| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,99.0,100.9,99.0,100.86,9137854.0,,,,,,,,,,, | |
| 2024-11-12,100.55,101.29,99.5,100.99,9366216.0,0.0012889153281776533,0.0012880853898862917,,,,,,,,, | |
| 2024-11-13,100.785,103.2,100.35,102.72,17701277.0,0.017130408951381293,0.01698533790318546,101.52333333333333,,,,,,,, | |
| 2024-11-14,110.33,114.81,108.4,109.12,47436052.0,0.06230529595015577,0.06044135415350093,104.27666666666666,,,,,,,, | |
| 2024-11-15,110.25,115.19,110.25,115.08,32048032.0,0.05461876832844559,0.053179344588195045,108.97333333333334,105.75399999999999,,,,,,, | |
| 2024-11-18,113.33,115.435,112.89,113.54,14236555.0,-0.01338199513381988,-0.013472340940766922,112.58,108.29,,,,,,, | |
| 2024-11-19,112.05,112.5,110.82,112.42,12166783.0,-0.009864364981504337,-0.00991334016865127,113.68,110.576,,,,,,, | |
| 2024-11-20,112.26,114.37,111.47,114.26,9319270.0,0.01636719444938617,0.016234695722387494,113.40666666666668,112.88400000000001,,,,,,, | |
| 2024-11-21,114.15,116.25,113.8343,114.72,10260983.0,0.00402590582881146,0.00401782355499373,113.8,114.00399999999999,,,,,,, | |
| 2024-11-22,113.85,116.34,113.6,115.65,10098038.0,0.008106694560669592,0.008074011826138094,114.87666666666667,114.11800000000001,,,,,,, | |
| 2024-11-25,115.68,116.5798,114.932,116.0,10397808.0,0.003026372676178113,0.0030218024289164476,115.45666666666666,114.60999999999999,,,,,,, | |
| 2024-11-26,116.0,116.42,115.44,115.45,6808149.0,-0.004741379310344795,-0.00475265530586025,115.7,115.21600000000001,,,,,,, | |
| 2024-11-27,115.445,118.1998,115.445,117.6,8142388.0,0.01862278042442611,0.018451499664022136,116.35000000000001,115.88399999999999,,,,,,, | |
| 2024-11-29,117.26,117.74,116.73,117.47,5095150.0,-0.0011054421768706968,-0.0011060536287318854,116.83999999999999,116.434,,,84.29856596051654,,,, | |
| 2024-12-02,117.78,118.63,116.55,117.16,8390465.0,-0.002638971652336841,-0.0026424598762619543,117.41000000000001,116.73599999999999,112.20266666666666,,82.26652310120062,,,, | |
| 2024-12-03,117.0,117.23,115.45,116.45,9193973.0,-0.006060088767497418,-0.0060785256291827055,117.02666666666666,116.826,113.242,,77.64979468968431,,,, | |
| 2024-12-04,115.97,117.29,115.84,116.99,7996244.0,0.004637183340489459,0.004626464729160118,116.86666666666667,117.13399999999999,114.30866666666667,,78.63198459636236,,,, | |
| 2024-12-05,116.55,117.27,116.06,116.5,9823556.0,-0.004188392170270894,-0.004197188053754816,116.64666666666666,116.91399999999999,115.22733333333333,,75.39426477565841,,,, | |
| 2024-12-06,116.55,117.26,116.22,116.73,6677906.0,0.00197424892703868,0.001972302658816694,116.74000000000001,116.766,115.73466666666667,,75.8959671731941,,,, | |
| 2024-12-09,116.385,117.18,113.91,114.61,8666121.0,-0.018161569433736036,-0.018328515155964144,115.94666666666666,116.256,115.70333333333333,,63.1205934951271,,,123.77979553001667,102.65220446998335 | |
| 2024-12-10,114.65,114.95,113.72,114.73,7526428.0,0.001047029055056381,0.0010464813024439067,115.35666666666667,115.91199999999999,115.78266666666667,,63.49516554194087,,,122.83106370822964,104.98793629177038 | |
| 2024-12-11,114.635,115.05,113.98,114.61,6426831.0,-0.0010459339318400485,-0.00104648130244388,114.64999999999999,115.43599999999999,115.92866666666667,,62.808172589456476,,,121.2579357139758,107.92306428602419 | |
| 2024-12-12,114.7,115.01,114.16,114.9,5285116.0,0.002530320216385995,0.0025271243461021694,114.74666666666667,115.11600000000001,115.97133333333333,,63.826764934119176,,,119.04769165323141,111.35130834676856 | |
| 2024-12-13,114.322,114.96,113.3,113.34,6864475.0,-0.013577023498694496,-0.01367003411323679,114.28333333333335,114.43799999999999,115.87933333333334,,55.08676476638358,,,118.22652183940396,112.59447816059604 | |
| 2024-12-16,113.0,113.067,111.73,112.11,10528533.0,-0.010852302805717362,-0.010911618575971019,113.45,113.93800000000002,115.64333333333333,,49.34888848418045,,,118.42405376298382,112.09994623701621 | |
| 2024-12-17,111.025,114.04,110.8,113.02,12238619.0,0.008117027919008146,0.008084262036195078,112.82333333333334,113.596,115.44466666666668,,53.2302981119399,1.672488364660225,,118.46216428595943,112.0098357140406 | |
| 2024-12-18,113.34,116.1184,111.24,111.35,12292778.0,-0.014776145814900055,-0.014886400498320674,112.15999999999998,112.944,115.17133333333335,,46.22905334517008,1.3265648448745253,,118.62210971623236,111.74289028376765 | |
| 2024-12-19,111.66,112.91,111.25,111.37,9468516.0,0.00017961383026499078,0.0001795977016322343,111.91333333333334,112.23800000000001,114.756,,46.3201130342718,1.042020037693419,,118.8438144988951,111.23218550110492 | |
| 2024-12-20,110.61,112.97,110.43,112.03,17955325.0,0.005926191972703609,0.005908701165623136,111.58333333333333,111.976,114.39333333333333,,49.36736015186073,0.8598607723783829,,118.92857776322397,110.87842223677605 | |
| 2024-12-23,111.61,111.85,110.31,111.4,6037212.0,-0.005623493707042737,-0.005639365077448264,111.60000000000001,111.83399999999999,114.00933333333334,113.106,46.64537371742372,0.6570880058508948,,118.97633265919927,110.4056673408007 | |
| 2024-12-24,111.25,112.74,111.1924,112.56,2474994.0,0.01041292639138236,0.010359085312949923,111.99666666666667,111.742,113.75,113.49600000000001,51.90383438065481,0.5832678838609837,,118.85619679055493,110.18180320944508 | |
| 2024-12-26,112.12,113.32,111.86,112.55,4782814.0,-8.884150675203539e-05,-8.884545339244843e-05,112.17,111.98200000000001,113.454,113.88133333333333,51.856386644813895,0.5179869576995202,,118.77050042647556,109.97749957352443 | |
| 2024-12-27,111.82,112.12,110.86,111.55,4523820.0,-0.008884940026654853,-0.008924646474199762,112.21999999999998,112.018,113.124,114.17566666666667,47.20883701789069,0.38116586788416384,,118.36996146894444,109.77303853105559 | |
| 2024-12-30,110.425,111.54,109.83,110.8,5716337.0,-0.006723442402510105,-0.006746146565358105,111.63333333333333,111.772,112.72866666666667,114.23166666666665,44.02215294911673,0.2097970269417999,0.730024399177925,117.96440083286,109.51159916713998 | |
| 2024-12-31,110.78,111.59,110.67,111.35,4757538.0,0.00496389891696758,0.004951619390193267,111.23333333333333,111.76199999999999,112.51133333333334,114.10733333333334,46.85525454141481,0.1170174845859151,0.6074230162595231,117.48772214735769,109.4072778526423 | |
| 2025-01-02,111.7,112.2,110.17,110.82,5688086.0,-0.004759766502020701,-0.004771130264173083,110.99,111.41399999999999,112.25066666666666,114.01666666666667,44.51711292622335,0.0007142250810403539,0.4860812580238266,117.11367982490978,109.21832017509024 | |
| 2025-01-03,111.37,111.535,110.18,111.16,5394318.0,0.0030680382602419343,0.0030633414350994754,111.11,111.136,112.02066666666666,113.97466666666666,46.36612363954663,-0.06329219447498247,0.3762065675240648,116.49727504131839,109.25172495868158 | |
| 2025-01-06,111.47,112.8537,110.87,111.05,6274419.0,-0.000989564591579728,-0.0009900545338665427,111.00999999999999,111.03599999999999,111.764,113.86766666666666,45.83393454906945,-0.12149332438951888,0.27666658914134806,115.89811650279529,109.30588349720472 | |
| 2025-01-07,112.15,113.74,111.29,111.39,7878807.0,0.003061683926159464,0.0030570065166620314,111.2,111.154,111.634,113.75666666666666,47.827266752846505,-0.1385854538167024,0.19361618054973798,115.06720423833931,109.60279576166067 | |
| 2025-01-08,111.0,111.11,108.64,109.76,7805312.0,-0.01463327049106733,-0.014741392879523217,110.73333333333333,110.83599999999998,111.47733333333333,113.56033333333333,40.191096265127655,-0.2804258919284166,0.09880776605410707,114.83489220389778,109.35010779610222 | |
| 2025-01-10,110.0,110.54,107.62,108.65,8835518.0,-0.010112973760932897,-0.010164457275136402,109.93333333333334,110.402,111.18599999999999,113.31533333333333,35.9783842865933,-0.4769057121933855,-0.016334929595391443,114.63980338617257,108.93719661382742 | |
| 2025-01-13,107.93,108.61,106.72,108.08,6690232.0,-0.005246203405430361,-0.005260013050495308,108.83,109.78600000000002,110.968,113.06966666666668,34.00714799161557,-0.6708781558517813,-0.14724357484666942,114.43890174510332,108.48509825489671 | |
| 2025-01-14,108.68,108.96,107.61,108.12,5501600.0,0.0003700962250186013,0.00037002775630353584,108.28333333333335,109.2,110.75133333333333,112.75366666666667,34.27927347003458,-0.8120146498194458,-0.2801977898412247,113.99912308498767,108.24687691501234 | |
| 2025-01-15,109.17,109.6,107.99,108.18,6296861.0,0.0005549389567147678,0.0005547850350340533,108.12666666666667,108.55800000000002,110.49466666666667,112.44399999999999,34.71415133644045,-0.9085516220184076,-0.4058685562766613,113.82389506403975,107.90610493596022 | |
| 2025-01-16,108.29,108.6,106.16,106.46,7872767.0,-0.015899426881124223,-0.016027178698669747,107.58666666666666,107.898,110.16533333333334,112.08733333333333,28.825636944556223,-1.11104011451593,-0.5469028679245151,114.0475591625539,107.11744083744607 | |
| 2025-01-17,106.83,107.74,106.54,107.02,7144263.0,0.00526019162126623,0.0052464051385472605,107.21999999999998,107.572,109.796,111.773,32.821180070323805,-1.2123511543414622,-0.6799925252079047,113.88758460372273,106.67741539627724 | |
| 2025-01-21,107.1,109.45,106.8,108.7,8643694.0,0.0156980003737619,0.015576061244005181,107.39333333333333,107.696,109.53933333333335,111.49666666666667,43.13467173426317,-1.1438928390555674,-0.7727725879774372,113.78309234674799,106.51690765325202 | |
| 2025-01-22,109.55,109.55,108.23,108.81,8781705.0,0.0010119595216191435,0.0010114478357569374,108.17666666666668,107.83399999999999,109.35666666666667,111.24033333333334,43.743665531324865,-1.068446662246913,-0.8319074028313324,113.65452859589553,106.38947140410448 | |
| 2025-01-23,108.5,111.07,108.49,111.04,7608265.0,0.020494439849278567,0.02028725479557369,109.51666666666667,108.40599999999999,109.37266666666666,111.05066666666667,54.40435998138442,-0.8192686415307548,-0.8293796505712169,113.52021969016701,106.42478030983298 | |
| 2025-01-24,111.155,113.39,110.63,112.16,8304478.0,0.010086455331411948,0.010035926527785434,110.67,109.546,109.42666666666668,110.969,58.64330455190764,-0.5253625724052142,-0.7685762349380164,113.63403680814736,106.38696319185266 | |
| 2025-01-27,111.68,114.08,111.46,113.34,10176938.0,0.010520684736091468,0.010465727455193393,112.18,110.80999999999999,109.59466666666667,110.92266666666666,62.58948365041379,-0.19497619263557908,-0.6538562264775291,113.79664010946998,106.30235989053001 | |
| 2025-01-28,112.845,112.96,111.56,112.14,6516763.0,-0.010587612493382803,-0.01064406004594678,112.54666666666667,111.498,109.66000000000001,110.84033333333333,56.667725507999975,-0.029631009709092382,-0.5290111831238418,113.72533818799074,106.33266181200925 | |
| 2025-01-29,113.495,114.3844,112.76,113.19,7607068.0,0.009363295880149725,0.009319731948802227,112.89,112.374,109.80266666666667,110.78333333333333,60.21474953262949,0.18401129611318368,-0.3864066872764367,114.00608870245578,106.2159112975442 | |
| 2025-01-30,114.085,115.18,113.12,113.43,6236187.0,0.002120328650941028,0.002118083926622528,112.92,112.852,109.93866666666666,110.78633333333333,61.00055970189244,0.3684431733686466,-0.23543671514742004,114.39108469842414,106.0939153015759 | |
| 2025-01-31,113.3,114.01,112.76,113.06,7797690.0,-0.003261923653354537,-0.0032672553238064805,113.22666666666667,113.03200000000001,110.15866666666666,110.818,59.06372936271879,0.4792266307811417,-0.09250404596170769,114.63193587312809,106.02406412687192 | |
| 2025-02-03,111.35,114.6,110.86,114.0,8870666.0,0.008314169467539267,0.008279797147350627,113.49666666666667,113.16400000000002,110.51533333333333,110.85066666666667,62.3356242722826,0.6355472697136406,0.053106217173361975,115.07732068596508,105.89667931403494 | |
| 2025-02-04,113.8,114.655,112.51,113.3,13521149.0,-0.0061403508771930015,-0.006159280360534849,113.45333333333333,113.396,110.86333333333332,110.91566666666667,58.580705567292256,0.6949375450058994,0.1814724827398695,115.33923508374441,105.8487649162556 | |
| 2025-02-05,115.7,118.59,110.23,110.54,23309982.0,-0.024360105913503904,-0.02466172162884367,112.61333333333334,112.86600000000001,111.02466666666668,110.88799999999999,46.64900521786398,0.5133779311180007,0.24785357241549572,115.30913824816858,105.82786175183142 | |
| 2025-02-06,111.88,112.68,109.15,112.09,12470787.0,0.014022073457572004,0.013924673627887178,111.97666666666667,112.598,111.28533333333333,110.89,52.50022716496373,0.4889266332728539,0.2960681845869674,115.37809642273552,105.8289035772645 | |
| 2025-02-07,111.61,112.55,110.8101,110.86,8669320.0,-0.010973325006691126,-0.011033976041345437,111.16333333333334,112.15799999999999,111.57866666666665,110.87200000000001,48.00124142782182,0.36607816193239273,0.31007018005605247,115.41828266310542,105.89871733689459 | |
| 2025-02-10,111.14,111.38,108.69,109.28,8239512.0,-0.014252209994587761,-0.014354748169178687,110.74333333333334,111.21400000000001,111.72933333333334,110.76266666666666,42.913929406700376,0.13961764265503973,0.27597967257584993,115.40431861460367,105.9756813853963 | |
| 2025-02-11,108.38,109.05,107.69,109.02,7456717.0,-0.002379209370424684,-0.002382044186345202,109.72000000000001,110.35799999999999,111.75066666666666,110.645,42.122788280349866,-0.06014051509966123,0.20875563504074773,115.36423718864711,106.10976281135288 | |
| 2025-02-12,108.25,109.525,107.75,109.23,6521246.0,0.0019262520638416714,0.0019243992193171246,109.17666666666666,110.096,111.77866666666667,110.56766666666665,43.036238673548866,-0.19920869550460907,0.12716276893167638,115.31836732019386,106.26663267980612 | |
| 2025-02-13,108.92,109.76,108.56,109.59,6553224.0,0.003295797857731486,0.0032903786198491495,109.28000000000002,109.596,111.682,110.52733333333335,44.649002261913054,-0.2771771138218355,0.046294792380974004,115.26615386967103,106.459846130329 | |
| 2025-02-14,109.86,110.51,109.5901,110.38,5964541.0,0.007208686923989349,0.007182828536054334,109.73333333333335,109.5,111.56333333333332,110.49500000000002,48.12020198207276,-0.2720848248815315,-0.017381131071527098,114.98372623249048,107.13427376750954 | |
| 2025-02-18,109.775,109.92,108.71,109.56,8362898.0,-0.007428882043848506,-0.007456613616477797,109.84333333333332,109.556,111.31133333333334,110.453,44.96789739339953,-0.3304075634624013,-0.07998641754970194,114.72516035239983,107.64683964760019 | |
| 2025-02-19,109.14,111.76,109.14,111.35,8452114.0,0.01633807959109146,0.016206049308499042,110.42999999999999,110.022,111.25866666666666,110.45933333333333,52.31192625506931,-0.229544665615947,-0.10989806716295096,114.66883893807758,107.96816106192242 | |
| 2025-02-20,111.24,111.52,109.375,110.55,5970106.0,-0.007184553210597189,-0.007210486399921302,110.48666666666666,110.28599999999999,111.08266666666667,110.44266666666667,49.15470510725753,-0.2117227978944669,-0.13026301330925416,114.57631992550805,108.23468007449196 | |
| 2025-02-21,111.0,111.76,107.92,108.66,9082075.0,-0.01709633649932163,-0.017244166180078343,110.18666666666667,110.1,110.76466666666667,110.35166666666667,42.61153813973528,-0.34611623146999193,-0.17343365694140173,114.67446266213175,107.89853733786826 | |
| 2025-02-24,108.84,111.555,108.65,111.2,7093298.0,0.023375667218847873,0.023106640693105075,110.13666666666666,110.26399999999998,110.64066666666668,110.39966666666666,51.88174406106205,-0.24484480499533845,-0.18771588655218907,114.60271922591244,107.87428077408757 | |
| 2025-02-25,111.43,111.9,109.07,110.53,7288975.0,-0.00602517985611517,-0.006043404493618037,110.13,110.458,110.40933333333334,110.46233333333333,49.60549212352115,-0.21615813405371398,-0.19340433605249407,114.33159614052201,107.86440385947799 | |
| 2025-02-26,110.055,113.25,110.055,111.83,7831584.0,0.01176151271148096,0.011692883717232849,111.18666666666667,110.554,110.31133333333334,110.58733333333333,53.83751649437033,-0.08751577779969466,-0.1722266244019342,114.29889472080137,107.86610527919865 | |
| 2025-02-27,112.32,113.12,111.06,111.31,7854650.0,-0.004649915049628861,-0.00466075953496248,111.22333333333334,110.70599999999999,110.36266666666666,110.69366666666666,51.95793354645126,-0.0272117576257358,-0.14322365104669452,114.05963838828518,107.91736161171482 | |
| 2025-02-28,111.46,113.99,111.0,113.8,14609401.0,0.022369957775581595,0.022123420187095993,112.31333333333333,111.734,110.47666666666667,110.88100000000001,59.28759511213978,0.2189775659592783,-0.07078340764549995,114.14056729622945,107.87343270377053 | |
| 2025-03-03,114.07,115.55,112.0,112.79,7884746.0,-0.008875219683655455,-0.008914839040405015,112.63333333333334,112.05199999999999,110.60533333333333,111.09200000000001,55.58323841338362,0.3287956677314696,0.009132407429893963,114.09372112114585,107.89327887885415 | |
| 2025-03-04,111.7,112.25,108.27,109.01,12658024.0,-0.033513609362532115,-0.03408806151155826,111.86666666666667,111.748,110.58733333333333,111.15833333333333,44.40165656045694,0.10955007034239372,0.029215940012393915,113.63215096558312,107.85584903441685 | |
| 2025-03-05,109.34,110.9383,108.22,109.31,9956143.0,0.0027520410971471065,0.0027482611654769894,110.37,111.244,110.60666666666665,111.17866666666667,45.34144837630466,-0.039540355764074775,0.015464680857100179,113.24391827066479,107.84508172933523 | |
| 2025-03-06,108.38,108.83,105.0165,105.43,11618753.0,-0.03549538011160913,-0.03614065671688575,107.91666666666667,110.06800000000001,110.35333333333332,111.066,36.70089405202818,-0.4654141613373497,-0.0807110875817898,113.7900506994328,106.78794930056723 | |
| 2025-03-07,105.0,105.77,103.31,105.51,12715904.0,0.0007587973062694875,0.0007585095651424143,106.75,108.41000000000001,110.08133333333333,110.88166666666666,36.967612416086965,-0.7873903433524561,-0.22204693873592307,113.92780039820538,105.99219960179461 | |
| 2025-03-10,104.43,104.8,102.11,103.08,10824783.0,-0.023030992323002653,-0.023300349369836562,104.67333333333333,106.468,109.59466666666667,110.57900000000001,32.489460590110454,-1.2245239293374794,-0.4225423368562343,114.51498988672093,104.62701011327907 | |
| 2025-03-11,99.79,101.04,97.45,97.9,16906005.0,-0.050252231276678216,-0.05155883624769952,102.16333333333334,104.24600000000001,108.81733333333334,110.06433333333332,25.420320313737136,-1.9662721926666364,-0.7312883080183148,116.09942939380157,101.90457060619842 | |
| 2025-03-12,98.68,99.49,96.38,98.76,11891787.0,0.008784473953013183,0.008746114940513961,99.91333333333334,102.136,107.97800000000001,109.61833333333334,28.213013319767796,-2.456402345500976,-1.076311115514847,116.87353791213319,100.10446208786682 | |
| 2025-03-13,97.77,98.65,95.925,96.87,11059480.0,-0.019137302551640367,-0.01932279103868524,97.84333333333335,100.424,107.066,109.07433333333333,25.91621775781472,-2.9631834926446885,-1.4536855909408155,117.6517564124662,98.09024358753382 | |
| 2025-03-14,97.44,99.0985,97.415,98.64,10199761.0,0.01827191080829982,0.018106985417795353,98.08999999999999,99.05,106.398,108.58133333333332,31.53733702055267,-3.185269194906624,-1.8000023117339774,117.85514047050594,96.79185952949408 | |
| 2025-03-17,98.74,100.12,98.66,99.36,8332119.0,0.007299270072992581,0.007272759329079657,98.29,98.30600000000001,105.60866666666666,108.12466666666666,33.73973959001691,-3.2655327030046237,-2.0931083899881067,117.75048137181871,95.79451862818128 | |
| 2025-03-18,99.27,99.725,98.475,99.35,6727404.0,-0.00010064412238330878,-0.00010064918734283572,99.11666666666667,98.59599999999999,104.86333333333333,107.63633333333333,33.72351297572999,-3.2920008907964586,-2.3328868901497772,117.6171003518242,94.90689964817577 | |
| 2025-03-19,99.655,100.96,99.47,100.29,8614622.0,0.00946149974836441,0.00941702010229112,99.66666666666667,98.902,104.09400000000001,107.20266666666666,36.80041015321117,-3.200236640310905,-2.506356840182003,117.09629449869455,94.32170550130549 | |
| 2025-03-20,99.57,100.05,98.64,98.86,7836515.0,-0.014258649915245836,-0.014361281221303746,99.5,99.3,103.264,106.81333333333333,34.19927304631862,-3.2059457131178277,-2.646274614769168,116.65700272057194,93.59199727942809 | |
| 2025-03-21,98.38,99.89,97.75,99.46,15089873.0,0.006069188751770094,0.006050845407779164,99.53666666666668,99.464,102.30799999999999,106.39233333333333,36.235787434342264,-3.126020391663232,-2.742223770147981,116.32938658324628,92.99961341675373 | |
| 2025-03-24,100.22,100.44,98.86,100.18,8224405.0,0.007239091091896466,0.00721301464287848,99.5,99.628,101.46733333333333,106.03633333333333,38.68805478233011,-2.970340776373561,-2.7878471713930972,115.52992549136984,92.69707450863017 | |
| 2025-03-25,100.65,101.76,100.405,101.61,7365249.0,0.014274306248752255,0.0141733875683193,100.41666666666667,100.08000000000001,100.97399999999999,105.78066666666668,43.34813359219215,-2.7004454564016243,-2.7703668283948026,114.73810590031091,92.59689409968907 | |
| 2025-03-26,101.7,102.27,100.26,100.78,6316413.0,-0.008168487353606868,-0.008202032245337939,100.85666666666667,100.178,100.40533333333335,105.50600000000001,41.38211514087298,-2.524425528145514,-2.7211785683449454,113.5878000076388,92.64219999236121 | |
| 2025-03-27,100.71,101.03,99.58,100.45,6598776.0,-0.0032744592180987686,-0.0032798319915085515,100.94666666666667,100.49600000000001,100.07333333333332,105.21333333333334,40.59380435017846,-2.3840745811853736,-2.6537577709130313,112.39488063655459,92.74911936344542 | |
| 2025-03-28,100.05,100.39,97.74,98.07,7679702.0,-0.023693379790940883,-0.0239785818567146,99.76666666666665,100.218,99.57733333333334,104.82933333333334,35.36181307279544,-2.4368016218156328,-2.610366541093552,110.32099406888665,93.25000593111335 | |
| 2025-03-31,96.83,98.85,95.7,98.7,10554041.0,0.0064239828693790635,0.006403437035207007,99.07333333333334,99.922,99.28533333333333,104.44,37.652544971440086,-2.400085751975354,-2.5683103832699126,108.04904391490172,94.11295608509826 | |
| 2025-04-01,98.32,98.59,96.84,97.68,8762675.0,-0.010334346504559222,-0.01038811663698661,98.14999999999999,99.136,99.27066666666666,104.04400000000001,35.46133267781099,-2.4253358738728394,-2.5397154813904983,106.5980432931803,94.4309567068197 | |
| 2025-04-02,96.615,98.308,96.45,97.88,7959946.0,0.0020475020475019257,0.0020454087720215516,98.08666666666666,98.55600000000001,99.212,103.595,36.244798846202734,-2.4015251616971227,-2.512077417451823,104.59262407082541,95.29337592917462 | |
| 2025-04-03,94.51,94.78,88.605,88.84,19353389.0,-0.09235798937474449,-0.09690523954824411,94.80000000000001,96.23400000000001,98.67666666666668,102.87133333333333,22.782392362439268,-3.076641838349218,-2.624990301631302,105.23727424469573,92.98972575530428 | |
| 2025-04-04,86.0,87.54,83.08,83.53,22580894.0,-0.05977037370553806,-0.0616311502584118,90.08333333333333,93.32600000000001,97.66933333333333,102.03366666666668,18.447928500712848,-3.9941077036652644,-2.8988137820380944,106.56174862163249,89.46725137836751 | |
| 2025-04-07,80.99,86.63,80.1,83.3,20455994.0,-0.0027535017359032743,-0.00275729959501791,85.22333333333334,90.24600000000001,96.59866666666667,101.10366666666667,18.285648713382983,-4.6857506727457405,-3.2562011601796237,107.38476730034505,86.66623269965494 | |
| 2025-04-08,85.95,86.95,80.85,81.72,14845638.0,-0.018967587034813937,-0.01914977922337571,82.85,87.054,95.42333333333333,100.14333333333335,17.168374113039178,-5.3002772078059905,-3.6650163697048974,108.5207761266154,83.91222387338459 | |
| 2025-04-09,81.29,92.25,81.19,91.44,24970930.0,0.11894273127753308,0.11238424953713394,85.48666666666666,85.76599999999999,94.83333333333333,99.46366666666667,41.03682666716574,-4.9459572314821685,-3.9212045420603516,108.26534993868222,83.43565006131777 | |
| 2025-04-10,88.92,89.01,83.07,85.23,16376962.0,-0.06791338582677153,-0.07032953495234882,86.13,85.04400000000001,93.92466666666668,98.59433333333332,34.24697465844359,-5.107376540841216,-4.158438941816525,108.50197010424695,82.03502989575306 | |
| 2025-04-11,85.11,85.6659,83.35,84.89,10204364.0,-0.003989205678751606,-0.003997183784329822,87.18666666666667,85.316,92.95333333333335,97.63066666666667,33.91609929078557,-5.202763446568781,-4.367303842766976,108.4555578668294,80.70644213317058 | |
| 2025-04-14,85.83,86.45,84.03,84.66,10841307.0,-0.0027093886205677986,-0.002713065657098798,84.92666666666666,85.588,91.91866666666667,96.693,33.679051626478284,-5.236553604086737,-4.541153795030929,108.17987372624712,79.51212627375288 | |
| 2025-04-15,84.75,85.98,84.52,85.01,7840454.0,0.004134183793999657,0.004125661536489982,84.85333333333334,86.24600000000001,90.812,95.89300000000001,34.43008510043251,-5.175431321753678,-4.668009300375479,107.72214071747398,78.535859282526 | |
| 2025-04-16,84.28,84.8,82.0072,82.77,10144289.0,-0.0263498411951536,-0.026703219731963174,84.14666666666666,84.512,89.61133333333332,95.00833333333334,31.937371444147445,-5.24725367808243,-4.783858175916869,107.12229870572237,77.38370129427763 | |
| 2025-04-17,83.37,85.78,83.36,84.81,14810894.0,0.0246466110909751,0.024347783476304365,84.19666666666667,84.428,88.56866666666669,94.321,36.4498748183377,-5.080991949529931,-4.843284930639482,106.43240777420682,76.6685922257932 | |
| 2025-04-21,84.91,85.23,82.98,84.0,14166825.0,-0.009550760523523216,-0.009596661530295097,83.86,84.25,87.63066666666667,93.60400000000001,35.445019407110365,-4.957442253945729,-4.866116395300732,105.54134214897995,76.01365785102006 | |
| 2025-04-22,85.01,86.56,84.6,86.09,9578470.0,0.024880952380952337,0.024576461826549604,84.96666666666667,84.53600000000002,86.79,93.03766666666665,40.038343676922885,-4.6374253442550355,-4.8203781850915925,104.31023582722422,75.8357641727758 | |
| 2025-04-23,89.025,89.87,87.03,87.29,12089123.0,0.013938901149959326,0.013842648077395107,85.79333333333334,84.99199999999999,86.09733333333334,92.68400000000001,42.565264419021354,-4.238125197411833,-4.703927587555641,102.60753976259068,76.10646023740932 | |
| 2025-04-24,87.45,90.24,86.77,90.01,10309953.0,0.031160499484476967,0.03068486652173543,87.79666666666667,86.44000000000001,85.57266666666666,92.39233333333333,47.922496910407176,-3.66000542199437,-4.495143154443387,101.00066610459719,76.63633389540281 | |
| 2025-04-25,90.07,90.34,89.07,90.28,7749630.0,0.002999666703699555,0.002995176680341029,89.19333333333334,87.534,85.66866666666667,92.17266666666667,48.43664306875139,-3.143814652969354,-4.22487745414858,99.29816272176548,77.32183727823453 | |
| 2025-04-28,90.45,91.365,89.64,90.16,8491785.0,-0.0013291980505095724,-0.0013300822178141292,90.14999999999999,88.766,86.11066666666667,91.89,48.20883701454122,-2.713137387744979,-3.9225294408678604,98.00147273714946,77.82752726285055 | |
| 2025-04-29,89.83,91.655,89.76,91.17,6359924.0,0.011202307009760437,0.011140025865290545,90.53666666666668,89.782,86.63533333333335,91.617,50.32642495041734,-2.2642234347886188,-3.5908682396520124,96.48418712077924,78.59181287922078 | |
| 2025-04-30,89.89,91.19,88.56,90.95,8474834.0,-0.002413074476253163,-0.0024159906326801446,90.75999999999999,90.51400000000001,87.25066666666666,91.337,49.84832101753377,-1.9042569652668249,-3.2535459847749753,95.03333573627512,79.36966426372487 | |
| 2025-05-01,91.265,91.61,90.36,90.81,7790638.0,-0.0015393073117097034,-0.0015404932623942615,90.97666666666667,90.674,87.20866666666667,91.02099999999999,49.52588133361049,-1.6116991106242011,-2.9251766099448204,93.22263598960726,80.47336401039274 | |
| 2025-05-02,91.84,93.185,91.84,92.49,7594041.0,0.01850016518004627,0.018331118864431728,91.41666666666667,91.116,87.69266666666667,90.80866666666667,53.4196208967593,-1.2301030807973632,-2.586161904115329,93.8183994541755,80.2426005458245 | |
| 2025-05-05,89.7,93.075,89.61,92.11,10231010.0,-0.004108552275921662,-0.004117015566024413,91.80333333333333,91.506,88.17399999999999,90.56366666666666,52.43431127971731,-0.9474269539438751,-2.258414914081038,94.39123708387706,80.52776291612295 | |
| 2025-05-06,91.2,92.74,91.0,92.17,11839405.0,0.000651395071110672,0.0006511830054287011,92.25666666666666,91.706,88.67466666666668,90.29666666666665,52.58302741113591,-0.7103738408370788,-1.9488066994322464,94.84847939310141,80.9575206068986 | |
| 2025-05-07,102.42,103.3099,100.1411,102.09,36174940.0,0.10762721058912872,0.10222007917535113,95.45666666666666,93.934,89.81333333333333,90.31266666666667,69.53977366454204,0.2747859924042757,-1.504088161064942,97.67927431771318,80.16372568228684 | |
| 2025-05-08,103.97,106.19,103.855,105.12,19265441.0,0.029679694387305222,0.029247777555376237,99.79333333333334,96.796,91.30333333333334,90.45733333333332,72.74573851834944,1.2852128020104203,-0.9462279684498696,100.8321156521009,78.37888434789912 | |
| 2025-05-09,105.255,106.19,104.76,105.94,10438191.0,0.007800608828006039,0.0077703413800801905,104.38333333333333,99.486,92.712,90.64033333333333,73.55687569133084,2.127624543986613,-0.3314574659625731,103.72847630370335,77.55352369629664 | |
| 2025-05-12,109.87,110.935,108.66,110.49,18366644.0,0.04294883896545221,0.04205212300870306,107.18333333333334,103.16199999999999,94.478,91.05433333333333,77.54957559668588,3.1263502729538857,0.36010408182071874,107.31288734366247,76.52911265633752 | |
| 2025-05-13,110.245,112.2,110.15,111.38,14076719.0,0.008055027604308096,0.008022759036438938,109.27,107.00399999999999,96.164,91.477,78.2416351236999,3.944196923592557,1.0769226501750864,110.43130417804453,76.08269582195548 | |
| 2025-05-14,111.38,113.41,110.83,112.94,15352206.0,0.014006105225354615,0.013908926083168063,111.60333333333334,109.174,97.87400000000001,91.98566666666666,79.43810380146058,4.664456300319827,1.7944293802040345,113.38949132685534,75.91750867314468 | |
| 2025-05-15,112.23,112.85,111.58,112.22,8322383.0,-0.006375066406941743,-0.006395473921864706,112.17999999999999,110.59400000000001,99.35466666666666,92.46366666666668,77.32468380340109,5.118169985216454,2.4591775012065185,115.51252150335378,76.73947849664623 | |
| 2025-05-16,111.915,113.44,111.42,113.42,10960998.0,0.010693281055070392,0.010636512263056008,112.86,112.09,100.89733333333334,93.283,78.35812384368072,5.511043442212767,3.0695506894077687,117.60289645921428,77.51010354078572 | |
| 2025-05-19,112.12,112.99,111.9,112.66,7209681.0,-0.006700758243696092,-0.006723309119314135,112.76666666666667,112.524,102.39733333333334,94.25399999999999,75.99580464446382,5.695419587241645,3.594724468974544,119.05218822964657,78.92681177035344 | |
| 2025-05-20,112.44,113.4,111.81,112.36,6433281.0,-0.0026628794603230643,-0.002666431230524958,112.81333333333333,112.72,103.80999999999999,95.22266666666668,75.03417901111362,5.751037141469496,4.025987003473534,120.25506665987258,80.35093334012741 | |
| 2025-05-21,111.692,112.485,110.13,110.46,10150618.0,-0.016909932360270608,-0.01705453776300148,111.82666666666665,112.224,105.11066666666667,96.18066666666665,69.07287871475543,5.5775063119731385,4.3362908651734555,120.94179186126325,81.98120813873675 | |
| 2025-05-22,109.975,111.7965,109.975,111.13,7903694.0,0.006065544088357688,0.00604722272451355,111.31666666666666,112.006,106.46533333333332,96.83699999999999,69.97864882347179,5.431435077330988,4.555319707604962,121.6875243870476,83.3474756129524 | |
| 2025-05-23,109.6,110.345,108.78,109.72,8086103.0,-0.012687843066678584,-0.012769021128152562,110.43666666666667,111.266,107.61399999999999,97.65333333333335,65.62289933168834,5.142616473809866,4.672779060845944,122.04036572103847,84.93863427896152 | |
| 2025-05-27,111.025,112.89,110.15,112.36,10201106.0,0.024061246810062054,0.023776336166640512,111.07000000000001,111.20599999999999,108.964,98.56899999999999,69.45633349307857,5.068327066791227,4.751888662035,122.47149650290925,86.72750349709074 | |
| 2025-05-28,112.2,112.47,111.17,111.52,5787948.0,-0.007475970096119666,-0.007504055223829216,111.2,111.03799999999998,110.25399999999999,99.46433333333333,66.90007136179057,4.885355855402921,4.778582100708585,122.6103929513797,88.62360704862029 | |
| 2025-05-29,112.01,112.26,110.52,112.02,9683748.0,0.004483500717360034,0.004473479769472413,111.96666666666665,111.35,110.916,100.36466666666665,67.66297381701258,4.726214811091253,4.768108642785119,122.46643172307355,90.87456827692642 | |
| 2025-05-30,112.005,113.35,111.3701,113.04,12881064.0,0.00910551687198713,0.009064311594585739,112.19333333333333,111.732,111.44399999999999,101.37366666666667,69.22146636850199,4.629039180236347,4.740294750275365,122.00777744799919,93.5562225520008 | |
| 2025-06-02,112.68,113.6,112.25,112.95,7546839.0,-0.0007961783439490722,-0.0007964954622597524,112.67,112.378,111.91133333333333,102.31166666666667,68.905901901393,4.49297235628751,4.690830271477794,121.32535223146708,96.2846477685329 | |
| 2025-06-03,112.725,114.69,112.52,113.6,9738804.0,0.005754758742806398,0.0057382633730385475,113.19666666666667,112.626,112.11866666666667,103.29833333333333,69.97065447359483,4.387017182466749,4.630067653675585,119.92911785343122,99.82988214656879 | |
| 2025-06-04,113.855,114.05,112.9764,113.49,5614893.0,-0.0009683098591549699,-0.0009687789740034425,113.34666666666665,113.02000000000001,112.25933333333333,104.21166666666667,69.53669538032219,4.245234443063424,4.553101011553153,116.97304170454288,104.91795829545711 | |
| 2025-06-05,113.73,114.34,111.8435,112.53,8550153.0,-0.008458895056833171,-0.008494874551141885,113.20666666666666,113.122,112.23199999999999,105.05299999999998,65.70663754931994,4.00919116355297,4.444319041953117,115.94628052599188,106.98871947400812 | |
| 2025-06-06,113.36,114.22,113.21,113.9,5790664.0,0.012174531236114783,0.012101017691230767,113.30666666666667,113.29400000000001,112.34400000000001,105.84933333333333,68.38300586605229,3.8878559313034344,4.333026419823181,115.4298295332688,108.38317046673116 | |
| 2025-06-09,113.98,116.11,113.98,115.66,7960389.0,0.015452151009657467,0.015333982276935618,114.02999999999999,113.83599999999998,112.49333333333334,106.69533333333332,71.4640948883268,3.8888855250531833,4.244198240869181,115.06962439008808,109.71537560991192 | |
| 2025-06-10,115.525,120.5,115.525,118.73,18948440.0,0.026543316617672508,0.026197154947628688,116.09666666666668,114.862,112.89799999999998,107.64766666666667,75.87958429703872,4.090274687961937,4.213413530287733,116.51891772018236,109.09008227981765 | |
| 2025-06-11,118.38,119.545,117.65,119.52,10439186.0,0.0066537522108987,0.0066317137068063305,117.96999999999998,116.06800000000001,113.37533333333334,108.59266666666666,76.87135392602968,4.2644653462185005,4.223623893473887,117.87498056713062,108.54801943286938 | |
| 2025-06-12,118.87,119.39,117.66,118.61,7980313.0,-0.007613788487282447,-0.007642921343322754,118.95333333333333,117.28400000000002,113.91866666666667,109.51466666666667,73.14070695016062,4.2797490203942345,4.234848918857956,118.71425090410537,108.27574909589458 | |
| 2025-06-13,117.305,118.32,117.3,117.94,13204927.0,-0.005648764859623956,-0.005664779468826308,118.69,118.09200000000001,114.37266666666667,110.41900000000001,70.43052382758785,4.189504046937657,4.225779944473897,119.30728953277017,108.25471046722981 | |
| 2025-06-16,118.02,120.3416,117.87,119.48,9592056.0,0.013057486857724232,0.012972972775550939,118.67666666666668,118.856,115.02333333333334,111.31866666666666,72.91481182642046,4.193904662640492,4.219404888107216,120.13728803213635,108.03071196786362 | |
| 2025-06-17,118.99,119.33,117.645,118.13,9241183.0,-0.01129896216940085,-0.011363280387480601,118.51666666666667,118.73599999999999,115.40799999999999,112.18599999999999,67.55655488132348,4.0418663454545225,4.183897179576678,120.61941304634658,108.09558695365342 | |
| 2025-06-18,117.88,118.75,116.84,117.86,8181181.0,-0.0022856175399982304,-0.0022882335506611996,118.49000000000001,118.404,115.83066666666667,113.04233333333333,66.50393922369413,3.8551483893064926,4.118147421522641,121.00153093099773,108.26346906900228 | |
| 2025-06-20,118.25,119.05,116.9,117.63,17180437.0,-0.0019514678432038801,-0.001953374437417403,117.87333333333333,118.208,116.20466666666667,113.56033333333333,65.56673413283491,3.646578498998977,4.023833637017908,121.18499031319925,108.79700968680078 | |
| 2025-06-23,116.66,117.99,115.02,117.75,8347998.0,0.0010201479214486664,0.0010196279241772238,117.74666666666667,118.17,116.51866666666666,113.98133333333334,65.83724100268574,3.4511852402224292,3.9093039576588127,121.36089261371704,109.28310738628296 | |
| 2025-06-24,117.75,119.08,117.75,118.65,8350221.0,0.007643312101910826,0.00761424998524544,118.00999999999999,118.00399999999999,116.89866666666667,114.405,67.87560167781237,3.3305644791841473,3.79355606196388,121.39072473759333,110.14627526240665 | |
| 2025-06-25,118.77,119.72,118.63,119.42,6976323.0,0.006489675516224258,0.0064687082370738615,118.60666666666667,118.26199999999999,117.28666666666666,114.70266666666666,69.54959626454472,3.2595303845907893,3.686750926489262,121.72989469010578,110.51310530989421 | |
| 2025-06-26,119.98,121.67,119.68,121.46,10439595.0,0.017082565734382715,0.01693829935058279,119.84333333333332,118.982,117.818,115.03866666666667,73.4908861829764,3.329466289002383,3.6152939989918864,122.26927083237385,110.96772916762615 | |
| 2025-06-27,121.85,122.94,121.4844,122.34,13435553.0,0.007245183599539073,0.0072190633449896536,121.07333333333334,119.924,118.47200000000001,115.352,74.99444040107358,3.416516170931672,3.5755384333798435,122.89506064979854,111.37393935020147 | |
| 2025-06-30,124.31,124.69,123.18,124.01,13456209.0,0.013650482262546948,0.013558153700262126,122.60333333333334,121.176,119.146,115.74499999999999,77.5918924892807,3.579002361378471,3.576231218979569,123.85407478483349,111.5119252151665 | |
| 2025-07-01,123.5,123.755,122.45,123.49,9815654.0,-0.00419321022498198,-0.004202026384950079,123.28000000000002,122.144,119.66799999999999,116.08066666666666,74.98015886989118,3.62403852356465,3.5857926798965853,124.47380395606442,111.9461960439356 | |
| 2025-07-02,123.315,123.7,122.53,122.98,7317075.0,-0.004129889059842795,-0.004138440604407279,123.49333333333334,122.856,119.95133333333334,116.42466666666665,72.40598134107634,3.577339921020325,3.5841021281213337,124.89635924649754,112.46164075350246 | |
| 2025-07-03,123.065,124.24,122.9,124.0,4252305.0,0.008294031549845426,0.008259825079713144,123.49000000000001,123.364,120.25,116.81266666666666,74.30592126259563,3.581352811664871,3.583552264830041,125.35498120068739,113.05401879931263 | |
| 2025-07-07,123.21,124.61,122.5788,123.16,7023455.0,-0.006774193548387153,-0.006797242548737297,123.38,123.52799999999999,120.55333333333333,117.23600000000002,70.02959968945603,3.476675129843187,3.5621768378326704,125.29638272064155,114.17561727935843 | |
| 2025-07-08,123.215,123.711,121.82,121.82,6622889.0,-0.010880155894771093,-0.010939777647961123,122.99333333333333,123.08999999999999,120.81199999999998,117.59233333333333,63.72883701333753,3.248147884771001,3.499371047220337,125.06631089413808,115.19768910586195 | |
| 2025-07-09,121.835,122.35,120.61,120.61,6724923.0,-0.009932687571827192,-0.00998234581318691,121.86333333333333,122.51399999999998,120.88733333333333,117.95533333333333,58.60156945808457,2.935562175557507,3.386609272887771,124.86819012073785,115.89080987926211 | |
| 2025-07-10,120.62,121.95,120.62,121.56,6893444.0,0.007876627145344539,0.007845768453440803,121.33,122.22999999999999,121.116,118.262,61.23835668840826,2.7329886179052636,3.2558851418912695,124.97103325830379,116.07096674169621 | |
| 2025-07-11,120.64,121.2265,119.73,119.87,6112433.0,-0.013902599539322158,-0.014000145829583881,120.68,121.404,121.25,118.54033333333334,54.57855870811431,2.408317156862566,3.0863715448855293,124.97538302753294,116.10161697246706 | |
| 2025-07-14,119.775,120.5,119.6018,119.97,6853279.0,0.0008342370901810447,0.0008338893078282458,120.46666666666665,120.76599999999999,121.406,118.80533333333334,54.891164572655434,2.134476927762293,2.8959926214608824,124.96405103240453,116.24894896759544 | |
| 2025-07-15,120.23,120.23,118.88,118.98,7943647.0,-0.008252063015753874,-0.00828629976707701,119.60666666666667,120.19800000000001,121.488,119.00333333333333,51.13878716826481,1.8166308573531182,2.68012026863933,124.91108638948228,116.40591361051773 | |
| 2025-07-16,119.36,120.57,118.875,119.82,6747531.0,0.007060010085728541,0.007035204896019087,119.58999999999999,120.03999999999999,121.566,119.23233333333333,54.01143694773868,1.6139123593704028,2.4668786867855443,124.91179307296014,116.43920692703989 | |
| 2025-07-17,119.75,122.39,119.75,122.21,9933689.0,0.01994658654648651,0.019750259794130434,120.33666666666666,120.17,121.75200000000001,119.51933333333334,61.031423483600406,1.6273504323540635,2.298973035899248,124.99711326498861,116.7618867350114 | |
| 2025-07-18,121.965,122.16,120.29,121.42,9486785.0,-0.0064642827919154655,-0.006485266747621092,121.14999999999999,120.47999999999999,121.74933333333334,119.78366666666666,57.88603621259681,1.5563135900210057,2.1504411467235998,124.93860229187666,117.17639770812335 | |
| 2025-07-21,121.07,121.9699,120.78,120.84,6392470.0,-0.004776807774666381,-0.004788253183816686,121.49,120.654,121.64933333333333,120.06066666666668,55.61964727620992,1.436654370642998,2.007683791507479,124.77043916204208,117.6655608379579 | |
| 2025-07-22,120.75,121.43,120.56,121.06,5614473.0,0.0018205892088711817,0.0018189339450698887,121.10666666666667,121.07000000000001,121.45266666666666,120.29933333333334,56.31826544421394,1.3440819979606005,1.8749634327981037,124.5630991885787,118.20390081142126 | |
| 2025-07-23,121.52,123.18,121.5,122.94,8258934.0,0.015529489509334082,0.01541014101532208,121.61333333333333,121.694,121.416,120.542,61.8455761442802,1.4062081219506126,1.7812123706286056,124.58395780278467,118.61204219721533 | |
| 2025-07-24,122.85,123.4,121.81,121.95,6702242.0,-0.008052708638360162,-0.008085306816934085,121.98333333333335,121.64200000000001,121.34733333333332,120.64933333333333,57.70474467866208,1.3598829128607406,1.6969464790750326,124.54016670613031,118.9088332938697 | |
| 2025-07-25,122.255,122.45,120.87,121.47,5656575.0,-0.003936039360393662,-0.003943805949749902,122.12,121.652,121.17866666666666,120.71433333333334,55.75553903515424,1.269800393911595,1.6115172620423452,124.5404821967135,118.90951780328649 | |
| 2025-07-28,121.03,121.4,119.8889,120.37,6042152.0,-0.009055733926072285,-0.009096986320536014,121.26333333333334,121.55799999999999,120.99266666666668,120.773,51.46516061101531,1.0970029742914562,1.5086144044921677,124.4865159090485,118.76648409095148 | |
| 2025-07-29,120.58,120.805,119.36,119.91,6283748.0,-0.0038215502201546236,-0.00382887100030169,120.58333333333333,121.328,120.86533333333334,120.83866666666667,49.741405896355175,0.9124237654803267,1.3893762766897997,124.15365135012878,118.68934864987123 | |
| 2025-07-30,119.95,120.5,119.175,119.54,5281457.0,-0.003085647569009975,-0.0030904179952336067,119.94,120.648,120.79400000000001,120.84066666666666,48.33895404754831,0.7278967640986309,1.257080374171566,123.89998505227707,118.54801494772293 | |
| 2025-07-31,119.455,119.91,118.58,119.11,7235003.0,-0.003597122302158362,-0.0036036075032986558,119.52,120.08,120.63066666666667,120.87333333333332,46.69133204804573,0.5407272129978793,1.1138097419368287,123.73017016504056,118.33082983495942 | |
| 2025-08-01,117.585,117.8918,115.57,116.59,8637815.0,-0.021156913777180764,-0.021383928947609546,118.41333333333334,119.104,120.41199999999999,120.831,38.425342544210686,0.18689662779931382,0.9284271191093257,123.64649627490309,117.67350372509691 | |
| 2025-08-04,117.725,119.52,117.725,119.35,8845043.0,0.023672699202332836,0.023396845839638965,118.34999999999998,118.9,120.37066666666668,120.88833333333334,49.061767523400675,0.12771999691382518,0.7682856946702257,123.27435632430787,117.66464367569212 | |
| 2025-08-05,119.25,119.57,117.33,118.32,15365681.0,-0.008630079597821583,-0.008667534382294792,118.08666666666666,118.58200000000002,120.32666666666667,120.90733333333334,45.87683694923709,-0.002264201038215674,0.6141757155285374,123.17616948139612,117.41283051860388 | |
| 2025-08-06,115.775,116.1224,112.2,115.17,22153696.0,-0.026622718052738303,-0.026983520721728296,117.61333333333333,117.708,120.01666666666667,120.79133333333333,37.79593425908739,-0.3553599207893825,0.42026858826495345,123.66121886795472,116.3837811320453 | |
| 2025-08-07,115.75,116.4,111.82,112.88,15484435.0,-0.019883650256143137,-0.02008399013625751,115.45666666666666,116.46199999999999,119.39466666666665,120.57333333333332,33.21540581185852,-0.8106302434344173,0.1740888219250793,124.30200517131459,114.8749948286854 | |
| 2025-08-08,113.3,114.292,112.02,112.43,9490971.0,-0.003986534372785178,-0.003994501782890242,113.49333333333334,115.63,118.79533333333333,120.27233333333332,32.38484014961223,-1.1939830005673286,-0.09952554257340229,124.8642049320949,113.56879506790509 | |
| 2025-08-11,112.91,113.15,111.54,112.55,8532602.0,0.0010673307835986634,0.0010667615910729881,112.62,114.27000000000001,118.24266666666666,119.946,32.86692597150177,-1.4711513088558803,-0.3738506958298979,125.17960601426982,112.51139398573021 | |
| 2025-08-12,113.31,114.4,112.49,113.72,7275374.0,0.010395379831186213,0.010341719430057858,112.89999999999999,113.35,117.75333333333333,119.60300000000001,37.5426926947458,-1.5782073759326067,-0.6147220318504396,125.29776283923488,111.86723716076514 | |
| 2025-08-13,114.23,117.23,114.15,116.64,9025741.0,0.025677101653183376,0.0253529814775491,114.30333333333333,113.644,117.33333333333333,119.37466666666667,47.39093180644738,-1.4111634697854925,-0.7740103194374501,125.16456898051106,111.68243101948892 | |
| 2025-08-14,115.48,116.71,114.62,116.31,6800884.0,-0.002829218106995879,-0.0028332279094005616,115.55666666666667,114.33,116.95733333333334,119.15233333333335,46.49859071950097,-1.2905317658835145,-0.877314608726663,124.69506462695742,111.56193537304256 | |
| 2025-08-15,116.57,116.84,115.19,115.39,6768603.0,-0.007909895967672664,-0.007941345144371165,116.11333333333334,114.922,116.55199999999999,118.86533333333334,44.01058510862173,-1.2547031458362738,-0.9527923161485853,124.31462236878876,111.33937763121124 | |
| 2025-08-18,115.19,117.005,115.16,116.55,5798370.0,0.010052864199670664,0.01000267027518977,116.08333333333333,115.72200000000001,116.29733333333334,118.645,47.8029683306054,-1.1197980657897375,-0.9861934660768158,123.96983552677598,111.25516447322401 | |
| 2025-08-19,116.5,116.99,115.72,116.27,5913959.0,-0.002402402402402415,-0.0024052928012493415,116.07000000000001,116.232,116.05466666666668,118.46000000000001,46.975853716160096,-1.023678153322635,-0.9936904035259797,123.55116186256139,111.19483813743862 | |
| 2025-08-20,116.075,117.89,116.0,117.04,7046680.0,0.0066225165562914245,0.006600684031352093,116.62,116.31200000000001,115.88799999999999,118.341,49.56048789886582,-0.8752801802692147,-0.9700083588746267,122.70343011688954,111.45256988311047 | |
| 2025-08-21,116.57,116.66,115.53,116.21,6337059.0,-0.007091592617908482,-0.007116857477086608,116.50666666666666,116.292,115.69466666666668,118.16266666666667,46.90631757520252,-0.8152500853667561,-0.9390567041730525,121.96008076934451,111.62191923065545 | |
| 2025-08-22,117.585,119.775,117.125,118.86,7161725.0,0.022803545305911666,0.02254743070373218,117.37,116.98600000000002,115.846,118.129,55.16262506634521,-0.5475313490714626,-0.8607516331527346,121.46974307973795,111.85125692026205 | |
| 2025-08-25,118.49,119.05,117.7,117.71,5424937.0,-0.009675248191149288,-0.009722357514125333,117.59333333333332,117.218,115.73666666666666,118.05366666666666,51.425335127922516,-0.4232784206455875,-0.7732569906513053,121.05809322826573,111.99690677173427 | |
| 2025-08-26,117.43,118.375,117.16,117.65,5787377.0,-0.0005097272958966004,-0.0005098572510176827,118.07333333333334,117.494,115.69200000000001,118.00933333333333,51.2303160963485,-0.3258918992789148,-0.6837839723768273,120.70855856969922,112.12044143030079 | |
| 2025-08-27,117.53,118.46,117.29,118.09,4377994.0,0.0037399065023373534,0.0037329304398186604,117.81666666666666,117.704,115.88666666666667,117.95166666666667,52.648459302596464,-0.2107783352534085,-0.5891828449521436,120.46821182199933,112.21578817800064 | |
| 2025-08-28,118.1,118.37,116.61,117.64,5687698.0,-0.0038106528918621096,-0.00381793192739593,117.79333333333334,117.98999999999998,116.204,117.79933333333334,51.014620052039334,-0.1540850490766985,-0.5021632857770546,120.2445044014069,112.29249559859308 | |
| 2025-08-29,117.39,118.645,117.245,118.38,5212602.0,0.006290377422645266,0.006270675576784609,118.03666666666668,117.894,116.60066666666667,117.69800000000001,53.56649292126191,-0.04887993826500292,-0.4115066162746443,120.4381450954601,112.27785490453988 | |
| 2025-09-02,117.02,118.28,115.9965,118.27,6015871.0,-0.0009292110153742428,-0.000929642999553493,118.09666666666665,118.006,116.982,117.61233333333332,53.12347157695243,0.025327825912413005,-0.3241397278372329,120.25072725178813,112.35727274821187 | |
| 2025-09-03,117.83,118.62,116.35,117.38,6194265.0,-0.00752515430793943,-0.007553611132837037,118.00999999999999,117.952,117.22599999999998,117.48966666666666,49.552556611541796,0.012182024901420618,-0.25687537728950216,120.12824321116706,112.38575678883292 | |
| 2025-09-04,117.08,119.675,116.76,118.81,6949291.0,0.0121826546260011,0.012109043340007666,118.15333333333335,118.096,117.37066666666666,117.352,54.80882364973509,0.11581785573439163,-0.1823367306847234,120.42914736570057,112.44885263429941 | |
| 2025-09-05,118.91,119.78,117.7,117.91,6669126.0,-0.007575119939399078,-0.007603956881614099,118.03333333333335,118.15,117.47733333333332,117.21733333333333,51.193522899375274,0.12389928609373158,-0.12108952732903241,120.37394118997541,113.00705881002459 | |
| 2025-09-08,117.96,118.88,116.74,118.84,6450670.0,0.007887371724196512,0.007856429005825012,118.52,118.242,117.70733333333334,117.12966666666667,54.531115847559896,0.20300696758786785,-0.056270228345652366,120.24373197156952,113.77826802843047 | |
| 2025-09-09,118.525,119.05,117.22,117.37,5444265.0,-0.012369572534500106,-0.012446712482374287,118.04,118.06199999999998,117.76199999999999,117.02966666666666,48.8452417234717,0.1454074933443792,-0.015934684007646055,119.75477925514976,114.74922074485023 | |
| 2025-09-10,116.85,117.51,114.495,115.79,7484866.0,-0.013461702308937507,-0.013553132487850832,117.33333333333333,117.744,117.72999999999999,116.89233333333333,43.58490661453964,-0.027417251357434225,-0.01823119747760369,119.39352330703261,115.3174766929674 | |
| 2025-09-11,115.45,117.165,114.63,117.08,8399064.0,0.011140858450643387,0.011079256199503413,116.74666666666667,117.398,117.73266666666667,116.81033333333333,48.46482142507059,-0.05960282340177514,-0.026505522662437983,119.39353447391362,115.3614655260864 | |
| 2025-09-12,116.26,117.01,115.1,115.96,7640875.0,-0.009566108643662474,-0.009612157770230376,116.27666666666666,117.00800000000001,117.716,116.70533333333333,44.838386403706316,-0.1734849345658489,-0.05590140504312017,119.4184265835847,115.30157341641532 | |
| 2025-09-15,116.11,116.75,115.0,115.62,7150935.0,-0.002932045532942351,-0.002936352399124679,116.21999999999998,116.364,117.5,116.673,43.76772334677459,-0.2878542816651617,-0.10229198036752848,119.38791538379574,115.35508461620425 | |
| 2025-09-16,115.45,115.85,114.71,115.23,6844852.0,-0.0033731188375714094,-0.0033788206284069574,115.60333333333334,115.936,117.33466666666666,116.53566666666666,42.51370982421501,-0.40529061592627613,-0.16289170747927803,119.50339421947648,115.10760578052354 | |
| 2025-09-17,115.24,116.66,115.22,116.1,7333899.0,0.007550117156990277,0.007521757677922603,115.65000000000002,115.998,117.23133333333332,116.46166666666667,46.21576261237007,-0.4232787340405224,-0.21496911279152692,119.5120945803753,115.08190541962469 | |
| 2025-09-18,115.33,115.78,114.05,114.86,9460509.0,-0.0106804478897502,-0.010737893267695336,115.39666666666666,115.554,117.016,116.45133333333334,42.058397549438794,-0.5314656786139125,-0.27826842595600404,119.6443599084841,114.73164009151593 | |
| 2025-09-19,114.6,114.6,111.93,113.76,23398424.0,-0.009576876197109452,-0.009623029381219641,114.90666666666668,115.114,116.75733333333334,116.48066666666666,38.73002805271427,-0.6979202285945973,-0.3621987864837227,119.91727471059826,114.21372528940174 | |
| 2025-09-22,111.76,113.63,111.52,112.56,15479834.0,-0.010548523206751037,-0.010604553248797112,113.72666666666667,114.502,116.36933333333333,116.485,35.4355179700115,-0.9161063264017457,-0.47298029446732737,120.0898979996412,113.41110200035884 | |
| 2025-09-23,112.72,113.62,111.6,112.25,13145046.0,-0.0027540867093106547,-0.0027578861837700068,112.85666666666667,113.90599999999999,115.968,116.475,34.61631964970934,-1.1013392369184345,-0.5986520829575488,120.31419584408346,112.64080415591656 | |
| 2025-09-24,112.41,114.1499,112.2,113.43,8755235.0,0.010512249443207278,0.010457379948587654,112.74666666666667,113.372,115.70466666666667,116.46533333333332,40.27614579784569,-1.1397828079851564,-0.7068782279630703,120.2820511452361,112.25094885476389 | |
| 2025-09-25,112.71,114.05,112.65,112.99,6365502.0,-0.0038790443445297917,-0.0038865873497964244,112.89,112.998,115.31666666666666,116.34366666666666,38.92314815375503,-1.1920131521771964,-0.8039052128058956,120.17642628986478,111.84657371013522 | |
| 2025-09-26,113.13,113.57,112.76,113.47,6145725.0,0.004248163554296802,0.004239165581743121,113.29666666666667,112.94000000000001,115.02066666666668,116.249,41.242084156059875,-1.1810595682572682,-0.8793360838961701,120.03787473250468,111.56812526749532 | |
| 2025-09-29,113.47,115.01,113.33,114.78,9304136.0,0.011544901736141755,0.011478767877318512,113.74666666666667,113.38399999999999,114.75,116.22866666666667,47.14067746660047,-1.0545169077130936,-0.9143722486595549,119.70781137875503,111.53818862124498 | |
| 2025-09-30,114.53,114.88,113.335,114.5,9303666.0,-0.0024394493814253737,-0.0024424296859222074,114.25,113.83399999999999,114.55866666666667,116.16033333333333,46.07597556571039,-0.9656926932387222,-0.9246363375753884,119.35807732178253,111.51092267821744 | |
| 2025-10-01,114.08,116.059,112.79,112.95,9736341.0,-0.013537117903930085,-0.013629580080282016,114.07666666666667,113.73800000000001,114.36933333333334,116.04966666666665,40.60827079673594,-1.0087427509213143,-0.9414576202445737,119.17226306274364,111.25373693725638 | |
| 2025-10-02,112.975,113.17,110.775,112.14,8695136.0,-0.007171314741035828,-0.007197152218485779,113.19666666666666,113.56800000000001,114.03999999999999,115.88633333333334,38.06608803740545,-1.0955911693231144,-0.9722843300602819,118.69156754924488,111.06743245075513 | |
| 2025-10-03,112.035,113.57,111.56,112.47,7148378.0,0.0029427501337613293,0.00293842872040384,112.52,113.36800000000001,113.80733333333333,115.76166666666667,39.72173085800538,-1.12482464619832,-1.0027923932878895,118.2899278675903,110.92507213240971 | |
| 2025-10-06,112.69,113.105,111.45,112.75,6141223.0,0.002489552769627368,0.0024864589668572926,112.45333333333333,112.96200000000002,113.616,115.55799999999999,41.159028610213305,-1.1125736705740792,-1.0247486487451276,117.51183841911765,111.0941615808824 | |
| 2025-10-07,112.63,113.4,111.8,112.53,5409754.0,-0.0019512195121951237,-0.0019531256208820736,112.58333333333333,112.56800000000001,113.43599999999999,115.38533333333335,40.34502690372285,-1.1078462831696214,-1.0413681756300264,117.02913005105992,111.09286994894006 | |
| 2025-10-08,112.805,113.2,111.65,111.89,7074442.0,-0.0056873722562872375,-0.005703606942275884,112.38999999999999,112.356,113.15533333333335,115.19333333333334,37.99114557128249,-1.142571591805222,-1.0616088588650654,116.86640930541232,110.86559069458765 | |
| 2025-10-09,111.82,113.0,110.875,110.99,6502403.0,-0.008043614264009347,-0.008076138655741718,111.80333333333333,112.126,112.89733333333334,114.95666666666666,34.90687320614785,-1.2285521431088284,-1.094997515713818,116.42853522824618,110.69446477175381 | |
| 2025-10-10,111.53,112.68,109.11,109.19,9635211.0,-0.01621767726822232,-0.01635062313791321,110.69,111.47,112.59266666666666,114.675,29.71157290458737,-1.4255049722713977,-1.161099007025334,116.45301609903176,109.99298390096824 | |
| 2025-10-13,110.39,110.96,109.38,110.27,7435054.0,0.009891015660774771,0.009842419744612224,110.14999999999999,110.974,112.44,114.40466666666666,35.87811786999974,-1.4774138273443924,-1.2243619710891458,116.23295312704913,109.67804687295087 | |
| 2025-10-14,109.65,111.84,109.2,111.17,7897966.0,0.008161784710256637,0.008128657474936487,110.21,110.702,112.368,114.16799999999999,40.55819992768848,-1.4294516616341184,-1.2653799091981404,115.9430791010417,109.56192089895832 | |
| 2025-10-15,111.47,112.675,111.14,111.71,7012557.0,0.004857425564450679,0.004845666337233219,111.05,110.66599999999998,112.25333333333333,113.979,43.23528164125305,-1.3325074957741236,-1.278805426513337,115.35492912738852,109.71107087261146 | |
| 2025-10-16,111.79,112.085,108.51,109.88,7531191.0,-0.01638170262286276,-0.016517366355683873,110.92,110.444,112.046,113.68133333333334,37.13204081166703,-1.3873517248493528,-1.3005146861805403,115.11948514367535,109.44851485632464 | |
| 2025-10-17,109.74,111.46,109.44,110.67,10090543.0,0.007189661448853357,0.007163939049620902,110.75333333333333,110.73999999999998,111.85933333333332,113.44000000000001,41.003788298914415,-1.3514906311065857,-1.3107098751657493,114.96318646819007,109.29581353180994 | |
| 2025-10-20,111.03,112.25,110.6,111.96,8047473.0,0.011656275413391093,0.011588864370558744,110.83666666666666,111.078,111.67133333333332,113.21066666666665,46.76869254714548,-1.2050867470505011,-1.2895852495426998,114.9270181697035,109.27198183029648 | |
| 2025-10-21,112.25,114.5395,112.04,114.3,8163164.0,0.020900321543408484,0.020684906153512327,112.31,111.704,111.65799999999999,113.10833333333333,55.30116685951159,-0.8899830003165192,-1.2096647996974639,115.18809176014462,109.21590823985538 | |
| 2025-10-22,114.0,114.28,112.98,113.08,7569242.0,-0.010673665791775977,-0.010731037975375326,113.11333333333333,111.978,111.66666666666667,113.018,50.73507330978133,-0.7302865263760339,-1.113789145033178,115.14559760055347,109.22340239944653 | |
| 2025-10-23,113.17,113.83,111.9001,113.03,6945407.0,-0.0004421648390520172,-0.0004422626227498685,113.46999999999998,112.60799999999999,111.72600000000001,112.88300000000001,50.55085454388256,-0.6008344567488564,-1.0111982073763137,115.14982431569742,109.22317568430257 | |
| 2025-10-24,113.23,113.65,111.59,111.68,6235183.0,-0.01194373175263197,-0.012015631188577324,112.59666666666665,112.80999999999999,111.67333333333333,112.74033333333334,45.72345682623979,-0.600257086451208,-0.9290099831912926,115.00751266961743,109.18648733038259 | |
| 2025-10-27,111.94,112.6,111.31,112.34,6029584.0,0.005909742120343786,0.005892348090224265,112.35000000000001,112.88600000000001,111.646,112.631,48.32174473552525,-0.5403146215576129,-0.8512709108645566,114.6176615371635,109.33233846283649 | |
| 2025-10-28,111.91,112.48,111.4623,111.65,6839375.0,-0.006142068719957261,-0.006161008818119766,111.89,112.356,111.58733333333333,112.51166666666667,45.85053644565236,-0.542236455369661,-0.7894640197655776,114.2091436417779,109.45585635822212 | |
| 2025-10-29,111.18,111.53,110.01,110.24,7097056.0,-0.012628750559785185,-0.012709171020818586,111.41000000000001,111.78800000000001,111.47733333333332,112.31633333333333,41.21234397435581,-0.6500414652751658,-0.7615795088674953,114.11204534118993,109.28195465881008 | |
| 2025-10-30,110.13,113.5801,109.55,111.84,8311279.0,0.014513788098693858,0.014409471220151784,111.24333333333334,111.55,111.534,112.21566666666668,47.680142078651066,-0.5994608722920276,-0.7291557815524018,114.08956806757422,109.27443193242576 | |
| 2025-10-31,111.575,113.1,110.53,112.62,8700619.0,0.006974248927038573,0.006950041340972273,111.56666666666666,111.73799999999999,111.76266666666668,112.17766666666667,50.53713324267861,-0.4907785174215604,-0.6814803287262335,114.10775122764429,109.2712487723557 | |
| 2025-11-03,112.55,112.81,111.03,112.12,8542271.0,-0.004439708755105687,-0.004449593529884944,112.19333333333333,111.694,111.88600000000001,112.163,48.7012602788571,-0.43992164659802313,-0.6331685923005915,114.03625650424908,109.27974349575089 | |
| 2025-11-04,110.97,111.785,110.64,111.47,7950075.0,-0.005797359971459248,-0.005814229895055517,112.07000000000001,111.65800000000002,111.906,112.137,46.344278709242495,-0.44691501963829694,-0.5959178777681327,113.95017803162213,109.25982196837785 | |
| 2025-11-05,111.35,111.97,110.6,111.36,5668588.0,-0.000986812595317077,-0.0009872998154225455,111.65000000000002,111.88200000000002,111.88266666666667,112.068,45.9390853281648,-0.4560760381782387,-0.5679495098501539,113.92217467879036,109.23482532120966 | |
| 2025-11-06,111.17,111.71,109.18,110.49,10291781.0,-0.0078125,-0.007843177461025893,111.10666666666667,111.612,111.92333333333335,111.98466666666667,42.75513865568281,-0.527457736029433,-0.5598511550860097,113.93215739441455,109.17484260558543 | |
| 2025-11-07,110.255,111.425,110.04,110.74,8782121.0,0.0022626482034573403,0.0022600922697375105,110.86333333333333,111.23599999999999,111.92800000000001,111.89366666666666,43.957151427971766,-0.5574296333655013,-0.5593668507419081,113.78718088295095,109.47481911704905 | |