| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,245.0,246.1499,241.43,243.25,3475317.0,,,,,,,,,,, | |
| 2024-11-12,244.51,244.51,239.29,239.6,3077031.0,-0.015005138746145952,-0.015118854824820172,,,,,,,,, | |
| 2024-11-13,239.6,242.06,238.974,241.53,2133727.0,0.008055091819699545,0.00802282273870483,241.46,,,,,,,, | |
| 2024-11-14,240.59,240.94,237.31,239.38,3154264.0,-0.008901585724340633,-0.008941441534774636,240.17,,,,,,,, | |
| 2024-11-15,236.15,237.43,228.9976,230.5,5435775.0,-0.03709583089648261,-0.037801385008521225,237.13666666666666,238.852,,,,,,, | |
| 2024-11-18,230.0,230.725,228.25,230.06,3932989.0,-0.0019088937093275637,-0.0019107179688389977,233.31333333333336,236.214,,,,,,, | |
| 2024-11-19,229.66,231.91,228.73,230.84,2608255.0,0.003390419890463292,0.003384685374901382,230.46666666666667,234.462,,,,,,, | |
| 2024-11-20,229.5,233.73,228.89,233.1,2662158.0,0.009790330965170568,0.009742716198945664,231.33333333333334,232.776,,,,,,, | |
| 2024-11-21,233.92,235.18,230.38,235.05,2537010.0,0.008365508365508534,0.008330711428428245,232.99666666666667,231.91,,,,,,, | |
| 2024-11-22,234.49,236.93,234.49,235.84,2330161.0,0.0033609870240374207,0.0033553515308322387,234.66333333333333,232.978,,,,,,, | |
| 2024-11-25,236.17,239.38,235.45,237.68,4460644.0,0.007801899592944306,0.007771622153380357,236.19000000000003,234.502,,,,,,, | |
| 2024-11-26,237.5,238.1,233.1501,236.58,2377740.0,-0.004628071356445607,-0.004638814036761357,236.70000000000002,235.65,,,,,,, | |
| 2024-11-27,237.25,240.945,235.67,238.83,2271494.0,0.00951052498097904,0.009465584651005794,237.6966666666667,236.796,,,,,,, | |
| 2024-11-29,239.53,241.61,238.3,239.69,1931402.0,0.0036008876606790086,0.003594419986302402,238.36666666666667,237.72400000000002,,,52.44054703719445,,,, | |
| 2024-12-02,239.41,241.58,238.2,241.29,2520245.0,0.006675288914848254,0.006653107829188167,239.93666666666664,238.81400000000002,236.88133333333334,,56.72647412678641,,,, | |
| 2024-12-03,240.66,241.67,238.87,240.87,3035317.0,-0.0017406440382941035,-0.0017421607193849257,240.61666666666665,239.452,236.72266666666667,,55.31724230761349,,,, | |
| 2024-12-04,238.96,239.47,234.1905,236.26,4167450.0,-0.019138954622825666,-0.019324475344328525,239.47333333333336,239.388,236.5,,42.76052767887787,,,, | |
| 2024-12-05,235.0,235.75,227.2,227.87,5335656.0,-0.03551172437145511,-0.03615760261635936,235.0,237.196,235.58933333333334,,29.594133555177137,,,, | |
| 2024-12-06,228.45,231.01,228.005,230.12,3099532.0,0.00987405099398786,0.009825621091078316,231.41666666666666,235.28199999999998,234.972,,35.34375819732992,,,, | |
| 2024-12-09,229.58,236.325,229.29,235.91,2625321.0,0.025160785677037945,0.024849464363647898,231.29999999999998,234.206,235.33266666666665,,47.2759480317555,,,244.99149510194647,227.43350489805354 | |
| 2024-12-10,236.93,237.185,233.9,234.34,2753312.0,-0.006655080327243379,-0.006677324118731137,233.45666666666668,232.9,235.618,,44.85848378776316,,,243.95680121858888,227.5771987814111 | |
| 2024-12-11,235.8,237.715,234.34,235.4,3370358.0,0.004523342152428,0.004513142586166733,235.21666666666667,232.728,235.92200000000003,,46.83515861430335,,,243.55606269509119,227.55793730490873 | |
| 2024-12-12,234.2,236.4175,233.41,234.5,3996846.0,-0.0038232795242141293,-0.003830606939842313,234.74666666666667,234.054,236.01533333333336,,45.3487335546517,,,242.72739464164445,227.6836053583555 | |
| 2024-12-13,234.13,235.5,232.0,234.89,2417967.0,0.0016631130063964328,0.0016617315654099693,234.92999999999998,235.00799999999998,236.00466666666668,,46.14634791484702,,,242.25505773966634,227.70694226033365 | |
| 2024-12-16,234.765,236.83,233.6779,234.18,4474422.0,-0.0030226914726041443,-0.0030272690311655276,234.52333333333334,234.66199999999998,235.89399999999998,,44.8626694061162,,,242.15706264274,228.17293735726005 | |
| 2024-12-17,234.13,237.96,233.255,233.53,3211094.0,-0.002775642668033207,-0.002779501907043397,234.20000000000002,234.5,235.61733333333333,,43.66512041903296,-1.4810617228673664,,241.97860323714926,228.69839676285076 | |
| 2024-12-18,230.89,234.33,228.09,228.3,5221601.0,-0.022395409583351178,-0.022649994977785432,232.00333333333333,233.08,235.06533333333334,,35.462531812294245,-1.8909109945286673,,242.2745907540538,228.14840924594625 | |
| 2024-12-19,228.1,231.07,225.84,226.16,4553880.0,-0.009373631187034714,-0.009417840150415052,229.33,231.41199999999998,234.22066666666666,,32.751444552671856,-2.361181381220291,,242.9205448732613,226.8084551267387 | |
| 2024-12-20,226.96,230.81,225.42,228.55,7073596.0,0.01056773965334279,0.010512291392418494,227.67,230.144,233.478,,38.41414446784065,-2.5120635202952144,,243.05096632490546,226.02803367509455 | |
| 2024-12-23,227.94,229.63,226.76,229.16,2798812.0,0.0026690002187703676,0.0026654447626235406,227.95666666666668,229.14000000000001,232.66933333333336,234.77533333333335,39.807304470340725,-2.5529875492537144,,243.00597606666824,225.40502393333182 | |
| 2024-12-24,228.53,231.0,228.0,230.75,988300.0,0.006938383662070224,0.006914423842584538,229.48666666666668,228.584,231.99466666666666,234.35866666666666,43.40130711785658,-2.4291190528621485,,242.6306472797303,225.0873527202697 | |
| 2024-12-26,229.33,231.49,229.17,231.28,1512536.0,0.002296858071505925,0.0022942243251290488,230.39666666666665,229.18,231.66266666666667,234.08133333333333,44.58897286062236,-2.2621096149159428,,242.34102097859608,224.8469790214039 | |
| 2024-12-27,229.4,232.14,229.4,231.1,2130520.0,-0.0007782774126600112,-0.0007785804277556102,231.04333333333332,230.16799999999998,231.878,233.73366666666666,44.249366198201045,-2.119841712081552,,241.67353301434625,224.74146698565383 | |
| 2024-12-30,229.47,230.56,227.58,229.65,2008091.0,-0.006274340112505383,-0.006294106508532565,230.67666666666665,230.388,231.84666666666666,233.40933333333334,41.506853031623834,-2.099890030805824,-2.1228012229359274,240.75486637257862,224.65613362742133 | |
| 2024-12-31,230.46,232.0,228.665,229.55,2077923.0,-0.0004354452427607347,-0.00043554007657140985,230.10000000000002,230.46599999999998,231.4226666666667,233.37766666666667,41.31666481556445,-2.0683052089424336,-2.1119020201372285,239.236556687046,225.00044331295396 | |
| 2025-01-02,230.85,231.85,228.5714,229.81,2762037.0,0.001132650838597149,0.0011320098735834465,229.67,230.27799999999996,231.12066666666666,233.36933333333334,42.060026413666016,-1.9992480954147993,-2.0893712351927425,237.49774906759657,225.6332509324034 | |
| 2025-01-03,230.08,235.93,229.56,234.84,2381138.0,0.02188764631652229,0.021651550627170515,231.4,230.99,231.08333333333334,233.50266666666667,54.15834335974928,-1.521106503956787,-1.9757182889455516,237.23106857363356,225.75793142636635 | |
| 2025-01-06,234.15,240.2301,233.7,238.2,3674564.0,0.014307613694430232,0.014206225725214539,234.2833333333333,232.41000000000003,231.32999999999998,233.6726666666667,60.14501322854058,-0.8611254108890307,-1.7527997133342474,238.19213873003997,225.82986126995996 | |
| 2025-01-07,238.0,243.15,238.0,239.1,2989329.0,0.0037783375314861534,0.003771217543079324,237.38,234.3,231.61066666666665,233.80766666666665,61.59190384988103,-0.2624379401277963,-1.4547273586929574,239.2963499032744,225.62365009672556 | |
| 2025-01-08,238.61,239.39,235.5,238.09,2527729.0,-0.004224173985780011,-0.004233121013468169,238.46333333333334,236.00799999999998,231.87133333333335,233.8826666666667,59.0031441746767,0.12904014027060384,-1.137973858900245,239.6856730991384,225.45232690086164 | |
| 2025-01-10,235.55,238.71,234.5,235.07,2863272.0,-0.01268427905413927,-0.012765411321384163,237.42,237.06,231.974,233.79566666666668,51.969407228735975,0.1933715122035835,-0.8717047846794794,239.76548736032402,225.44551263967594 | |
| 2025-01-13,235.05,240.97,234.01,239.88,3301781.0,0.020461990045518297,0.02025545617088215,237.67999999999998,238.06800000000004,232.746,233.90566666666666,60.123112933980636,0.6252736239778471,-0.5723091029480142,240.58105074807614,225.07794925192385 | |
| 2025-01-14,241.17,242.15,232.045,237.62,4137624.0,-0.009421377355344318,-0.009466039270167642,237.5233333333333,237.952,233.50999999999996,233.86533333333333,55.367161702546,0.7762479437556635,-0.3025976936072787,240.98680358129224,224.98419641870777 | |
| 2025-01-15,238.98,241.69,232.96,237.97,4129048.0,0.001472939988216515,0.0014718562761434522,238.49,237.72599999999997,234.138,233.808,55.94833090366373,0.9136067647353627,-0.0593568019387504,241.39598950825953,224.88301049174046 | |
| 2025-01-16,237.72,242.1088,234.6,241.9,3148925.0,0.016514686725217498,0.016379802309696843,239.16333333333333,238.488,234.98733333333334,233.82833333333332,61.940932649341,1.3243168750215943,0.21737793345331857,242.6198047562746,224.43119524372534 | |
| 2025-01-17,242.17,243.05,238.17,238.36,3075288.0,-0.014634146341463428,-0.014742281737203431,239.41,239.14600000000002,235.49466666666666,233.74466666666666,54.71998182094527,1.3486132078666913,0.4436249883359931,243.1022859624116,224.4317140375884 | |
| 2025-01-21,239.95,244.49,239.0,244.11,2338322.0,0.02412317502936734,0.02383680749789743,241.45666666666668,239.99200000000002,236.35,234.00633333333332,62.38960178911824,1.8109694434819232,0.7170938793651792,244.56079520708045,224.5542047929195 | |
| 2025-01-22,243.44,246.25,242.5,244.18,2050108.0,0.0002867559706689615,0.00028671486403379864,242.2166666666667,241.304,237.22200000000004,234.55,62.47293664939743,2.1581605745937793,1.0053072184108993,245.51999148983384,225.3970085101662 | |
| 2025-01-23,244.93,245.85,241.8003,245.66,2512460.0,0.0060611024653942636,0.006042807870238806,244.65,242.842,238.28933333333333,235.068,64.27527385135068,2.523644673617639,1.3089747094522473,246.7817951833229,225.84620481667707 | |
| 2025-01-24,245.6,247.53,245.02,245.8,1911411.0,0.0005698933485305258,0.0005697310209861733,245.21333333333334,243.622,239.37266666666667,235.39766666666668,64.44921074796832,2.7924012221563714,1.6056600119930722,247.84958519375627,226.44241480624376 | |
| 2025-01-27,247.52,250.76,246.46,250.59,2748518.0,0.019487388120423166,0.019299940303990213,247.35,246.06800000000004,240.75799999999998,235.93933333333334,69.85680663852233,3.3532514955453223,1.9551783087035224,249.9107203313422,226.36527966865782 | |
| 2025-01-28,257.67,258.23,247.19,247.84,4273748.0,-0.010974101121353552,-0.011034760767366047,248.07666666666668,246.814,241.62466666666666,236.35399999999998,63.85184424557775,3.535077191271199,2.2711580852170576,251.01896378489528,226.91303621510468 | |
| 2025-01-29,235.02,235.74,223.0,223.73,11407445.0,-0.09728050355067797,-0.10234340898357383,240.72,242.724,240.66,235.995,35.2457880220318,1.71394259742371,2.159714987658388,251.96848033055159,225.2265196694484 | |
| 2025-01-30,225.0,228.99,221.34,223.08,6668401.0,-0.0029052876234746394,-0.002909516163631743,231.54999999999998,238.208,239.592,235.60133333333334,34.79322397984063,0.21574378346997491,1.7709207468207055,252.7775656079434,223.76043439205662 | |
| 2025-01-31,223.3,227.5,222.365,222.74,4785871.0,-0.0015241169087323314,-0.001525279556398882,223.1833333333333,233.596,238.56866666666667,235.21999999999997,34.54336914525044,-0.9876398318324675,1.219208631090071,253.51889739711586,222.3381026028841 | |
| 2025-02-03,218.0,219.94,214.03,214.26,5787848.0,-0.03807129388524744,-0.038814941130542104,220.02666666666667,226.33,237.18133333333333,234.57766666666666,28.95787725102359,-2.595673834341966,0.4562321380036636,255.57652674959385,218.72547325040617 | |
| 2025-02-04,210.5,215.15,210.04,215.01,7520700.0,0.0035004200504060723,0.0034943078395254946,217.33666666666667,219.76399999999998,235.52333333333337,234.13466666666667,30.035396907506282,-3.766120145888266,-0.3882383187747223,256.9572012912485,215.36179870875156 | |
| 2025-02-05,216.36,216.44,210.93,212.13,5112712.0,-0.013394725826705756,-0.013485244389678441,213.79999999999998,217.44400000000002,233.824,233.667,28.262683326630096,-4.86996132848563,-1.284582920716904,258.1024744853924,211.6095255146076 | |
| 2025-02-06,213.0,214.31,209.1,210.01,4367117.0,-0.00999387168245891,-0.010044145652922297,212.38333333333333,214.83,231.96,233.04899999999998,26.99943723001634,-5.8484128381732035,-2.197348904208164,258.93184921421954,207.87115078578046 | |
| 2025-02-07,210.37,210.7925,205.79,206.76,5230997.0,-0.015475453549830931,-0.015596448303498277,209.63333333333333,211.63400000000001,229.6173333333333,232.30233333333334,25.14402046101833,-6.807616581225602,-3.119402439611652,259.7552532223474,203.91474677765257 | |
| 2025-02-10,205.85,206.98,203.0,203.5,7038796.0,-0.015767072934803616,-0.015892695445188863,206.75666666666666,209.48200000000003,227.29333333333332,231.39399999999998,23.406454419732825,-7.741606789244116,-4.043843309538145,260.72049991793597,199.7925000820641 | |
| 2025-02-11,202.25,203.1,199.75,201.62,6509791.0,-0.009238329238329235,-0.009281267256854202,203.96,206.804,224.4606666666667,230.40533333333332,22.443252526740395,-8.535113570008008,-4.942097361632118,260.88431269728835,195.8026873027117 | |
| 2025-02-12,199.46,203.945,196.8,202.18,7207947.0,0.0027775022319214138,0.0027736521001160384,202.4333333333333,204.814,221.66066666666666,229.44133333333332,23.453716113880702,-9.014868300577888,-5.756651549421273,260.7188221644099,192.4241778355901 | |
| 2025-02-13,202.63,205.65,201.25,203.59,7198798.0,0.00697398357898904,0.006949777830674192,202.46333333333334,203.53000000000003,218.85600000000002,228.57266666666666,26.0656553948223,-9.175532339621782,-6.440427707461375,259.9789070892541,189.7260929107459 | |
| 2025-02-14,204.095,207.15,203.93,206.3,4791773.0,0.013311066358858481,0.013223252520620423,204.0233333333333,203.43800000000002,216.22266666666664,227.7976666666667,30.94297999483578,-8.980661916198954,-6.948474549208892,258.1710252539192,187.97397474608087 | |
| 2025-02-18,205.435,207.27,202.78,204.53,5589044.0,-0.008579738245273916,-0.008616756087131234,204.8066666666667,203.644,213.15200000000002,226.955,29.570872217021744,-8.86683851418735,-7.332147342204584,256.6299023375197,186.13209766248028 | |
| 2025-02-19,203.46,205.58,201.21,204.98,4572702.0,0.0022001662347821416,0.0021977494133418964,205.26999999999998,204.316,210.29466666666667,225.95966666666666,30.41568672992709,-8.640716606466725,-7.593861195057013,253.7414144737694,185.1075855262306 | |
| 2025-02-20,206.57,211.06,205.66,207.95,4718396.0,0.014489218460337572,0.014385252785503769,205.82000000000002,205.46999999999997,209.24266666666665,224.95133333333337,35.88226820563344,-8.128162785814197,-7.7007215132084506,250.29771147187938,184.92828852812062 | |
| 2025-02-21,210.61,213.64,209.4,210.23,6216961.0,0.010964174080307698,0.010904503288113657,207.72,206.798,208.386,223.989,39.7926323374179,-7.452080301988843,-7.650993270964529,245.99630742767238,185.68669257232762 | |
| 2025-02-24,209.61,212.7,207.95,211.14,4878208.0,0.004328592493935135,0.004319251084514307,209.7733333333333,207.766,207.61266666666663,223.09066666666666,41.330581785048786,-6.764869463641475,-7.4737685094999184,240.98260893406524,187.23439106593474 | |
| 2025-02-25,210.9,212.14,209.45,210.41,5209638.0,-0.0034574216159893867,-0.003463412310327903,210.59333333333333,208.942,207.35600000000002,222.2686666666667,40.43820062184563,-6.207597502387642,-7.220534308077463,233.13825516754747,191.06074483245249 | |
| 2025-02-26,210.07,212.0,208.255,209.44,4746992.0,-0.004610047050995658,-0.0046207060896310635,210.33,209.834,206.98466666666664,221.254,39.22623836168194,-5.777625481435052,-6.931952542748981,223.36363967614147,196.99536032385856 | |
| 2025-02-27,207.94,209.99,204.145,205.71,4494222.0,-0.01780939648586699,-0.01796989219720695,208.51999999999998,209.38599999999997,206.55666666666667,220.19033333333334,34.8952646190437,-5.672460787168063,-6.680054191632798,221.01930112258137,197.5376988774186 | |
| 2025-02-28,207.05,208.1,204.9401,207.76,3819051.0,0.009965485392056772,0.009916157390110234,207.63666666666666,208.892,206.40666666666667,219.18333333333334,38.8888161894494,-5.361890604626524,-6.4164214742315435,218.40513741375412,198.61986258624586 | |
| 2025-03-03,209.46,209.485,204.86,205.69,3222972.0,-0.009963419329996115,-0.010013386364421124,206.38666666666666,207.802,206.33533333333335,217.97633333333334,36.457010133135405,-5.222590426229317,-6.177655264631099,215.1477366406684,200.1722633593316 | |
| 2025-03-04,205.68,208.26,202.39,205.91,5652418.0,0.0010695707132091226,0.0010689991299833248,206.4533333333333,206.902,206.496,216.89466666666667,36.90856614529226,-5.0363855522573715,-5.949401322156353,214.117779994299,200.367220005701 | |
| 2025-03-05,205.44,211.83,204.94,210.56,5137390.0,0.022582681754164557,0.022331468016897248,207.38666666666666,207.12600000000003,207.09199999999998,215.77633333333333,45.693016959654365,-4.462163664646795,-5.651953790654442,213.11965572799056,200.9203442720094 | |
| 2025-03-06,210.72,216.15,209.66,214.81,5829595.0,0.02018427051671723,0.01998326834893289,210.42666666666665,208.946,207.934,214.79733333333334,52.238515035809634,-3.622392514357614,-5.246041535395077,213.79089505717909,200.5171049428209 | |
| 2025-03-07,213.34,215.13,209.78,212.07,5937300.0,-0.012755458311996648,-0.012837507634912995,212.48000000000002,209.808,208.4993333333333,213.67766666666665,48.20464220654327,-3.1417468266454875,-4.82518259364516,214.1278081038556,200.38619189614434 | |
| 2025-03-10,209.19,211.22,204.74,205.23,5707274.0,-0.0322535012024332,-0.032785107409956084,210.70333333333335,209.71599999999998,208.428,212.3253333333333,39.91781373791294,-3.2750102128921696,-4.515148117494562,214.10559487299693,200.25540512700306 | |
| 2025-03-11,205.17,207.8702,202.65,205.61,4400770.0,0.001851581152852999,0.0018498690894939327,207.63666666666666,209.656,208.5,210.826,40.52947842918209,-3.31178340481884,-4.274475174959417,214.0459183427027,200.5260816572973 | |
| 2025-03-12,205.52,208.75,203.89,204.96,3316462.0,-0.003161324838286128,-0.0031663323820860963,205.26666666666665,208.536,208.49866666666668,209.39666666666668,39.78340077565588,-3.3547050406039034,-4.090521148088315,213.79699590163864,201.1090040983613 | |
| 2025-03-13,204.06,206.82,203.2158,204.09,2456303.0,-0.004244730679156983,-0.004253765123345091,204.88666666666666,206.392,208.24133333333333,208.74200000000002,38.75507164027612,-3.4195045553574346,-3.9563178295421393,213.62393010823172,201.47306989176832 | |
| 2025-03-14,206.13,211.92,205.11,210.74,4183075.0,0.0325836640697732,0.0320640731463025,206.59666666666666,206.12600000000003,208.27533333333335,208.33066666666667,49.50010538539327,-2.900820362581868,-3.7452183361500855,213.84761728824805,201.96438271175197 | |
| 2025-03-17,211.37,213.78,210.85,212.6,3156862.0,0.008826041567808529,0.008787319736465866,209.14333333333335,207.6,208.37266666666667,207.99266666666668,52.034879009443664,-2.3130100079847296,-3.4587766705170147,214.44970741004968,201.99229258995032 | |
| 2025-03-18,213.6,213.6,210.53,212.78,2466964.0,0.0008466603951082785,0.0008463021803725167,212.04,209.03400000000002,208.53066666666666,207.94333333333333,52.28448360674957,-1.8117567671124846,-3.1293726898361087,214.9222495577426,202.3447504422574 | |
| 2025-03-19,211.98,212.4047,208.65,210.26,4125425.0,-0.011843218347589057,-0.011913907940535134,211.88,210.094,208.58533333333335,207.785,48.4807581948489,-1.5994158317611493,-2.8233813182211174,214.99086319285232,202.80413680714764 | |
| 2025-03-20,210.24,211.65,207.5,210.25,2651177.0,-4.756016360696336e-05,-4.756129462740567e-05,211.09666666666666,211.32600000000002,208.888,207.72233333333332,48.465690220241456,-1.415622610824812,-2.5418295767418564,215.11679971413653,202.90820028586344 | |
| 2025-03-21,210.73,212.56,208.39,211.36,6457728.0,0.005279429250891754,0.0052655419209577115,210.62333333333333,211.45,209.12800000000001,207.76733333333334,50.311754424604054,-1.1669456131017455,-2.2668527840138344,215.23790557554642,202.9000944244536 | |
| 2025-03-24,213.0,215.39,211.2562,212.8,3615103.0,0.00681302043906129,0.006789916693474104,211.47000000000003,211.49,209.60199999999998,207.96866666666668,52.679961236416695,-0.8439428871010364,-1.982270804631275,215.47292588154673,202.83107411845324 | |
| 2025-03-25,212.85,214.19,210.37,212.4,3077248.0,-0.00187969924812037,-0.00188146809970562,212.1866666666667,211.41400000000004,210.03466666666665,208.26533333333333,51.93942673369101,-0.6131693224326114,-1.7084505081915424,215.7096646773683,202.7933353226317 | |
| 2025-03-26,211.06,213.77,208.59,210.41,2669424.0,-0.009369114877589513,-0.00941328111656295,211.87,211.44400000000002,210.0246666666667,208.55833333333334,48.30162238402321,-0.5841225772088592,-1.4835849219950057,215.7776384585748,202.8223615414252 | |
| 2025-03-27,210.15,212.22,207.73,210.11,2989706.0,-0.0014257877477305003,-0.00142680515026299,210.97333333333333,211.41600000000003,209.71133333333333,208.82266666666666,47.758564266193446,-0.5786401121223435,-1.3025959600204733,215.7905502150934,203.2494497849067 | |
| 2025-03-28,210.07,210.3,205.35,205.85,2389890.0,-0.0202750939983819,-0.020483454885044175,208.79,210.31400000000002,209.29666666666665,208.898,40.75198021402654,-0.9075796040104365,-1.223592688818466,215.85548584977508,202.9935141502249 | |
| 2025-03-31,204.46,206.13,199.15,205.0,3809492.0,-0.00412922030604812,-0.004137769077505542,206.98666666666668,208.754,209.28133333333335,208.85466666666665,39.506553358505045,-1.2227592104297855,-1.22342599314073,215.90757316798266,202.87242683201737 | |
| 2025-04-01,205.0,205.05,199.78,200.39,3020278.0,-0.0224878048780488,-0.022744511372355645,203.74666666666667,206.352,208.93333333333334,208.71666666666667,33.52276733020497,-1.8235095093574216,-1.3434426963840684,216.59410534685222,201.63389465314773 | |
| 2025-04-02,199.24,205.48,199.24,205.16,2974455.0,0.023803583013124463,0.0235246947550152,203.51666666666665,205.302,208.94666666666666,208.72266666666667,43.12231863139149,-1.892889264820866,-1.453332010071428,216.4839617800096,201.2040382199904 | |
| 2025-04-03,202.3,204.5756,197.5,197.9,5413397.0,-0.03538701501267294,-0.03602830991254756,201.15,202.85999999999999,208.53400000000002,208.38766666666663,34.86912589604985,-2.504820534601947,-1.663629714977532,216.50409410035581,199.4929058996442 | |
| 2025-04-04,195.46,195.46,181.2,181.77,7117814.0,-0.08150581101566445,-0.08501970098351264,194.94333333333336,198.044,206.60266666666666,207.439,23.91681683511662,-4.242432548993349,-2.179390281780696,220.53467970136344,192.43232029863654 | |
| 2025-04-07,176.415,187.35,171.92,180.62,8557888.0,-0.006326676569290868,-0.006346774802354674,186.76333333333335,193.168,204.47066666666666,206.42166666666665,23.353611401961444,-5.647200565408383,-2.8729523385062334,223.27656801524074,187.2294319847593 | |
| 2025-04-08,185.04,186.5,171.87,174.64,5664485.0,-0.03310818292547901,-0.03366866458096436,179.01,188.018,201.92799999999997,205.22933333333333,20.63273792569248,-7.160483762708935,-3.730458623346774,226.12465296558008,181.2843470344199 | |
| 2025-04-09,172.06,192.86,171.0,191.89,8180435.0,0.09877462207970678,0.09419557893996248,182.38333333333333,185.364,200.70333333333335,204.64433333333332,41.72450147154171,-6.888435170705549,-4.3620539328185295,226.041350932511,180.06064906748898 | |
| 2025-04-10,192.45,192.45,175.51,180.76,6293496.0,-0.05800198030121417,-0.05975210663857198,182.42999999999998,181.936,198.73733333333334,203.81266666666667,35.22078911137085,-7.484654249099435,-4.986573996074711,226.82994405297308,176.93905594702693 | |
| 2025-04-11,181.14,190.1,178.78,188.73,4764101.0,0.04409161318875854,0.043147237706968995,187.12666666666667,183.32799999999997,197.22866666666667,203.17833333333334,42.17193880859799,-7.230698777765866,-5.4353989524129425,226.01007730107892,175.55792269892106 | |
| 2025-04-14,192.89,193.95,190.39,192.97,4039313.0,0.022465956657659047,0.022217314158216497,187.48666666666668,185.79799999999997,195.9066666666667,202.75433333333334,45.521139860301275,-6.611096071988669,-5.670538376328088,224.63775226366766,174.96724773633235 | |
| 2025-04-15,192.2,194.99,188.56,189.92,3505062.0,-0.01580556563196356,-0.015931805546906635,190.54,188.85399999999998,194.408,202.22133333333332,43.566469099582655,-6.293617073764494,-5.79515411581537,223.1015461295696,174.21745387043035 | |
| 2025-04-16,192.46,195.95,189.128,190.66,3620256.0,0.0038963774220726055,0.003888806204074335,191.1833333333333,188.608,193.09133333333332,201.558,44.19260528136354,-5.914126495967622,-5.81894859184582,221.7513943791304,173.60760562086963 | |
| 2025-04-17,188.99,189.74,185.83,186.83,3667737.0,-0.020088114969054827,-0.020292624593685978,189.13666666666666,189.82199999999997,191.53933333333333,200.62533333333332,41.61881573540719,-5.8549344307880915,-5.826145759634275,220.29736233093143,172.71963766906856 | |
| 2025-04-21,185.28,185.64,181.94,184.96,4857563.0,-0.010009099181073733,-0.010059526987733455,187.48333333333335,189.06799999999998,190.14666666666665,199.72166666666666,40.38218300796498,-5.8910097708236435,-5.839118561872149,218.45866396590299,171.91833603409702 | |
| 2025-04-22,198.235,199.64,191.82,192.07,6687652.0,0.03844074394463659,0.037720303432747855,187.95333333333335,188.888,189.28466666666662,199.28300000000002,46.84879509171201,-5.284960424460365,-5.728286934389792,215.9949673808301,172.30903261916987 | |
| 2025-04-23,200.02,205.11,196.005,196.31,6494106.0,0.0220752850523247,0.021835153503181437,191.11333333333334,190.166,189.01266666666666,198.97299999999998,50.31017409023941,-4.411674350535151,-5.464964417618864,213.56778276261264,173.1272172373874 | |
| 2025-04-24,196.7,196.94,193.25,196.5,4453540.0,0.0009678569609290477,0.0009673888893738337,194.96,191.334,188.43533333333335,198.69099999999997,50.46584705932257,-3.662043673237207,-5.104380268742533,211.37863408090223,173.92536591909774 | |
| 2025-04-25,196.645,198.28,193.95,197.14,2608685.0,0.0032569974554705894,0.0032517049279768393,196.65,193.396,188.38466666666667,198.45933333333332,51.02246058140529,-2.981939368536672,-4.679892088701361,209.09375134396828,174.91324865603173 | |
| 2025-04-28,198.83,199.44,194.29,195.91,2715228.0,-0.00623922085827322,-0.006258766137351998,196.51666666666665,195.586,189.3273333333333,197.965,49.862787996341225,-2.513231558659811,-4.246559982693051,207.50011406937188,175.51288593062816 | |
| 2025-04-29,196.36,199.48,195.045,198.93,3719880.0,0.015415241692614101,0.015297633948945262,197.32666666666668,196.958,190.54800000000003,197.50933333333336,52.70511894618526,-1.876457843700308,-3.7725395548945024,206.3698719253513,176.03612807464876 | |
| 2025-04-30,198.79,199.96,196.9,199.33,3729653.0,0.002010757552908027,0.002008738685788287,198.05666666666664,197.562,192.19400000000002,197.061,53.08449385282845,-1.324268091595826,-3.2828852622347675,206.19500581588485,176.10499418411516 | |
| 2025-05-01,198.38,200.32,196.28,196.71,3687497.0,-0.013144032508904835,-0.013231179791036527,198.32333333333335,197.60399999999998,192.51533333333333,196.60933333333332,50.24170368218953,-1.0855522676781675,-2.8434186633234475,204.6042746612824,176.85072533871764 | |
| 2025-05-02,200.9,202.82,198.0826,199.05,3159166.0,0.011895684001830054,0.011825486502688415,198.36333333333334,197.98600000000002,193.73466666666667,196.236,52.679117181048255,-0.6994865678260851,-2.414632244223975,204.7891243924784,176.78087560752158 | |
| 2025-05-05,198.18,200.2,196.01,197.4,1915688.0,-0.008289374529012794,-0.008323922446944982,197.72,198.284,194.31266666666667,195.77066666666667,50.789849874435795,-0.5206660158870022,-2.0358389985565806,205.21091757643063,177.92208242356935 | |
| 2025-05-06,195.84,197.592,189.8851,190.05,4479791.0,-0.037234042553191404,-0.03794493156412337,195.5,196.508,194.118,195.01233333333332,43.334371696616806,-0.9609557143291738,-1.8208623417110992,204.75710625791015,179.31889374208987 | |
| 2025-05-07,191.66,193.98,189.67,193.09,2903046.0,0.01599579058142586,0.015869206019189515,193.51333333333332,195.26,194.32933333333332,194.36866666666668,46.81200000315815,-1.0524538459937958,-1.6671806425676385,202.86276736661904,183.05823263338095 | |
| 2025-05-08,193.81,197.77,192.62,194.82,3612564.0,0.008959552540266147,0.008919653888362192,192.65333333333334,194.882,194.60666666666665,193.84900000000002,48.73996675457856,-0.9741409423579057,-1.528572702525692,203.02826020221266,183.18573979778733 | |
| 2025-05-09,194.32,195.57,189.32,189.73,4535963.0,-0.026126681038907695,-0.02647404646676731,192.54666666666665,193.018,194.8,193.16966666666664,43.7187395313351,-1.3077232435849453,-1.4844028107375429,201.88724285488988,185.2237571451101 | |
| 2025-05-12,193.74,200.95,192.52,200.83,7207174.0,0.05850419016497144,0.05685677017254462,195.12666666666667,193.704,195.858,193.00233333333335,54.682925467953886,-0.668703983935643,-1.321263045377163,202.75587195239441,185.5651280476056 | |
| 2025-05-13,200.92,201.715,196.36,196.61,2648636.0,-0.02101279689289448,-0.021236707929187255,195.72333333333336,195.016,196.16066666666669,192.72266666666667,50.64357885861943,-0.49706548724248023,-1.1564235337502267,202.98336077888126,185.70163922111874 | |
| 2025-05-14,197.3,197.63,187.46,187.82,4489178.0,-0.044707797161894214,-0.04573801374293205,195.08666666666667,193.96200000000002,195.59466666666668,192.30366666666666,43.44480771695959,-1.058122898810609,-1.1367634067623031,203.13790869848168,185.33709130151834 | |
| 2025-05-15,186.69,191.21,180.19,190.95,6579441.0,0.016664891917793634,0.016527556295057696,191.79333333333332,193.18800000000002,195.22466666666665,191.82999999999998,46.36826001150083,-1.2359528036139977,-1.1566012861326422,203.12996508215753,185.3740349178425 | |
| 2025-05-16,191.65,196.41,189.51,196.11,3868650.0,0.02702278083267884,0.026664112621222796,191.62666666666667,194.464,195.156,191.77033333333335,50.87646054998561,-0.9495693637464058,-1.115194901655395,202.9397641016756,186.49223589832442 | |
| 2025-05-19,194.22,196.5,193.68,196.41,2724519.0,0.0015297537096525815,0.0015285848283616372,194.49,193.58,195.18933333333334,192.25833333333333,51.13364665829756,-0.690441946599492,-1.0302443106442145,202.2063964288292,188.3706035711708 | |
| 2025-05-20,195.66,198.16,195.435,197.77,2873250.0,0.006924291023878704,0.006900428212823985,196.76333333333332,193.81199999999998,195.112,192.82999999999998,52.351539467973076,-0.37106357764847075,-0.8984081640450657,202.4066699086155,188.74033009138455 | |
| 2025-05-21,195.74,195.74,186.45,186.81,5613313.0,-0.055417909693077805,-0.057012681781463286,193.66333333333333,193.60999999999999,194.27733333333333,193.23566666666665,43.041652618159006,-0.9909117093518205,-0.9169088731064168,202.91137469501516,187.28562530498485 | |
| 2025-05-22,185.69,188.41,184.32,187.48,3104381.0,0.003586531770247703,0.003580115502034938,190.6866666666667,192.916,193.66199999999998,193.08866666666668,43.700775352036445,-1.411807975394595,-1.0158886935640523,203.09988871562402,186.19511128437594 | |
| 2025-05-23,184.36,185.985,183.05,184.54,2814317.0,-0.015681672711755912,-0.015805930904095593,186.27666666666664,190.602,192.69466666666668,193.2146666666667,41.43491779810145,-1.9600109419478713,-1.2047131432408162,203.45386979987583,184.58113020012414 | |
| 2025-05-27,187.6,190.16,186.99,189.18,2990613.0,0.025143600303457303,0.024832700634614735,187.0666666666667,189.156,192.14666666666665,193.22966666666665,46.17797968011567,-1.9970359334986938,-1.3631777012923918,203.30160892043787,184.0603910795621 | |
| 2025-05-28,188.81,191.3,188.57,189.01,2879645.0,-0.0008986150755894151,-0.0008990190721595249,187.57666666666668,187.404,192.0773333333333,193.09766666666667,46.03088904579288,-2.016847127067024,-1.4939115864473183,202.69422183987783,183.67577816012218 | |
| 2025-05-29,191.45,192.485,188.63,190.47,2814483.0,0.007724459023332075,0.007694778137603254,189.5533333333333,188.13600000000002,191.90266666666668,193.116,47.57534073066706,-1.8929174681582595,-1.5737127627895064,201.8832441166402,183.60075588335977 | |
| 2025-05-30,190.0,190.99,187.78,189.9,6514326.0,-0.002992597259410923,-0.002997084032228029,189.79333333333332,188.62,191.57466666666667,193.09066666666666,47.00972245524078,-1.8197199579800838,-1.622914201827622,201.43283273664576,183.37016726335423 | |
| 2025-06-02,188.22,190.25,187.0,189.23,3027727.0,-0.003528172722485623,-0.0035344114022812533,189.86666666666667,189.558,191.5413333333333,193.1706666666667,46.312732432523426,-1.7950812254133552,-1.6573476065447688,200.4995522760087,183.32144772399133 | |
| 2025-06-03,188.17,192.96,186.0,192.06,3526004.0,0.014955345346932436,0.014844616793867773,190.39666666666665,190.134,190.95666666666665,193.40733333333336,49.70477977092557,-1.5295656232552233,-1.6317912098868599,199.85716002461814,183.42983997538184 | |
| 2025-06-04,193.0,195.66,192.05,193.08,2596847.0,0.005310840362386715,0.005296787582465422,191.45666666666668,190.948,190.72133333333332,193.44099999999997,50.908688755583405,-1.2227421101882499,-1.549981389947138,199.9972716365657,183.59272836343428 | |
| 2025-06-05,193.9,194.65,189.88,192.15,3096514.0,-0.0048166563082659986,-0.004828293781439203,192.42999999999998,191.284,191.01000000000002,193.30233333333337,49.73962838762396,-1.0426069690652184,-1.4485065057707542,199.93080049860743,183.56519950139256 | |
| 2025-06-06,194.34,196.65,192.9,196.02,2802240.0,0.020140515222482502,0.019940377830180916,193.75,192.50799999999998,191.34799999999998,193.28633333333335,54.429309725526295,-0.580875938623393,-1.2749803923412821,200.09693141484536,183.51906858515463 | |
| 2025-06-09,197.51,200.285,195.34,199.2,4119507.0,0.016222834404652442,0.016092650309463923,195.79,194.502,191.554,193.355,57.905058563431794,0.041174024698534595,-1.0117495089333188,201.1061411258481,183.4568588741519 | |
| 2025-06-10,200.77,203.47,198.02,202.62,4626322.0,0.01716867469879535,0.01702295847503364,199.28,196.614,191.968,193.5786666666667,61.321804256135664,0.8008864002390794,-0.6492223270988393,201.56903218085313,183.1729678191469 | |
| 2025-06-11,203.07,207.0,202.67,204.72,4491411.0,0.010364228605270975,0.010310888226002063,202.17999999999998,198.942,192.43133333333333,193.77166666666665,63.29205151323605,1.5544971058592694,-0.20847844050721764,203.3051186653335,182.2478813346665 | |
| 2025-06-12,203.54,205.77,202.73,205.1,3661182.0,0.001856193825713115,0.0018544732268015033,204.14666666666668,201.532,193.6506666666667,193.964,63.65285753984704,2.1575311674607747,0.26472348108638083,205.18719558791645,182.0938044120836 | |
| 2025-06-13,203.55,204.27,200.43,200.67,3391439.0,-0.021599219892735277,-0.02183589727990859,203.49666666666667,202.46200000000002,194.53,194.096,56.660854588777944,2.252016188174622,0.6621820225040291,205.99310907757595,182.25989092242403 | |
| 2025-06-16,201.95,202.39,197.4495,201.11,3143427.0,0.0021926546070665243,0.00219025424808532,202.29333333333332,202.844,195.63466666666667,194.16466666666665,57.16415200438104,2.3354786267603913,0.9968413433553016,206.60488546170373,182.14811453829626 | |
| 2025-06-17,199.0,200.28,195.37,195.75,2968766.0,-0.026652080950723578,-0.027013687175599103,199.17666666666665,201.47,196.07266666666666,194.10966666666667,49.60660798740727,1.946675937598144,1.1868082622038703,206.55330470769323,182.13369529230678 | |
| 2025-06-18,195.4,197.0,193.12,194.44,3236286.0,-0.0066922094508301555,-0.006714702693657756,197.10000000000002,199.414,196.43466666666666,194.256,47.93846886458641,1.5153726804186363,1.2525211458468235,206.28576228191832,182.06823771808166 | |
| 2025-06-20,196.53,196.6,194.22,196.39,6590936.0,0.010028800658300696,0.009978845949876865,195.52666666666667,197.672,196.82933333333332,194.36599999999999,50.60137347338112,1.3157433743045601,1.2651655915383708,206.31058261800942,183.0014173819906 | |
| 2025-06-23,195.25,197.0,192.88,196.34,3943216.0,-0.0002545954478333501,-0.00025462786275629013,195.72333333333336,196.80599999999998,197.25866666666667,194.41666666666666,50.530004723777154,1.1403558168157133,1.2402036365938394,206.2933055166458,183.90469448335418 | |
| 2025-06-24,197.35,198.725,195.945,197.47,2739862.0,0.005755322399918494,0.005738823804842872,196.73333333333332,196.078,197.808,194.6746666666667,52.171814401176384,1.0800908550586996,1.2081810802868116,205.86807175820482,185.62292824179517 | |
| 2025-06-25,196.895,201.37,195.7,201.0,4379798.0,0.01787613308350644,0.01771823398985761,198.26999999999998,197.128,198.404,194.68033333333332,56.97553128759763,1.3021614308324843,1.2269771503959461,206.23448620932584,186.4385137906741 | |
| 2025-06-26,201.98,205.61,200.6,201.46,5685505.0,0.002288557213930398,0.0022859424554593616,199.9766666666667,198.532,198.96266666666665,194.842,57.57352722659994,1.4980040593637227,1.2811825321895016,206.49496539423274,187.42303460576727 | |
| 2025-06-27,202.05,203.5,197.7,198.8,5619708.0,-0.013203613620569876,-0.013291556292061439,200.42,199.014,199.406,195.208,52.98722779747169,1.4221770126646618,1.3093814282845337,206.4582957700261,188.29270422997394 | |
| 2025-06-30,198.92,200.45,196.02,197.54,4537447.0,-0.006338028169014187,-0.006358198742492514,199.26666666666665,199.254,199.50733333333335,195.42766666666668,50.91810899857751,1.2460483918871432,1.2967148210050556,206.16834270450966,189.34665729549033 | |
| 2025-07-01,196.99,205.04,196.38,201.1,3976362.0,0.01802166649792447,0.017861201298625114,199.14666666666668,199.98,199.634,195.594,56.13054357908048,1.3778445050456583,1.3129407578131764,205.90243138749221,190.79956861250778 | |
| 2025-07-02,202.18,203.3953,199.3,202.5,3503741.0,0.00696171059174544,0.006937589767987508,200.38,200.28,199.626,195.797,58.01869985378251,1.5770825480610995,1.3657691158627612,206.04667994825542,191.69932005174456 | |
| 2025-07-03,203.3,204.295,202.355,203.2,1390744.0,0.0034567901234567877,0.0034508291577329936,202.26666666666665,200.62800000000001,199.5246666666667,195.97799999999998,58.96960258374676,1.7710487350611004,1.4468250397024291,206.2688734386055,192.48912656139453 | |
| 2025-07-07,202.05,202.5,198.655,199.63,2388405.0,-0.017568897637795233,-0.01772506251976449,201.77666666666664,200.794,199.15999999999997,196.40533333333332,52.44519914237606,1.618047329034738,1.4810694975688912,205.79218570669929,193.7138142933007 | |
| 2025-07-08,199.18,204.61,198.98,200.68,4225610.0,0.005259730501427695,0.005245946431489985,201.17,201.422,199.16066666666669,196.84533333333331,54.05530255135144,1.5634958305350608,1.4975547641621252,205.785949654954,194.18605034504603 | |
| 2025-07-09,200.99,202.215,197.12,200.96,2050837.0,0.0013952561291608045,0.0013942836637815819,200.42333333333332,201.394,199.1506666666667,197.39266666666666,54.49773385178312,1.5252746185419994,1.5030987350381002,205.8769833706466,194.27101662935343 | |
| 2025-07-10,201.41,208.15,200.59,205.51,3088283.0,0.022641321656050817,0.02238881127299492,202.38333333333333,201.996,199.80133333333333,197.937,61.0598784985494,1.8409101405584067,1.5706610161421617,206.3994943374833,194.0375056625167 | |
| 2025-07-11,205.51,205.81,203.51,204.85,2369231.0,-0.003211522553646984,-0.0032166905599487873,203.7733333333333,202.32599999999996,200.49533333333332,198.465,59.71460508451464,2.0145743228725905,1.6594436774882477,206.42515967536326,194.02484032463673 | |
| 2025-07-14,200.0,200.06,194.89,197.75,4925428.0,-0.03465950695630948,-0.035274397345116816,202.7033333333333,201.95,200.58599999999998,198.70766666666665,47.57215012857581,1.5612961258495375,1.6398141671605058,205.72041352486124,193.99458647513873 | |
| 2025-07-15,199.41,200.0,192.38,192.86,4522247.0,-0.024728192161820428,-0.025039069565524843,198.48666666666668,200.38600000000002,200.35399999999998,198.80633333333336,41.33758418675564,0.7982856167761838,1.4715084570836416,206.05674688436525,192.87725311563477 | |
| 2025-07-16,193.39,194.28,191.15,193.3,2662400.0,0.0022814476822565766,0.0022788491320468733,194.63666666666668,198.85399999999998,200.07600000000002,198.94199999999998,42.07321743516067,0.22648780349337017,1.2225043263655875,206.1391688298406,192.01383117015942 | |
| 2025-07-17,193.88,195.09,192.42,194.79,3064883.0,0.007708225556130266,0.007678668974219762,193.65,196.70999999999998,199.662,199.033,44.60647129367916,-0.1052225949873673,0.9569589420949965,206.19325896314746,191.86374103685256 | |
| 2025-07-18,195.66,196.195,189.08,190.05,4240600.0,-0.024333898044047286,-0.02463485975324717,192.71333333333334,193.75000000000003,198.90133333333333,198.932,38.79423508621835,-0.7420301995522323,0.6171611137655508,206.74958410949736,190.86841589050263 | |
| 2025-07-21,189.89,190.33,187.55,188.07,5898554.0,-0.010418310970797262,-0.010472961481271012,190.97,191.814,198.186,198.796,36.646178996323314,-1.390446069800447,0.21563967705235126,207.5720829607321,189.2139170392679 | |
| 2025-07-22,186.75,196.33,185.5,189.91,7053268.0,0.009783591216036669,0.009736041772166925,189.34333333333333,191.22400000000002,197.67733333333334,198.59233333333336,39.9725133431402,-1.7358380357237024,-0.17465586550285947,207.94020867945764,188.20279132054233 | |
| 2025-07-23,200.515,201.73,194.8103,197.89,6374511.0,0.042019904165130795,0.04116104503465855,191.95666666666662,192.142,197.46333333333334,198.54866666666666,51.793821601259566,-1.3500814502137075,-0.4097409824450291,207.9577863617841,188.22721363821597 | |
| 2025-07-24,198.01,204.68,198.01,202.81,7411441.0,0.024862297235838104,0.024558259405228558,196.87,193.746,197.484,198.555,57.368194335894756,-0.6399863310795126,-0.4557900521719258,208.18556787030226,188.18043212969778 | |
| 2025-07-25,203.53,206.39,202.66,205.48,5355733.0,0.013165031310093056,0.013079125433026148,202.05999999999997,196.832,197.636,198.58033333333333,60.06690959389723,0.1366407432401786,-0.3373038930895049,208.79511214040087,187.97288785959915 | |
| 2025-07-28,204.2,206.0375,202.23,202.94,5160223.0,-0.012361300369865602,-0.0124383367481302,203.74333333333334,199.80599999999998,197.85666666666668,198.50833333333333,56.40863685710541,0.5409310066731337,-0.16165691313697722,209.18989975421988,187.99210024578014 | |
| 2025-07-29,203.1,207.53,202.0,206.85,4973413.0,0.019266778358135284,0.01908352405648356,205.09,203.194,198.268,198.71433333333331,60.4062030850839,1.163427013560181,0.1033598722024544,210.23197363649533,187.88102636350467 | |
| 2025-07-30,206.94,207.47,203.075,203.99,5693152.0,-0.013826444283297046,-0.013922919872547469,204.59333333333333,204.414,198.46999999999997,198.81033333333335,56.33653221921994,1.4097309846135033,0.36463409468466423,210.551788342666,187.850211657334 | |
| 2025-07-31,201.5,204.02,196.8,197.16,6060857.0,-0.03348203343301148,-0.03405539119769605,202.66666666666666,203.284,197.91333333333336,198.85733333333334,48.016784190093745,1.0417955660984148,0.5000663889674144,210.21281624994407,187.65518375005598 | |
| 2025-08-01,195.33,197.16,192.26,197.09,5736723.0,-0.00035504159058630247,-0.00035510463277399945,199.41333333333333,201.606,197.39600000000002,198.94566666666665,47.93864519192645,0.7360707160811728,0.5472672543901661,209.7585804579303,187.49841954206966 | |
| 2025-08-04,196.0,197.685,194.0,197.46,3176924.0,0.0018773149322643956,0.0018755549789005186,197.23666666666668,200.51000000000002,197.37666666666667,198.98133333333334,48.41647599584404,0.5176700989328538,0.5413478232987037,209.65122095728958,187.38877904271044 | |
| 2025-08-05,197.38,200.65,196.5,199.04,4001127.0,0.00800162058138354,0.00796977736751102,197.86333333333334,198.948,197.78866666666667,199.07133333333334,50.505556470387035,0.4666990159940383,0.5264180618377706,209.52845283115175,187.34754716884822 | |
| 2025-08-06,198.6,199.05,194.15,195.17,5123122.0,-0.019443327974276503,-0.019634835907704134,197.22333333333333,197.184,197.91333333333333,198.99466666666666,45.6309228928657,0.11272795083124265,0.443680039636465,209.26275980441352,187.03424019558645 | |
| 2025-08-07,197.1,199.08,195.55,198.49,2670142.0,0.017010811087769806,0.01686774738137597,197.56666666666663,197.45,198.16,198.911,50.08206282266169,0.09895884905600383,0.37473580152037284,208.39084484476,187.20415515524002 | |
| 2025-08-08,198.49,200.7424,197.2501,200.56,2963139.0,0.010428736964078755,0.010374732825551644,198.07333333333335,198.144,198.86066666666667,198.88099999999997,52.68313380939316,0.2521715602115364,0.3502229532586056,207.7620787402399,187.40392125976015 | |
| 2025-08-11,200.84,202.2,199.16,199.76,2566302.0,-0.00398883127243721,-0.003996807878520206,199.60333333333335,198.60399999999998,199.64,198.91299999999998,51.564845914213436,0.30551859533099446,0.3412820816730834,207.9067837679487,187.46021623205132 | |
| 2025-08-12,200.17,205.88,199.66,205.72,2830129.0,0.029835802963556368,0.029399374935197772,202.01333333333332,199.94,200.69400000000002,199.18566666666666,58.61315998146123,0.8192746075148136,0.4368805868414295,208.86811140433485,187.78488859566517 | |
| 2025-08-13,206.035,209.32,206.035,209.14,3241681.0,0.016624538207272055,0.01648786326372728,204.8733333333333,202.734,201.444,199.45366666666666,62.02787160104861,1.4852740517327163,0.6465592798196869,210.3856971226211,187.85130287737886 | |
| 2025-08-14,208.74,210.47,207.1623,210.22,2634524.0,0.005164004972745495,0.0051507172247655985,208.35999999999999,205.08,201.938,199.71099999999998,63.064256189423624,2.076296134219916,0.9325066506997328,211.9511094017093,187.82889059829068 | |
| 2025-08-15,212.02,212.395,209.83,210.93,3210474.0,0.0033774141375702005,0.00337172348397136,210.09666666666666,207.154,202.30133333333333,199.96866666666668,63.7644371444361,2.5723243055791443,1.2604701816756152,213.02208570452743,188.84591429547262 | |
| 2025-08-18,211.0,212.15,208.7,209.01,2860239.0,-0.009102545868297618,-0.009144227169042505,210.0533333333333,209.004,202.706,200.28133333333335,60.428391078040995,2.778473735497869,1.564070892440066,213.0120849874343,190.9499150125657 | |
| 2025-08-19,209.745,213.06,208.8664,212.2,4851334.0,0.015262427635041265,0.015147128469745412,210.71333333333334,210.3,203.06266666666667,200.66533333333334,63.8156501888178,3.1627962377362167,1.883815961499296,213.50992168341563,192.6810783165844 | |
| 2025-08-20,212.2,214.01,210.79,211.4,3302571.0,-0.0037700282752120007,-0.0037771527437454374,210.87,210.752,203.55666666666667,201.01333333333332,62.37370017078564,3.3640426854986174,2.1798613062991605,214.49520048301952,193.04679951698046 | |
| 2025-08-21,210.32,210.71,203.89,203.9,3172772.0,-0.03547776726584673,-0.03612239585572776,209.16666666666666,209.488,204.00599999999997,200.95966666666666,50.787613476436306,2.885087136759779,2.3209064723912842,214.54068637262068,193.11031362737927 | |
| 2025-08-22,206.88,212.57,205.6325,211.8,3364957.0,0.03874448258950469,0.038012755586896624,209.03333333333333,209.66199999999998,204.98666666666668,201.19133333333332,59.35246747370936,3.1071580072719485,2.478156779367417,215.3925822146137,192.89041778538632 | |
| 2025-08-25,211.3,211.73,207.29,207.73,1985893.0,-0.01921624173748826,-0.019403273620712896,207.81000000000003,209.406,205.67133333333334,201.524,54.12605245607919,2.9210635838011854,2.566738140254171,215.72314071505005,193.03885928494995 | |
| 2025-08-26,207.78,209.36,205.67,206.25,3670600.0,-0.007124632936985509,-0.007150134331802885,208.59333333333333,208.21599999999998,206.15200000000002,201.97033333333331,52.32179005982925,2.6239119576198107,2.578172903727299,215.67001038077075,193.03198961922925 | |
| 2025-08-27,205.64,207.39,203.8,205.0,2503255.0,-0.0060606060606061,-0.006079046076382226,206.32666666666668,206.93599999999998,206.80733333333333,202.36033333333336,50.782087354289146,2.2614836241999967,2.5148350478218386,215.72262940478979,193.0803705952102 | |
| 2025-08-28,204.47,205.68,202.02,205.29,2519957.0,0.0014146341463414647,0.0014136344941078683,205.51333333333332,207.214,207.26066666666665,202.71033333333335,51.14131415367202,1.9748918117007008,2.4068464005976113,215.63283367077736,193.98316632922263 | |
| 2025-08-29,205.34,207.695,204.7001,205.82,1979811.0,0.002581713673340147,0.0025783867754295797,205.37,206.01799999999997,207.6113333333333,203.236,51.83323367514083,1.7701273795522638,2.279502596388542,215.47710567988406,195.01189432011597 | |
| 2025-09-02,204.56,206.0,200.68,203.79,2389082.0,-0.009862987076085905,-0.009911948536625383,204.96666666666667,205.23000000000002,207.88,203.75999999999996,48.97254044979268,1.4275896919196782,2.1091200154947694,215.1843547165214,195.93764528347862 | |
| 2025-09-03,202.78,204.04,198.675,199.44,3467684.0,-0.02134550272339175,-0.021576612656017836,203.01666666666665,203.868,207.4613333333333,204.07766666666666,43.43993101334613,0.7959423333252573,1.8464844790608672,215.15157971075914,196.01042028924084 | |
| 2025-09-04,198.9,199.79,192.18,199.03,3673699.0,-0.002055756117127938,-0.0020578720841733004,200.75333333333333,202.674,206.78733333333332,204.11566666666667,42.94744489479152,0.2592848035624229,1.5290445439611784,214.6256854892158,196.92231451078413 | |
| 2025-09-05,199.43,203.88,198.63,200.21,2837603.0,0.005928754459126884,0.005911248552479052,199.56000000000003,201.658,206.12,204.029,44.88415307165465,-0.06999713347187253,1.2092362084745683,214.45668773423776,197.2633122657622 | |
| 2025-09-08,195.67,198.95,194.34,198.63,3502525.0,-0.007891713700614367,-0.007923018078743653,199.29,200.21999999999997,205.3,203.80066666666667,42.78961973470565,-0.45322375498338374,0.8767442157829779,214.63493567862574,196.8920643213742 | |
| 2025-09-09,198.63,199.15,193.39,194.33,3345526.0,-0.02164829079192465,-0.02188605272825232,197.72333333333336,198.328,204.32133333333334,203.51366666666667,37.641410563434,-1.0913275324641063,0.4831298661335611,215.35831157018646,195.62568842981358 | |
| 2025-09-10,194.05,196.93,192.37,192.59,5509609.0,-0.008953841403797735,-0.008994167940491347,195.1833333333333,196.95800000000003,203.014,203.03833333333336,35.766175412408245,-1.7176330272713187,0.04297728745258517,216.18900426079963,193.48199573920036 | |
| 2025-09-11,194.7,196.22,193.465,195.16,3426392.0,0.013344410405524698,0.01325615801151566,194.02666666666667,196.184,201.93133333333336,202.744,40.48249394271633,-1.9837398049434114,-0.3623661310266142,216.05140541296896,192.22159458703106 | |
| 2025-09-12,195.0,195.0,188.86,190.05,3899864.0,-0.026183644189383015,-0.026532539512378633,192.6,194.15200000000002,201.00799999999998,202.507,34.98249519411641,-2.577256627279752,-0.8053442302772418,216.17333571817903,190.08266428182094 | |
| 2025-09-15,191.06,191.57,187.04,188.54,4675539.0,-0.007945277558537356,-0.007977009467253604,191.25,192.13400000000001,199.4573333333333,202.222,33.53270662576806,-3.1333480792266926,-1.2709450000671318,215.9926113768448,188.0243886231552 | |
| 2025-09-16,189.0,192.07,187.76,190.47,4817766.0,0.010236554577278012,0.010184515882463937,189.6866666666667,191.36200000000002,198.30666666666667,201.98899999999998,37.119723155927204,-3.379364480846334,-1.6926288962229723,215.53630027534112,186.6266997246589 | |
| 2025-09-17,191.21,196.33,190.73,192.94,4419701.0,0.012967921457447407,0.012884557891939333,190.64999999999998,191.432,197.41933333333333,201.78566666666666,41.472903793916174,-3.3365640606811553,-2.021415929114609,214.03842711906216,186.1985728809378 | |
| 2025-09-18,193.9,196.15,193.295,195.27,2871873.0,0.01207629314812908,0.01200395650999824,192.89333333333335,191.454,196.77066666666667,201.78899999999996,45.31860451956525,-3.0791385000311493,-2.2329604432979173,212.36610831883988,186.25789168116015 | |
| 2025-09-19,196.17,196.5,192.67,193.29,5934160.0,-0.010139806421877506,-0.010191564433744995,193.83333333333334,192.102,195.97066666666666,201.61566666666664,42.74803911947336,-3.0003106277266625,-2.3864304801836664,211.90883678245535,185.65416321754464 | |
| 2025-09-22,191.9,193.09,190.23,190.46,2949724.0,-0.014641212685601812,-0.014749453052760663,193.00666666666666,192.48600000000002,194.9466666666667,201.279,39.31545372674295,-3.130114310363041,-2.5351672462195416,209.86876752215068,185.5602324778493 | |
| 2025-09-23,190.0,190.86,188.41,189.72,3461212.0,-0.003885330253071584,-0.0038928977565190663,191.15666666666667,192.33599999999998,194.00866666666664,200.94433333333333,38.44611783166883,-3.2551728729942226,-2.679168371574478,208.52736740651503,185.10063259348496 | |
| 2025-09-24,188.64,189.18,185.45,185.91,5522224.0,-0.020082226438962736,-0.020286615367255206,188.6966666666667,190.93,193.10666666666668,200.284,34.247286525577294,-3.6199888651070466,-2.8673324702809917,207.58842247568165,184.00557752431834 | |
| 2025-09-25,184.43,185.08,180.03,181.46,7433757.0,-0.023936313269861675,-0.024227441900642858,185.6966666666667,188.168,191.93533333333335,199.36133333333333,30.110914449802053,-4.219545680977689,-3.1377751124203312,207.1765600384824,182.06343996151762 | |
| 2025-09-26,181.75,185.1,181.35,184.84,4848034.0,0.0186266945883391,0.018455342260582843,184.07000000000002,186.478,190.91066666666666,198.51533333333333,36.394788925715034,-4.3715683067341615,-3.3845337512830973,205.83862229331993,181.35637770668006 | |
| 2025-09-29,185.85,186.8,183.45,186.06,3513083.0,0.006600302964726135,0.006578616338346829,184.12,185.598,190.07266666666663,197.68633333333335,38.5427149871374,-4.343533972990826,-3.5763337956246435,203.89778503360967,181.32121496639033 | |
| 2025-09-30,186.38,198.37,185.6601,198.26,7731443.0,0.06557024615715346,0.0635100982643387,189.72,187.30599999999998,190.33466666666666,197.32799999999997,54.93254215282515,-3.2988514155224777,-3.520837319604211,202.74954856466462,181.91645143533538 | |
| 2025-10-01,198.71,213.13,198.63,212.88,11404479.0,0.07374155149803285,0.07114932606468229,199.0666666666667,192.7,191.68733333333336,197.35066666666665,66.47191048163532,-1.276506375733618,-3.071971130830092,206.45981698129023,179.55018301870982 | |
| 2025-10-02,210.94,216.16,210.0,210.33,6798265.0,-0.01197857948139791,-0.01205090078244771,207.15666666666667,198.474,192.69866666666667,197.315,63.42166960513194,0.11908026655942194,-2.4337608513521896,208.81880978962013,178.32119021037985 | |
| 2025-10-03,211.33,219.92,210.22,214.99,5927261.0,0.022155660153092782,0.02191378953107057,212.73333333333335,204.504,194.36133333333333,197.68466666666666,66.4513796084795,1.5828694562014505,-1.6304347898414617,212.0089174009376,176.6090825990624 | |
| 2025-10-06,215.01,215.28,210.64,211.71,3849567.0,-0.015256523559235347,-0.015374101737207983,212.34333333333333,209.63400000000001,195.906,197.6816666666667,62.52575525522645,2.450022018385937,-0.814343428195982,214.1567740947426,175.7692259052574 | |
| 2025-10-07,212.51,213.96,208.46,208.77,4008833.0,-0.013886920787870238,-0.01398424615598023,211.82333333333335,211.73600000000002,197.126,197.71633333333332,59.15259695020215,2.866964658064518,-0.07808181094388211,215.79376276651578,175.57623723348422 | |
| 2025-10-08,206.895,209.875,204.9,204.96,5089772.0,-0.018249748527087273,-0.01841832937644431,208.48000000000002,210.152,197.92733333333334,197.67333333333332,55.010806540475606,2.8570255335042702,0.5089396579457484,216.75151924392702,175.85548075607295 | |
| 2025-10-09,204.81,207.19,203.56,204.48,2572631.0,-0.0023419203747073736,-0.0023446669592542455,206.07000000000002,208.98200000000003,198.5413333333333,197.656,54.49313175166755,2.7783891762732367,0.962829561611246,217.51467724677252,176.02432275322747 | |
| 2025-10-10,204.91,206.455,202.135,202.46,3585595.0,-0.009878716744913807,-0.009927835018564212,203.9666666666667,206.47600000000003,199.15266666666668,197.56166666666667,52.26414410941206,2.523977338827052,1.2750591170544072,218.0362664905791,176.74373350942093 | |
| 2025-10-13,203.56,206.75,202.85,205.14,2229778.0,0.013237182653363488,0.013150336708659135,204.02666666666664,205.16199999999998,200.13133333333332,197.53900000000002,54.89993623843871,2.5096777244309862,1.5219828385297232,218.7105031661013,177.7294968338987 | |
| 2025-10-14,202.88,207.36,202.33,206.15,2254157.0,0.004923466900653262,0.004911386273644147,204.58333333333334,204.638,201.22666666666666,197.61766666666668,55.888466262431514,2.5504438074605105,1.7276750323158807,219.44823087328072,178.55976912671926 | |
| 2025-10-15,206.98,209.52,204.435,206.1,3081096.0,-0.0002425418384671696,-0.00024257125649570442,205.79666666666665,204.86599999999999,202.57266666666663,197.83966666666666,55.82323421394445,2.549329555617959,1.8920059369762963,220.13029118417077,179.19370881582918 | |
| 2025-10-16,209.6,211.59,205.48,210.92,5818303.0,0.023386705482775216,0.023117426765855553,207.72333333333333,206.154,204.53666666666666,198.236,60.59767382400967,2.9039058021160713,2.0943859100042514,221.37276555164098,179.51623444835903 | |
| 2025-10-17,210.46,212.64,208.65,209.06,4147317.0,-0.008818509387445439,-0.008857622557707907,208.69333333333336,207.474,206.15133333333333,198.531,57.9929925030406,3.0002386926531415,2.2755564665340295,222.21187899769674,180.25412100230326 | |
| 2025-10-20,210.25,211.56,207.742,208.39,4971545.0,-0.003204821582320938,-0.0032099680215628406,209.45666666666668,208.12400000000002,207.64000000000001,198.8563333333333,57.04186465375436,2.9880751317616614,2.418060199579556,222.7190978348291,181.5399021651709 | |
| 2025-10-21,223.5,234.99,220.73,220.77,10741274.0,0.05940784106722985,0.05771011152361912,212.74,211.048,209.14066666666668,199.73766666666668,67.61195387508769,3.9320714856869756,2.72086245680104,224.9654448339548,182.39855516604524 | |
| 2025-10-22,222.5,222.97,215.28,218.1,4499187.0,-0.012094034515559238,-0.012167762399034004,215.75333333333333,213.448,209.48866666666666,200.588,63.95688285401475,4.413868384224656,3.0594636422857637,225.8105158389722,184.77248416102776 | |
| 2025-10-23,217.6,223.81,217.6,222.73,3664011.0,0.021228794131132434,0.02100660235580971,220.5333333333333,215.81,210.31533333333334,201.507,67.26194493439897,5.110388821720278,3.4696486781726668,226.09613283662404,188.6138671633759 | |
| 2025-10-24,223.47,225.05,222.1801,223.01,3955615.0,0.0012571274637454,0.0012563379406335343,221.27999999999997,218.6,210.85,202.60566666666668,67.45629558039687,5.620193850279861,3.8997577125941056,226.1244409879753,192.40255901202474 | |
| 2025-10-27,223.06,224.44,219.38,221.01,3454906.0,-0.008968207703690445,-0.009008664141194746,222.25,221.12399999999997,211.47,203.688,64.51038607084831,5.7960217917407135,4.279010528423427,224.86711330785016,197.1548866921499 | |
| 2025-10-28,220.57,221.63,216.23,216.9,2252001.0,-0.01859644359983703,-0.01877153153000314,220.30666666666664,220.35,212.01200000000003,204.56900000000002,58.825054926263384,5.539863947680232,4.531181212274788,224.7076325446516,199.17836745534836 | |
| 2025-10-29,215.47,218.56,212.71,214.01,3030615.0,-0.01332411249423704,-0.013413674930779058,217.30666666666664,219.532,212.61533333333333,205.27133333333333,55.144851699284665,5.045496816890051,4.634044333197841,224.79019892539023,199.20880107460974 | |
| 2025-10-30,214.0,217.49,212.81,215.05,2897161.0,0.00485958600065417,0.004847816327695617,215.32000000000002,217.996,213.32000000000002,205.93066666666667,56.20663993280992,4.683636565508664,4.643962779660006,225.06838194444174,199.40261805555826 | |
| 2025-10-31,213.06,217.75,213.01,215.38,4042550.0,0.001534526854219953,0.0015333506709895503,214.81333333333336,216.46999999999997,214.18133333333333,206.667,56.55803876918547,4.3730778321983905,4.589785790167683,225.10573772201346,199.4042622779866 | |
| 2025-11-03,212.98,215.3799,211.2,214.06,3883301.0,-0.006128702757916216,-0.006147560344505295,214.83,215.08,214.776,207.4536666666667,54.6684239782561,3.9746277951923616,4.466754191172619,225.24411353521688,199.50088646478312 | |
| 2025-11-04,212.11,216.11,211.01,213.83,3080261.0,-0.0010744651032420505,-0.0010750427546857087,214.42333333333332,214.46599999999998,215.288,208.25733333333335,54.32782772441185,3.598809358276611,4.293165224593418,225.4024972607017,199.84850273929834 | |
| 2025-11-05,212.58,213.64,208.9,212.21,2903643.0,-0.007576111864565305,-0.007604956378585477,213.36666666666667,214.106,215.69533333333337,209.13400000000001,51.87626033394508,3.13412187227965,4.061356554130665,225.27655500048633,200.69944499951367 | |
| 2025-11-06,211.0,212.5,209.47,210.67,2845862.0,-0.007256962442863335,-0.0072834222845795426,212.23666666666668,213.23000000000002,215.6786666666667,210.1076666666667,49.5855659061128,2.611484988694798,3.771382241043492,225.01171508253867,201.5832849174613 | |
| 2025-11-07,209.63,211.26,207.75,209.94,3028055.0,-0.0034651350453315244,-0.003471152530727222,210.93999999999997,212.142,215.73733333333334,210.94433333333333,48.49246665479138,2.114017515929504,3.4399092960206947,224.41522426116643,202.9277757388336 | |