,60.61,60.62,5117628.0,-0.017344788458421134,-0.017496971591890176,61.27666666666667,61.227999999999994,61.01866666666667,60.35166666666667,49.67272095576413,0.3090284119330846,0.3168480831878573,62.00107523402482,59.674924765975184 | |
| 2025-10-17,60.62,60.74,60.09,60.58,4457105.0,-0.0006598482349059465,-0.0006600660305658253,60.96333333333333,61.15,61.035333333333334,60.431333333333335,49.34297632970342,0.2535091528610778,0.3041802971225014,61.95408278978589,59.7949172102141 | |
| 2025-10-20,60.92,61.66,60.8501,61.45,3726064.0,0.01436117530538139,0.01425903041295266,60.88333333333333,61.172000000000004,61.07066666666666,60.548,56.1597210396073,0.2765238740683529,0.2986490125116717,61.94735059388792,59.96464940611209 | |
| 2025-10-21,61.63,61.75,60.45,60.87,3589976.0,-0.009438567941415843,-0.00948339350621082,60.96666666666666,61.04200000000001,61.050666666666665,60.61533333333333,51.21202788310165,0.2451362753097328,0.2879464650712839,61.932565720769816,59.95443427923017 | |
| 2025-10-22,60.84,61.5804,60.74,60.9,3928372.0,0.0004928536224741986,0.0004927322100183467,61.07333333333333,60.884,61.050666666666665,60.66466666666667,51.45028312379121,0.22014443838705944,0.274386059734439,61.926092433716704,59.948907566283296 | |
| 2025-10-23,61.38,61.4,60.365,60.68,3015672.0,-0.003612479474548458,-0.0036190202355198585,60.81666666666666,60.896,61.02333333333333,60.687,49.53968627675871,0.180505313295086,0.25560991044656844,61.7998275678997,60.1761724321003 | |
| 2025-10-24,60.96,61.668,60.71,61.06,3669539.0,0.006262359920896632,0.006242832826400412,60.879999999999995,60.992,60.992,60.72066666666667,52.80006666525202,0.1777053684133989,0.24002900203993455,61.778276492073054,60.27072350792695 | |
| 2025-10-27,60.85,61.35,60.3,60.8,4020170.0,-0.00425810678021632,-0.004267198334610603,60.846666666666664,60.862,60.94533333333334,60.728,50.40052750228649,0.15274580625921175,0.22257236288378998,61.77740117933889,60.25959882066112 | |
| 2025-10-28,60.97,60.99,59.6,59.62,4476508.0,-0.019407894736842124,-0.019598700722195956,60.49333333333333,60.612,60.861999999999995,60.73533333333333,41.24026081779173,0.03731884666537155,0.1855216596401063,61.909749709678366,59.972250290321625 | |
| 2025-10-29,59.52,59.7451,58.785,58.99,4507777.0,-0.01056692385105662,-0.010623150234941408,59.803333333333335,60.23,60.75666666666666,60.715,37.338398443405694,-0.10379707719493325,0.1276579122730984,62.13504992148496,59.555950078515025 | |
| 2025-10-30,59.14,60.01,59.05,59.52,5005227.0,0.00898457365655192,0.008944452509852483,59.376666666666665,59.998000000000005,60.70733333333333,60.70766666666667,42.28554888110292,-0.17089591124850045,0.06794714756877862,62.17331575401894,59.360684245981055 | |
| 2025-10-31,59.735,60.735,58.24,58.69,7892584.0,-0.013944892473118364,-0.014043035954593379,59.06666666666666,59.524,60.55533333333334,60.669,37.316821413365915,-0.2877295172876444,-0.003188185402505983,62.25085977255168,58.99914022744832 | |
| 2025-11-03,58.33,58.67,57.13,58.49,5929909.0,-0.003407735559720515,-0.003413555115308666,58.9,59.062,60.36533333333333,60.62466666666667,36.21261644802243,-0.39194126541190144,-0.08093880140438507,62.29420849313887,58.65479150686113 | |
| 2025-11-04,58.7,59.55,58.7,59.32,6614773.0,0.014190459907676534,0.014090717814796937,58.833333333333336,59.001999999999995,60.21866666666667,60.56466666666666,43.662892685581134,-0.4029112530829053,-0.14533329174008913,62.27386014396429,58.52013985603569 | |
| 2025-11-05,59.51,60.08,59.05,59.69,7844218.0,0.0062373567093727544,0.006217984910827009,59.166666666666664,59.141999999999996,60.08533333333333,60.52033333333333,46.654102833993875,-0.3773987220207786,-0.19174637779622705,62.25269576511653,58.45330423488346 | |
| 2025-11-06,59.7,60.72,59.7,60.5,5342622.0,0.013570112246607424,0.01347886285623724,59.836666666666666,59.338,60.07733333333333,60.548,52.58883333422734,-0.2884940470060542,-0.2110959116381925,62.265226302312875,58.464773697687114 | |
| 2025-11-07,60.67,61.61,60.49,61.58,5018184.0,0.01785123966942148,0.01769377745955853,60.59,59.916,60.144000000000005,60.58966666666666,59.119267654759426,-0.12939785949302518,-0.19475630120915904,62.352328812135,58.43867118786498 | |