| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,249.97,251.69,249.5,250.56,852650.0,,,,,,,,,,, | |
| 2024-11-12,251.2,251.48,247.7,248.31,1383616.0,-0.00897988505747127,-0.009020447237024188,,,,,,,,, | |
| 2024-11-13,248.38,250.14,247.86,249.9,998135.0,0.006403286214812232,0.0063828722754927,249.59,,,,,,,, | |
| 2024-11-14,248.71,249.93,247.44,247.61,793084.0,-0.00916366546618641,-0.009205910123895215,248.60666666666668,,,,,,,, | |
| 2024-11-15,246.4,246.645,244.43,245.24,1026020.0,-0.009571503574169027,-0.009617604822524207,247.58333333333334,248.324,,,,,,, | |
| 2024-11-18,244.94,246.82,244.505,245.97,787838.0,0.0029766759093132755,0.002972254381708795,246.27333333333334,247.40600000000003,,,,,,, | |
| 2024-11-19,244.93,246.08,242.74,244.3,1131073.0,-0.006789445867382171,-0.006812599012501213,245.17,246.60399999999998,,,,,,, | |
| 2024-11-20,244.33,245.47,240.11,241.77,1484630.0,-0.010356119525174012,-0.010410117259165188,244.01333333333335,244.978,,,,,,, | |
| 2024-11-21,241.72,243.525,241.45,243.42,1751075.0,0.0068246680729617815,0.006801485441881101,243.16333333333333,244.14000000000001,,,,,,, | |
| 2024-11-22,244.86,246.85,243.82,245.3,1316003.0,0.007723276641196319,0.007693604818032785,243.49666666666667,244.152,,,,,,, | |
| 2024-11-25,246.0,247.14,244.6,246.92,2308346.0,0.006604158173664887,0.006582446261251507,245.21333333333334,244.342,,,,,,, | |
| 2024-11-26,246.48,249.28,244.98,247.38,809371.0,0.0018629515632593296,0.0018612184211684799,246.53333333333333,244.958,,,,,,, | |
| 2024-11-27,247.12,249.21,247.01,247.7,648428.0,0.0012935564718246084,0.0012927205484501152,247.33333333333334,246.144,,,,,,, | |
| 2024-11-29,247.2,249.45,247.2,248.77,722119.0,0.004319741622931028,0.004310438321370224,247.95000000000002,247.214,,,53.411115166482915,,,, | |
| 2024-12-02,248.95,249.81,246.52,248.45,968236.0,-0.0012863287373879873,-0.0012871567683544894,248.3066666666667,247.844,246.77333333333334,,51.98403191486676,,,, | |
| 2024-12-03,248.68,249.2399,245.8,248.17,948153.0,-0.001126987321392603,-0.0011276228491365699,248.46333333333334,248.094,246.614,,50.70735399073665,,,, | |
| 2024-12-04,247.21,249.16,245.83,248.86,679953.0,0.002780352177942591,0.002776494148292223,248.49333333333334,248.39000000000001,246.6506666666667,,53.723469187797086,,,, | |
| 2024-12-05,247.6,248.87,246.39,247.98,824276.0,-0.0035361247287633013,-0.0035423915957893035,248.33666666666667,248.446,246.52266666666668,,49.55858476590233,,,, | |
| 2024-12-06,249.74,252.27,248.935,250.34,931511.0,0.009516896523913188,0.009471896148181417,249.06000000000003,248.76,246.70466666666664,,58.78630591001021,,,, | |
| 2024-12-09,249.54,252.26,249.11,249.4,1017258.0,-0.003754893345050747,-0.003761960653941381,249.24,248.95,246.982,,54.508948532383336,,,251.88355245261158,242.75144754738847 | |
| 2024-12-10,249.91,250.03,246.57,247.05,1295767.0,-0.009422614274258168,-0.009467287954177003,248.92999999999998,248.72600000000003,247.054,,45.580033343824496,,,251.45908049496413,242.8249195050358 | |
| 2024-12-11,246.81,247.84,245.176,245.46,966692.0,-0.0064359441408622375,-0.006456744122396887,247.3033333333333,248.046,247.13133333333334,,40.71986644238231,,,251.34103647917414,242.65796352082583 | |
| 2024-12-12,245.22,249.35,245.22,248.81,930182.0,0.013647844862706648,0.013555551813993082,247.10666666666668,248.212,247.60066666666668,,52.268144414734465,,,251.16519667788126,242.72480332211873 | |
| 2024-12-13,248.29,251.62,247.33,250.2,1428312.0,0.005586592178770999,0.0055710450494554295,248.15666666666667,248.18400000000003,248.05266666666665,,56.09042015235236,,,251.5212447644316,242.6277552355684 | |
| 2024-12-16,250.83,251.215,248.0091,248.4,1245321.0,-0.007194244604316502,-0.00722024797348702,249.13666666666666,247.984,248.25933333333333,,50.455770399745205,,,251.63159024685788,242.83340975314215 | |
| 2024-12-17,248.8,253.87,245.89,246.17,1801710.0,-0.008977455716586258,-0.009017995886268738,248.25666666666666,247.808,248.20933333333332,,44.49252929665516,-0.15041179976671515,,251.630961575541,242.85403842445896 | |
| 2024-12-18,244.95,245.1,237.45,237.66,1291044.0,-0.03456960636958195,-0.035181273311174745,244.07666666666668,246.248,247.56133333333335,,29.946894030020005,-0.95837633462844,,252.8645657537518,240.95643424624822 | |
| 2024-12-19,236.51,239.26,235.43,235.53,1588503.0,-0.008962383236556404,-0.009002786983606384,239.78666666666666,243.592,246.75,,27.52165334431014,-1.7503898438832834,,254.0603852175573,239.1366147824427 | |
| 2024-12-20,236.15,239.625,234.77,238.29,2427334.0,0.011718252451916822,0.01165012543487638,237.16,241.20999999999998,246.05133333333333,,34.880782039134644,-2.130794845790831,,254.5396962617555,238.14430373824453 | |
| 2024-12-23,237.79,239.23,236.4363,239.09,1089862.0,0.003357253766419044,0.003351630771691772,237.63666666666666,239.348,245.42733333333337,246.10033333333334,36.88129686982967,-2.340732726535606,,254.81317017144232,237.24982982855767 | |
| 2024-12-24,238.47,240.74,236.41,240.74,323172.0,0.006901166924589086,0.006877462866746583,239.37333333333333,238.262,244.932,245.773,40.91312717722058,-2.3469150236828114,,254.78770352777585,236.65729647222415 | |
| 2024-12-26,240.07,240.07,238.61,239.36,521432.0,-0.005732325330231713,-0.005748818165476249,239.73000000000002,238.602,244.29866666666666,245.47466666666665,38.687295231013586,-2.435098703514001,,254.7598012772426,235.88319872275733 | |
| 2024-12-27,238.55,239.535,236.05,237.76,517409.0,-0.006684491978609763,-0.006706933256718217,239.28666666666666,239.048,243.6173333333333,245.07,36.22646723350463,-2.604073396219178,,254.7440412696354,234.9049587303646 | |
| 2024-12-30,235.59,236.31,233.07,234.52,723793.0,-0.013627187079407688,-0.01372088943337989,237.21333333333334,238.294,242.56266666666667,244.63366666666667,31.813470098980005,-2.9652464643361327,-2.0503173332304634,254.8119917756978,233.41200822430224 | |
| 2024-12-31,235.1,236.1487,233.14,234.32,882339.0,-0.0008528057308545556,-0.0008531695765363408,235.5333333333333,237.34,241.55733333333333,244.26966666666667,31.55791436870028,-3.230379250304253,-2.2863297166452217,254.7150649341608,232.09593506583917 | |
| 2025-01-02,234.78,236.18,230.79,230.93,922603.0,-0.014467395015363538,-0.01457306822367461,233.25666666666666,235.37800000000001,240.48266666666666,243.76833333333335,27.52226733049102,-3.671718279193186,-2.5634074291548146,254.8529114806517,230.2340885193483 | |
| 2025-01-03,231.25,233.18,230.1,231.93,916660.0,0.004330316546139468,0.004320967704689663,232.39333333333335,233.892,239.58066666666667,243.35599999999997,30.351706410436876,-3.8958816975057005,-2.829902282824992,254.4721713882828,228.92182861171716 | |
| 2025-01-06,231.92,233.255,230.05,231.38,1244175.0,-0.0023714051653516144,-0.0023742213997502387,231.41333333333333,232.61599999999999,238.41866666666664,243.00966666666667,29.66574701247066,-4.070985438947048,-3.078118914049403,254.05192639342368,227.68207360657635 | |
| 2025-01-07,230.97,233.75,229.47,231.44,1238936.0,0.0002593136831186005,0.00025928006713673803,231.58333333333334,232.0,237.168,242.61033333333336,29.852000251410033,-4.156995658720803,-3.2938942629836836,252.96409737733927,226.87990262266078 | |
| 2025-01-08,231.86,234.875,230.92,234.57,904659.0,0.013524023505012028,0.013433390136652613,232.46333333333334,232.05,236.246,242.25266666666667,38.936416261915056,-3.9273228034584236,-3.4205799710786318,251.65684958631726,226.70415041368273 | |
| 2025-01-10,231.77,233.72,229.52,229.72,1254279.0,-0.020676130792513958,-0.020892874808436563,231.91,231.808,235.14933333333332,241.67933333333335,32.01732772215665,-4.089518454709179,-3.5543676678047413,250.8905820475994,225.73741795240065 | |
| 2025-01-13,229.12,233.565,227.6342,233.46,1368394.0,0.016280689535086212,0.016149580228421456,232.58333333333334,232.11399999999998,234.86933333333334,241.21533333333335,40.75961951707902,-3.8716430423875465,-3.6178227427213026,250.01154512087675,225.4164548791233 | |
| 2025-01-14,233.44,235.19,232.83,233.9,1080082.0,0.0018846911676517752,0.0018829173656160648,232.36,232.618,234.76066666666665,240.75533333333334,41.70933137527217,-3.6217219296867142,-3.618602580114385,248.2508583970728,225.68614160292722 | |
| 2025-01-15,237.71,238.34,235.135,236.55,1240064.0,0.011329628046173656,0.011265928487023817,234.63666666666666,233.64000000000001,234.64466666666667,240.348,47.199548711299194,-3.1732455943263744,-3.529531182956783,245.79646244932383,226.77553755067618 | |
| 2025-01-16,237.37,239.3596,236.59,239.15,1031572.0,0.01099133375607697,0.010931368049148849,236.53333333333333,234.55599999999998,234.64866666666666,240.03799999999998,51.978557796333256,-2.578305495746889,-3.3392860455148043,243.69013657480104,227.9568634251989 | |
| 2025-01-17,240.59,241.85,237.41,237.42,2312524.0,-0.007233953585615849,-0.007260245500918102,237.70666666666668,236.096,234.42733333333334,239.67966666666663,48.8127062469884,-2.2208076350849524,-3.1155903634288338,241.72777388433224,229.0442261156678 | |
| 2025-01-21,237.77,241.17,236.64,241.07,1267430.0,0.015373599528262227,0.015256623122499442,239.21333333333334,237.618,234.5413333333333,239.42000000000002,55.03527504528394,-1.6242402783260275,-2.817320346408273,242.3040307335349,228.8089692664651 | |
| 2025-01-22,241.09,243.105,239.02,241.63,1058752.0,0.002322976728750925,0.0023202827894753127,240.04,239.164,234.79933333333335,239.20833333333334,55.92064067262295,-1.0936619756992343,-2.472588672266465,243.10956256871432,228.61343743128563 | |
| 2025-01-23,241.8,243.14,239.66,242.92,811299.0,0.005338741050366247,0.005324540492011917,241.87333333333333,240.43800000000002,235.35933333333335,238.96099999999998,57.973505027755266,-0.5625973571090128,-2.090590409234975,243.90996897780707,228.2760310221929 | |
| 2025-01-24,242.2,243.81,241.55,242.06,924086.0,-0.0035402601679564993,-0.003546541718916817,242.2033333333333,241.01999999999998,235.87533333333334,238.71633333333332,56.09780128782364,-0.20871371169374697,-1.7142150697267293,244.38652369548413,228.09647630451587 | |
| 2025-01-27,241.43,246.8275,240.6,246.2,1276199.0,0.01710319755432521,0.016958584439895227,243.72666666666666,242.77599999999998,236.89333333333335,238.68800000000002,62.40394091976505,0.40118046875059576,-1.2911359620312644,245.5605123258814,227.4684876741186 | |
| 2025-01-28,250.84,253.19,246.98,249.52,1410665.0,0.013484971567831128,0.013394858549194779,245.92666666666665,244.46599999999998,238.06599999999997,238.82333333333335,66.55306194944308,1.1392892372610959,-0.8050509221727923,247.65298987582412,226.39201012417595 | |
| 2025-01-29,248.7,250.725,246.77,246.93,875044.0,-0.010379929464572002,-0.010434176646885543,247.54999999999998,245.526,239.10266666666666,238.76066666666665,60.906027728162066,1.4979865432193264,-0.3444434290943686,248.9565982850568,226.0054017149432 | |
| 2025-01-30,247.3,252.85,247.08,252.51,1046365.0,0.022597497266431787,0.022345956238932124,249.65333333333334,247.44400000000002,240.50733333333335,238.83766666666668,67.33639293726156,2.2070743294462147,0.16586012261374805,251.4905579327476,225.27044206725236 | |
| 2025-01-31,251.29,252.56,249.01,250.19,1017287.0,-0.009187754940398363,-0.009230222683105973,249.87666666666667,249.07,241.54866666666666,238.8973333333333,62.71734991751178,2.55240436903199,0.6431689718973965,253.10060676546868,225.24739323453127 | |
| 2025-02-03,247.6,250.8,245.02,249.51,982539.0,-0.0027179343698788827,-0.00272163465978257,250.73666666666665,249.73199999999997,242.868,239.00866666666667,61.388143979212224,2.739629848832436,1.0624611472844046,254.18391204432433,226.02208795567563 | |
| 2025-02-04,251.14,251.22,247.26,248.84,1253229.0,-0.0026852631157067153,-0.002688874901886735,249.51333333333332,249.596,243.89333333333335,239.38133333333332,60.037996110049406,2.801648331880301,1.410298584203584,254.99556556544817,226.90143443455187 | |
| 2025-02-05,250.06,250.68,248.115,249.71,1142500.0,0.0034962224722714375,0.0034901248946757565,249.35333333333335,250.152,244.94733333333335,239.85399999999998,61.230383756148534,2.8877124045601477,1.7057813482748967,255.68533646478983,228.0446635352102 | |
| 2025-02-06,250.0,250.11,247.1,250.03,1068039.0,0.0012814865243682139,0.001280666121327642,249.52666666666667,249.656,245.846,240.24533333333332,61.68325446707803,2.9477601833884535,1.9541771152976082,256.1789364468587,229.41006355314127 | |
| 2025-02-07,249.22,249.79,247.0,247.4,848809.0,-0.010518737751469831,-0.010574450704434864,249.04666666666665,249.098,246.396,240.52233333333334,55.903466289174624,2.751412885508728,2.1136242693398324,256.40560662472075,230.46639337527927 | |
| 2025-02-10,247.21,247.21,244.58,245.94,2061376.0,-0.00590137429264348,-0.005918856214086319,247.79,248.38400000000001,246.964,240.69566666666665,52.937993716498134,2.4497571634034614,2.1808508481525584,255.61397338784602,232.88002661215396 | |
| 2025-02-11,267.49,267.56,260.54,261.23,2964320.0,0.06216963487029359,0.06031364158031073,251.52333333333334,250.862,248.308,241.4246666666667,70.55433852895395,3.405214849350557,2.4257236483921583,258.1218501072171,233.1491498927829 | |
| 2025-02-12,258.05,262.57,255.15,262.03,1969227.0,0.0030624354017529942,0.003057755698216941,256.40000000000003,253.32600000000002,249.668,242.23366666666666,71.16257029561363,4.178804605014534,2.7763398397166337,260.2407690335122,233.8432309664878 | |
| 2025-02-13,263.05,267.23,262.055,265.47,1449284.0,0.013128267755600609,0.013042838924539512,262.91,256.41400000000004,251.1713333333333,243.26533333333333,73.68015584029536,5.011687694437711,3.2234094106608495,263.0394832233694,233.9365167766306 | |
| 2025-02-14,266.07,267.9999,264.541,264.74,991756.0,-0.002749839906580842,-0.0027536276617438258,264.08,259.88199999999995,252.68333333333334,244.27933333333334,72.23887776915103,5.548884557154594,3.6885044399595985,265.27823934408036,234.2567606559197 | |
| 2025-02-18,264.79,267.66,262.98,266.22,1265226.0,0.005590390571881931,0.005574822333248466,265.4766666666667,263.938,254.018,245.45566666666667,73.37596719663756,6.024592816466594,4.155722115260998,267.2054197085122,235.20958029148787 | |
| 2025-02-19,266.35,266.55,263.82,266.24,848878.0,7.512583577495846e-05,7.512301397068407e-05,265.73333333333335,264.93999999999994,255.1326666666667,246.59933333333336,73.3918280155201,6.33023783083965,4.590625258376728,269.0261804337997,235.90581956620028 | |
| 2025-02-20,265.2,267.61,264.07,267.34,936219.0,0.004131610576922906,0.004123098910483041,266.59999999999997,266.00200000000007,256.4933333333333,247.79800000000003,74.29871662881501,6.585313123230634,4.989562831347509,270.733635643081,236.769364356919 | |
| 2025-02-21,267.37,267.79,264.22,264.69,970261.0,-0.00991247101069792,-0.009961926641203872,266.09,265.846,257.30533333333335,248.90633333333332,68.26257464747529,6.498716122987332,5.291393489675474,271.69584409040385,237.98415590959613 | |
| 2025-02-24,265.23,265.9,263.52,263.81,1033103.0,-0.003324643923079851,-0.0033301828316940505,265.28,265.66,258.2133333333333,249.881,66.3352969592226,6.286610597178594,5.490436911176099,272.1390808914493,239.71591910855074 | |
| 2025-02-25,264.91,268.155,264.04,265.69,1599951.0,0.007126340927182451,0.0071010685550042954,264.73,265.554,259.29200000000003,251.07999999999998,68.3886540281515,6.198760278129839,5.632101584566847,273.00023543125155,240.80376456874842 | |
| 2025-02-26,265.62,268.08,264.69,266.47,849667.0,0.002935752192404717,0.002931451287475051,265.3233333333333,265.6,260.46733333333333,252.18033333333332,69.2272963610806,6.121512760036069,5.729983819660692,273.9880559394918,241.51094406050822 | |
| 2025-02-27,265.93,269.23,264.91,267.18,1193871.0,0.002664465042969022,0.002660921648757527,266.4466666666667,265.568,261.632,253.28966666666668,70.0073020255047,6.047868547739938,5.793560765276542,274.698267568035,242.82573243196506 | |
| 2025-02-28,269.22,270.57,267.66,269.01,2340086.0,0.006849315068493178,0.006825965070399891,267.55333333333334,266.432,262.89733333333334,254.37166666666664,71.97879966619311,6.067231417904054,5.848294895802044,275.8482706760574,243.32572932394262 | |
| 2025-03-03,271.18,273.69,269.065,269.82,1464914.0,0.0030110404817664804,0.003006516378605158,268.67,267.634,264.392,255.39400000000003,72.83010869792791,6.077874904010912,5.894210897443818,276.8121969622067,244.32480303779334 | |
| 2025-03-04,269.27,271.29,267.0558,267.77,1586018.0,-0.007597657697724469,-0.00762666692717618,268.8666666666666,268.05,265.8473333333333,256.40566666666666,67.26062508407969,5.8534175224250475,5.886052222440064,277.17983274586834,245.78316725413165 | |
| 2025-03-05,267.91,271.3999,267.38,269.63,1513115.0,0.006946259849871295,0.006922245728338009,269.0733333333333,268.682,266.4073333333333,257.35766666666666,69.53688596663146,5.759231055115038,5.86068798897506,277.468692664756,247.57330733524398 | |
| 2025-03-06,268.31,269.38,265.0472,266.25,1467100.0,-0.01253569706635016,-0.01261493178819789,267.8833333333333,268.496,266.6886666666667,258.17833333333334,61.20865218568057,5.350176346480509,5.758585660476149,277.15577114526457,249.54022885473543 | |
| 2025-03-07,264.61,270.145,264.15,269.26,1160222.0,0.011305164319248773,0.011241738527453837,268.38,268.546,266.9413333333333,259.0563333333333,65.20521221403071,5.2088351776474155,5.648635563910403,276.89811148022295,251.7208885197771 | |
| 2025-03-10,267.04,271.77,264.75,265.68,1523962.0,-0.013295699324073373,-0.013384878482597616,267.06333333333333,267.71799999999996,267.004,259.84366666666665,57.603652566455715,4.753153804030092,5.469539211934341,275.13919316790304,255.30780683209687 | |
| 2025-03-11,265.6,265.99,258.46,259.06,2276899.0,-0.024917193616380673,-0.025232881966381272,264.6666666666667,265.976,266.5266666666667,260.27233333333334,46.75028920692477,3.8138803198109485,5.138407433509663,271.34088251727525,260.41811748272477 | |
| 2025-03-12,259.45,260.48,254.78,255.18,2025398.0,-0.014977225353200008,-0.015090516608512732,259.97333333333336,263.086,265.78933333333333,260.461,41.78143665642681,2.7250035977611446,4.65572666635996,272.50758179376015,258.64641820623984 | |
| 2025-03-13,255.05,256.465,248.25,251.11,2234654.0,-0.01594952582490783,-0.016078088352035332,255.11666666666665,260.058,264.70733333333334,260.60033333333337,37.30266395580796,1.5161685181179791,4.027815036711564,274.3144840442584,255.74751595574165 | |
| 2025-03-14,251.0,252.16,247.9,250.96,1944334.0,-0.0005973477758751677,-0.0005975262591390991,252.41666666666666,256.398,263.79200000000003,260.5486666666667,37.144628981116796,0.5398314213249478,3.3302183136342407,275.42475082908015,253.18624917091984 | |
| 2025-03-17,249.83,254.1357,249.415,251.88,1062588.0,0.003665922856232129,0.003659219738119281,251.3166666666667,253.638,262.99666666666667,260.605,38.855633148161964,-0.15786666216047252,2.6326013184752983,276.0247326058039,251.30026739419617 | |
| 2025-03-18,251.3,253.73,250.31,253.7,2636761.0,0.007225663014133632,0.0071996829846941775,252.17999999999998,252.56599999999997,262.19733333333335,260.74466666666666,42.20722018054276,-0.5575119792825376,1.994578658923731,276.06721030297274,250.00578969702724 | |
| 2025-03-19,253.63,255.62,252.73,254.12,1780132.0,0.0016554986204178057,0.001654129793096298,253.23333333333332,252.35399999999998,261.37399999999997,260.92066666666665,42.983921386644454,-0.8307667208535463,1.4295095829682758,275.92786192742864,248.93313807257132 | |
| 2025-03-20,252.94,253.475,250.47,251.94,1179658.0,-0.008578624271997515,-0.008615632474175622,253.25333333333333,252.52000000000004,260.358,260.995,39.98047276573231,-1.2092909004792318,0.9017494862787743,275.6960498289166,247.6249501710834 | |
| 2025-03-21,249.87,251.2984,247.23,251.0,3034077.0,-0.003731047074700289,-0.003738024792372986,252.35333333333335,252.52800000000002,259.1573333333333,261.02733333333333,38.724007428869676,-1.5670600907788526,0.40798757086724896,275.67348876509186,246.27851123490814 | |
| 2025-03-24,251.0,253.51,249.86,252.62,1470390.0,0.006454183266932256,0.006433444214045286,251.85333333333335,252.67600000000002,258.0106666666667,261.2013333333333,42.10111306539535,-1.7002745835687847,-0.013664860019957814,275.4870756691641,245.34592433083586 | |
| 2025-03-25,253.42,253.42,250.0,251.2,1106866.0,-0.0056210909666694064,-0.005636948751785676,251.60666666666665,252.176,256.906,261.37666666666667,40.019117448707405,-1.8985449174233509,-0.3906408715006364,275.0689133443615,244.31508665563854 | |
| 2025-03-26,251.6,253.455,251.6,252.39,1196872.0,0.004737261146496863,0.004726075636788342,252.06999999999996,251.82999999999998,255.75666666666666,261.082,42.581711290006865,-1.9373203081364636,-0.6999767588278019,274.34842265043517,243.6275773495648 | |
| 2025-03-27,252.87,253.6513,251.03,252.68,884820.0,0.0011490154126549967,0.0011483557996677125,252.09,251.978,254.852,260.7703333333333,43.218375533268585,-1.9224882603118658,-0.9444790591246147,273.37513035941663,243.15086964058332 | |
| 2025-03-28,254.0,254.13,249.2,249.51,775161.0,-0.012545512110178958,-0.012624871481793884,251.52666666666667,251.68,253.53533333333334,260.23833333333334,38.22846232257543,-2.1418365047762506,-1.183950548254942,272.01204102140457,242.56395897859548 | |
| 2025-03-31,249.48,254.45,248.675,253.52,1568143.0,0.01607150014027492,0.015943720833959455,251.90333333333334,251.85999999999999,252.72466666666665,259.8643333333333,46.62386397286923,-1.9693961093591383,-1.3410396604757813,270.0954022844726,242.85059771552744 | |
| 2025-04-01,252.83,254.69,250.47,254.27,1085814.0,0.0029583464815399196,0.002953979185783436,252.4333333333333,252.474,252.40533333333332,259.466,48.046103565451645,-1.7520209151222446,-1.4232359114050739,268.41519239767723,243.18080760232277 | |
| 2025-04-02,252.33,253.74,251.11,253.66,1055947.0,-0.0023990246588272424,-0.0024019069291652405,253.8166666666667,252.72799999999998,252.30400000000003,259.0466666666667,46.950338092190634,-1.6104076328554697,-1.460670255695153,265.92161055611524,244.0773894438847 | |
| 2025-04-03,250.39,257.555,249.51,250.24,1610859.0,-0.013482614523377734,-0.013574330282337236,252.72333333333336,252.24,252.246,258.47666666666663,41.26769241063959,-1.7539253446651912,-1.5193212734891608,263.99415778331337,244.40384221668657 | |
| 2025-04-04,247.99,251.2,236.5505,237.77,2595479.0,-0.04983216112531974,-0.051116637492635245,247.22333333333336,249.892,251.36666666666667,257.57933333333335,27.973049043006853,-2.8411380779102444,-1.7836846343733777,262.35304454684797,242.89595545315197 | |
| 2025-04-07,235.72,239.265,226.42,230.33,2325707.0,-0.0312907431551499,-0.03179075664949699,239.4466666666667,245.254,249.92999999999998,256.4633333333333,23.175798702009587,-4.254069557485025,-2.277761618995707,263.00064376947904,238.713356230521 | |
| 2025-04-08,234.77,236.32,222.895,225.65,1952518.0,-0.020318673208005955,-0.0205279369418039,231.25,239.53000000000003,248.06,255.12866666666667,20.763601239364803,-5.6859210636193325,-2.9593935079204323,264.99556483635286,233.3774351636472 | |
| 2025-04-09,222.22,238.02,221.62,237.55,1925010.0,0.05273653888765795,0.051393001359920205,231.1766666666667,236.308,246.95533333333336,254.16466666666665,38.33803365089569,-5.793657473683282,-3.5262463010730025,264.6364292087376,231.97357079126238 | |
| 2025-04-10,233.78,236.1,227.7747,232.55,1610911.0,-0.021048200378867565,-0.021272871962824267,231.91666666666666,232.77000000000004,245.66266666666667,253.0103333333333,34.8413285129333,-6.210902154232741,-4.06317747170495,265.0218645220078,229.73213547799224 | |
| 2025-04-11,230.93,236.865,228.73,235.32,1347855.0,0.011911416899591298,0.011841034326149014,235.14000000000001,232.28000000000003,244.61733333333333,251.88733333333332,38.20399668543567,-6.246055084529502,-4.499752994269861,264.90897881401,228.2810211859899 | |
| 2025-04-14,238.03,239.6498,235.83,238.62,1051743.0,0.014023457419683805,0.013926038451399008,235.49666666666667,233.93800000000002,243.684,250.84733333333332,42.041491879271945,-5.939168575963976,-4.787636110608684,264.39215774580515,227.47184225419488 | |
| 2025-04-15,238.03,240.27,237.0,238.18,1661358.0,-0.0018439359651328813,-0.0018456381078045384,237.37333333333333,236.44400000000002,242.816,249.861,41.669927882663956,-5.666147310552617,-4.96333835059747,263.54945144338086,226.76254855661915 | |
| 2025-04-16,237.08,238.93,233.955,235.96,1868731.0,-0.009320681837265976,-0.009364391204975274,237.58666666666667,236.12600000000003,241.7206666666667,248.73866666666666,39.76054587354035,-5.564764298500393,-5.0836235401780545,262.5745878984608,225.92141210153918 | |
| 2025-04-17,238.19,240.85,235.78,238.73,1409286.0,0.011739277843702212,0.011670907083585433,237.62333333333333,237.362,240.79066666666665,247.82133333333334,43.25446804705091,-5.200948385371191,-5.107088509216682,261.7086223438288,225.46637765617123 | |
| 2025-04-21,238.09,238.27,229.39,231.51,834077.0,-0.030243371172454236,-0.030710137080838695,235.4,236.6,239.59066666666666,246.563,37.198306161846126,-5.432591776675935,-5.172189162708533,261.12679604511214,224.0992039548878 | |
| 2025-04-22,233.73,237.3,233.73,236.81,1397238.0,0.022893179560278254,0.02263506271030912,235.6833333333333,236.238,238.47666666666666,245.60066666666668,43.456805319288364,-5.1293768635765105,-5.163626702882129,259.90475746415564,223.74024253584437 | |
| 2025-04-23,240.36,241.51,236.0,237.95,1093646.0,0.004813985895865791,0.00480243571918896,235.42333333333332,236.192,237.38866666666667,244.897,44.73260216182588,-4.742420713842478,-5.079385505074199,258.78453290161224,223.53546709838776 | |
| 2025-04-24,237.87,240.36,235.62,239.67,1030546.0,0.0072284093296910434,0.007202409594940713,238.14333333333332,236.93400000000003,236.45600000000002,244.38,46.687128531250224,-4.247997283551257,-4.91310786076961,257.38305145611736,223.66494854388262 | |
| 2025-04-25,239.14,239.14,235.93,238.14,899968.0,-0.00638377769432974,-0.006404241139031273,238.58666666666667,236.81599999999997,235.64933333333332,243.94766666666666,45.15728161797329,-3.934269555732726,-4.7173401997622335,255.72485371605396,223.8691462839461 | |
| 2025-04-28,239.41,240.99,236.5,239.03,1753005.0,0.003737297388091143,0.0037303310436799094,238.94666666666663,238.32,235.73333333333332,243.55,46.26041587457453,-3.5726393466927675,-4.488400029148341,254.56506997106715,223.98093002893285 | |
| 2025-04-29,245.5,247.79,240.92,246.91,1850000.0,0.0329665732334854,0.03243483069185451,241.35999999999999,240.34,236.83866666666665,243.38433333333333,54.90858470048237,-2.619993008023954,-4.114718624923464,253.24214457600303,224.6428554239969 | |
| 2025-04-30,246.04,252.56,243.79,251.43,2042958.0,0.018306265440849012,0.018140723020361366,245.79,243.03599999999997,238.55733333333333,243.30866666666668,58.985777441550375,-1.4831904007133403,-3.5884129800814395,252.53368094980235,225.06731905019765 | |
| 2025-05-01,249.66,254.92,248.5767,252.62,1770651.0,0.0047329276538201626,0.004721762566904689,250.32000000000002,245.62600000000003,239.56199999999998,243.25866666666667,60.01096081677933,-0.48070185765558904,-2.9668707555962697,252.26235255950405,225.23464744049596 | |
| 2025-05-02,255.68,257.28,254.845,255.38,1099384.0,0.010925500752117845,0.01086624865070593,253.14333333333335,249.07399999999998,241.084,243.37333333333333,62.360882086649724,0.5303726630609162,-2.2674220718648326,253.54064564770553,224.47035435229444 | |
| 2025-05-05,255.22,256.6,253.92,255.1,794757.0,-0.0010964053567232845,-0.0010970068487693378,254.36666666666667,252.288,242.40266666666668,243.50999999999996,61.96306915506633,1.2941447500831487,-1.5551087074752363,255.98933427090265,223.75466572909733 | |
| 2025-05-06,253.16,255.27,251.66,252.65,858235.0,-0.00960407683261466,-0.009650493409848124,254.37666666666667,253.43599999999998,243.33800000000002,243.511,58.44956351054656,1.682352000598172,-0.9076165658605548,257.3962949754084,224.5797050245916 | |
| 2025-05-07,252.36,255.02,251.45,254.33,1323533.0,0.006649515139521167,0.006627504632648203,254.02666666666667,254.016,244.41466666666665,243.61533333333333,60.11948617988275,2.1013479717926202,-0.30582365832991987,258.21939421550314,226.62460578449682 | |
| 2025-05-08,254.61,257.39,253.1,253.4,1078632.0,-0.00365666653560337,-0.0036633684835270424,253.46,254.17200000000003,245.57733333333334,243.64899999999997,58.71275352616574,2.331486148975813,0.22163830313122673,259.53630930534393,226.89269069465604 | |
| 2025-05-09,252.81,253.3463,250.62,252.67,951169.0,-0.002880820836622,-0.002884978387661309,253.46666666666667,253.63000000000002,246.5066666666667,243.64866666666666,57.5739548174595,2.42699057669509,0.6627087578439994,260.2669419420634,228.17405805793658 | |
| 2025-05-12,256.28,258.32,253.19,254.48,1975520.0,0.007163493885304906,0.007137957941511205,253.51666666666665,253.506,248.03799999999998,243.81433333333334,59.66304883299942,2.6185454351453075,1.053876093304261,261.2727514892744,229.08424851072567 | |
| 2025-05-13,254.09,254.97,251.21,251.5,1290917.0,-0.011710154039610177,-0.011779257901094763,252.88333333333333,253.276,249.01733333333334,243.74699999999999,54.87232466132877,2.5010622566075256,1.343313325964914,261.84609120172536,229.79890879827462 | |
| 2025-05-14,251.89,253.0,249.04,250.15,1043828.0,-0.005367793240556584,-0.005382251605579772,252.04333333333332,252.44,249.83066666666667,243.60966666666667,52.80378906083301,2.272822589586667,1.5292151786892647,262.1495268223063,230.69247317769364 | |
| 2025-05-15,251.22,256.05,249.76,255.91,872115.0,0.023026184289426377,0.022765082232765008,252.51999999999998,252.942,250.91333333333336,243.68466666666666,59.77186585385111,2.5275884050023762,1.7288898239518873,262.89520026200705,231.94179973799294 | |
| 2025-05-16,255.84,259.14,254.0602,259.09,1118208.0,0.012426243601266096,0.012349671519261089,255.04999999999998,254.22600000000003,252.31,243.97966666666665,63.018130873694204,2.9520620392454475,1.9735242670105995,264.1695776073853,232.70342239261464 | |
| 2025-05-19,257.69,261.65,256.55,261.36,1132682.0,0.008761434250646571,0.008723275606574713,258.7866666666667,255.602,253.79866666666666,244.766,65.1782986784408,3.4320677408404663,2.265232961776573,264.58238172573175,235.27561827426828 | |
| 2025-05-20,260.0,262.44,259.47,262.38,892062.0,0.0039026629935721147,0.003895067360069537,260.9433333333333,257.77799999999996,254.83,245.83433333333332,66.13549787332764,3.850396222251476,2.5822656138715536,265.5171888505658,236.89781114943415 | |
| 2025-05-21,260.43,262.6,259.68,260.95,1200034.0,-0.005450110526716956,-0.005465016563461969,261.56333333333333,259.938,255.46466666666666,247.011,63.50009355767262,4.020193223673175,2.869851135831878,265.89663568142396,238.81836431857607 | |
| 2025-05-22,260.55,261.7,258.8306,259.66,873552.0,-0.004943475761640004,-0.004955735157314709,260.99666666666667,260.688,255.93400000000003,247.74800000000002,61.1334655618041,4.004504911696785,3.0967818910048592,265.9181688946534,240.79583110534668 | |
| 2025-05-23,259.24,261.57,257.45,261.1,796048.0,0.005545713625510373,0.005530392772975879,260.57,261.09,256.31533333333334,248.69966666666667,62.80015332758512,4.061449910442377,3.289715494892363,265.3765564663026,243.63344353369737 | |
| 2025-05-27,261.64,265.54,260.975,265.48,894828.0,0.01677518192263494,0.016636032572640992,262.08,261.91400000000004,257.00733333333335,249.705,67.38192144126762,4.409182317887627,3.513608859491416,265.17574662704214,246.47925337295786 | |
| 2025-05-28,264.12,264.57,261.87,262.75,784612.0,-0.010283260509266312,-0.010336498520663788,263.11,261.988,257.6806666666667,250.50933333333333,62.236616161023214,4.4135973685311285,3.6936065612993585,265.48293607186315,247.75606392813688 | |
| 2025-05-29,262.95,264.45,260.8,264.29,1036302.0,0.0058610846812561235,0.005843975344731671,264.17333333333335,262.65600000000006,258.3446666666667,251.37966666666668,63.91074335197326,4.489608050732983,3.8528068591860833,266.3887169051587,248.1362830948413 | |
| 2025-05-30,264.04,266.36,262.48,265.62,2497876.0,0.005032350826743359,0.005019730870312666,264.22,263.848,259.15933333333334,252.36833333333334,65.33984667906462,4.604093821110666,4.003064251571001,267.46534434082355,248.3596556591765 | |
| 2025-06-02,265.0,265.47,261.79,265.15,990813.0,-0.0017694450719073496,-0.001771012388965773,265.02,264.658,259.99133333333333,253.24899999999997,64.36978653209975,4.6038294666075785,4.123217294578316,268.3757619520469,248.426238047953 | |
| 2025-06-03,263.34,266.73,262.59,265.42,1431011.0,0.0010182915330945175,0.0010177734259642372,265.3966666666667,264.646,260.7206666666667,254.37933333333334,64.69406555209606,4.572695519727915,4.213112939608236,269.2177186157085,248.61628138429154 | |
| 2025-06-04,266.4,267.85,264.63,267.04,892335.0,0.006103534021550727,0.00608498290442173,265.86999999999995,265.504,261.7566666666667,255.387,66.65501708849669,4.625423105281186,4.295574972742827,270.09478145538276,249.17821854461718 | |
| 2025-06-05,268.03,268.03,265.425,266.93,1006712.0,-0.0004119233073697215,-0.0004120081710809926,266.46333333333337,266.032,262.87533333333334,256.353,66.38539587847929,4.605247588489192,4.3575094958921,270.88701274656756,249.64598725343248 | |
| 2025-06-06,268.45,268.98,265.99,267.06,606742.0,0.0004870190686696585,0.0004869005133739326,267.01,266.32000000000005,263.6186666666666,257.266,66.5575646797212,4.547329476034065,4.395473491920493,271.47232751925566,250.42667248074443 | |
| 2025-06-09,266.77,267.4099,264.07,266.35,1453145.0,-0.002658578596569927,-0.002662118892809675,266.78000000000003,266.56,264.1026666666667,258.2063333333333,64.61115768279608,4.393492442332331,4.395077282002861,271.6824567120176,251.58454328798243 | |
| 2025-06-10,266.81,269.89,265.57,269.37,1431880.0,0.011338464426506434,0.011274665837818757,267.5933333333333,267.35,264.63666666666666,259.2176666666667,68.79175942340596,4.463808242795835,4.408823474161456,272.4029979551122,252.3530020448878 | |
| 2025-06-11,269.52,269.72,266.62,267.94,1356124.0,-0.005308683223818611,-0.005322824351987241,267.8866666666667,267.53000000000003,265.00733333333335,259.9186666666667,64.8831850518667,4.353955285976099,4.397849836524385,272.16207788406257,254.2379221159374 | |
| 2025-06-12,269.45,271.26,266.895,270.95,1156630.0,0.011233858326491042,0.011171227163283472,269.42,268.334,265.67400000000004,260.5693333333333,68.88998226540136,4.458384390621916,4.409956747343891,271.58468787628203,256.895312123718 | |
| 2025-06-13,267.96,269.31,263.7,264.21,1221138.0,-0.024875438272744077,-0.025190060526645432,267.7,267.764,265.9773333333333,260.9556666666667,54.025249403362515,3.951730448214846,4.318311487518082,270.9301844594406,258.37981554055943 | |
| 2025-06-16,266.14,267.59,264.37,266.14,852120.0,0.007304795427879318,0.007278244630118576,267.09999999999997,267.72200000000004,266.31333333333333,261.31433333333337,56.893554500429644,3.66370550247467,4.1873902905094,270.7632028241567,259.2517971758434 | |
| 2025-06-17,263.6,264.9,260.59,261.34,967013.0,-0.018035620350191683,-0.018200244554596397,263.8966666666666,266.116,266.0373333333333,261.52233333333334,48.74782767269118,3.0133873198864762,3.9525896963848157,270.7647437426706,259.24825625732944 | |
| 2025-06-18,261.98,262.135,260.04,260.22,1150567.0,-0.004285604959056943,-0.004294814485669974,262.56666666666666,264.572,265.8686666666666,261.77466666666663,47.054919967507885,2.3801934466919192,3.6381104464462366,270.9245377529522,258.87246224704785 | |
| 2025-06-20,260.95,262.01,259.05,261.23,2397152.0,0.0038813311813081786,0.0038738182492820935,260.93,262.62800000000004,265.6646666666667,262.00466666666665,48.78229317362738,1.9375464697252482,3.297997651102039,270.90297535676467,258.9220246432354 | |
| 2025-06-23,260.8,266.19,259.67,265.95,1089386.0,0.01806836887034402,0.01790707586371456,262.4666666666667,262.976,265.68666666666667,262.423,56.005988806497186,1.9451871975180666,3.0274355603852445,270.72133198851367,259.7326680114863 | |
| 2025-06-24,267.31,267.4895,264.74,266.84,1024799.0,0.003346493701823494,0.0033409066529879244,264.67333333333335,263.11600000000004,265.7993333333333,262.8953333333333,57.230893168372255,2.0000032982387665,2.821949107955949,270.70747051594645,260.32052948405357 | |
| 2025-06-25,265.83,266.795,264.87,266.46,883159.0,-0.001424074351671356,-0.0014250893092487076,266.4166666666667,264.14,265.8686666666666,263.29466666666667,56.507469435386874,1.9898449350058058,2.655528273365921,270.77272974347085,260.35327025652913 | |
| 2025-06-26,266.98,266.98,262.11,263.25,1751959.0,-0.01204683629813097,-0.012119987517980936,265.51666666666665,264.746,265.616,263.6863333333333,50.67969973820561,1.7031414317889926,2.465050905050535,270.74805658883747,260.4279434111626 | |
| 2025-06-27,263.25,267.96,262.31,267.45,4155690.0,0.015954415954415824,0.015828481963174094,265.72,265.98999999999995,265.65066666666667,264.26300000000003,56.93753781359401,1.7941498958580269,2.3308707032120335,270.9308602681273,260.5611397318727 | |
| 2025-06-30,266.44,269.98,264.98,269.44,1626374.0,0.007440643110861789,0.007413098076702746,266.7133333333333,266.688,265.80933333333337,264.714,59.55597097349436,2.0037531096345447,2.265447184496536,271.364964996203,260.509035003797 | |
| 2025-07-01,269.48,274.015,267.58,272.61,1056453.0,0.011765142517814686,0.01169647132140337,269.8333333333333,267.842,266.22666666666663,265.1646666666667,63.37625979873546,2.398014851372409,2.2919607178717105,272.44907159104747,260.17092840895265 | |
| 2025-07-02,272.38,273.28,268.89,272.46,903643.0,-0.0005502366017389182,-0.0005503880374507269,271.50333333333333,269.042,266.43266666666665,265.5346666666667,63.07266129908648,2.6676157618351795,2.3670917266644045,273.34022311696805,259.983776883032 | |
| 2025-07-03,274.0,274.17,271.89,274.09,513655.0,0.005982529545621285,0.0059647052699145905,273.05333333333334,271.21000000000004,266.8426666666667,265.925,65.03292009090595,2.9784698567922305,2.48936735268997,274.43798294266287,259.5910170573371 | |
| 2025-07-07,273.64,273.86,270.4056,271.78,868299.0,-0.008427888649713555,-0.00846360411547801,272.77666666666664,272.076,266.89799999999997,266.286,60.15903463899571,3.003800331681191,2.592253948488214,274.96501167617214,259.54898832382787 | |
| 2025-07-08,270.86,271.98,268.85,268.9,1335669.0,-0.010596806240341428,-0.010653352217532377,271.59,271.96799999999996,267.21066666666667,266.594,54.65895959551603,2.759671212785804,2.625737401347732,275.08926588690633,259.60873411309365 | |
| 2025-07-09,269.19,270.4,266.38,268.21,1153812.0,-0.0025660096690219847,-0.002569307514576468,269.62999999999994,271.088,267.34866666666665,266.831,53.39932434757306,2.4819099804570897,2.5969719171696033,275.17671292292135,259.70728707707866 | |
| 2025-07-10,268.09,268.34,265.19,266.79,953961.0,-0.005294358897878326,-0.005308423680583974,267.96666666666664,269.954,267.712,266.87466666666666,50.80449091491291,2.122730553641645,2.5021236444640116,275.0007047289816,259.6252952710184 | |
| 2025-07-11,264.65,267.96,264.23,266.96,966355.0,0.0006372052925520677,0.0006370023634600579,267.32,268.52799999999996,268.16133333333335,267.015,51.110780400238575,1.8306927627903633,2.3678374681292818,274.94758614190056,259.58041385809946 | |
| 2025-07-14,266.0,268.49,264.92,268.23,949183.0,0.004757267006293198,0.0047459869722179405,267.32666666666665,267.81800000000004,268.628,267.1463333333333,53.442803933515854,1.682336171521797,2.230737208807785,274.6401783791392,259.6158216208608 | |
| 2025-07-15,268.23,268.23,264.67,264.83,1146567.0,-0.012675688774559268,-0.012756710718296918,266.67333333333335,267.004,268.55333333333334,267.12,46.98167771995398,1.27570538153617,2.0397308433534618,274.627747953975,259.69025204602497 | |
| 2025-07-16,264.93,267.75,263.43,267.72,973727.0,0.010912660952309139,0.01085354753540197,266.9266666666667,266.906,268.612,267.2056666666667,52.26447889713982,1.1731233622422224,1.866409347131214,274.69537916429124,259.78062083570865 | |
| 2025-07-17,267.17,269.42,266.57,269.01,742010.0,0.004818467055132114,0.004806895399624305,267.18666666666667,267.35,268.782,267.32533333333333,54.44639279615234,1.1822898900063024,1.7295854557062318,274.5996753345704,260.64332466542965 | |
| 2025-07-18,269.43,269.53,267.21,268.75,1432642.0,-0.0009665068213077221,-0.0009669741901932839,268.49333333333334,267.70799999999997,269.14866666666666,267.38233333333335,53.911525696768386,1.1552575127273599,1.6147198671104575,274.1525543653904,261.9434456346096 | |
| 2025-07-21,269.11,270.57,267.51,268.11,799313.0,-0.0023813953488371897,-0.0023842353804622357,268.62333333333333,267.684,269.19266666666664,267.4216666666667,52.543214992099124,1.0698588409250078,1.5057476618733676,273.63566131629483,263.14833868370505 | |
| 2025-07-22,268.26,270.79,267.7201,270.55,1107457.0,0.00910074223266566,0.009059580027333938,269.1366666666667,268.82800000000003,269.26666666666665,267.53799999999995,57.02184705401764,1.185402800727445,1.4416786896441833,273.8203751307507,263.42362486924924 | |
| 2025-07-23,271.45,271.45,267.42,268.5,971372.0,-0.007577157641840748,-0.007606010139824949,269.05333333333334,268.98400000000004,268.99266666666665,267.60966666666667,52.53592071989979,1.0988870678008311,1.3731203652755128,273.83953211110884,263.57046788889113 | |
| 2025-07-24,268.42,270.59,266.09,269.83,1302788.0,0.00495344506517692,0.004941217119849112,269.62666666666667,269.148,268.81733333333335,267.625,55.00889705164722,1.1246780227124873,1.3234318967629077,273.92275449942935,263.8242455005706 | |
| 2025-07-25,270.22,272.32,268.952,271.75,972465.0,0.00711559129822481,0.007090394932550348,270.02666666666664,269.748,268.66133333333335,267.752,58.3801380912026,1.2852301609171946,1.315791549593765,273.7820890757303,264.81491092426967 | |
| 2025-07-28,270.97,272.3195,269.07,269.99,1793841.0,-0.006476540938362474,-0.006497604725869103,270.5233333333333,270.124,268.54200000000003,267.72,54.359157259041226,1.2559735152266853,1.3038279427203494,273.83574931268157,265.0152506873184 | |
| 2025-07-29,267.12,267.12,255.025,259.39,2264943.0,-0.03926071335975412,-0.04005220063735246,267.04333333333335,267.892,267.908,267.5593333333333,37.573818810101784,0.3731545077457099,1.1176932557254216,275.13448001687266,262.71151998312735 | |
| 2025-07-30,260.11,265.91,259.01,263.13,1710336.0,0.014418443270750592,0.014315485993302589,264.17,266.818,267.5693333333333,267.459,44.12912903616785,-0.024417700482899818,0.8892710644837573,274.9047537127749,261.993246287225 | |
| 2025-07-31,261.62,266.19,261.48,261.76,1364969.0,-0.0052065518945008105,-0.0052201532170176885,261.4266666666667,265.204,267.23400000000004,267.473,42.37380386328323,-0.44491538270779074,0.6224337750454477,274.71567449971013,261.11232550028984 | |
| 2025-08-01,261.77,261.795,259.35,261.01,893772.0,-0.0028652200488997748,-0.002869332649412936,261.96666666666664,263.056,266.83733333333333,267.4993333333333,41.40287348772532,-0.829123932796108,0.3321222334771366,274.07589025733307,260.444109742667 | |
| 2025-08-04,261.06,264.32,259.61,264.28,716935.0,0.012528255622389795,0.012450426396715479,262.34999999999997,261.914,266.57399999999996,267.601,47.09481047223303,-0.8598386209530986,0.09373006259108957,273.48680732830087,260.2831926716991 | |
| 2025-08-05,265.0,266.6762,263.02,266.48,1138914.0,0.008324504313606873,0.008290046723739359,263.92333333333335,263.332,266.684,267.6186666666666,50.57340693663281,-0.6986055290994386,-0.06473705574701606,273.30204680313676,260.22595319686326 | |
| 2025-08-06,267.42,269.0,265.5201,268.79,981282.0,0.008668567997598409,0.008631211690592236,266.51666666666665,264.464,266.75533333333334,267.6836666666666,53.99394738867472,-0.3800484852927184,-0.12779934165615653,273.3615191634041,260.2244808365959 | |
| 2025-08-07,270.38,271.9999,268.26,269.77,632627.0,0.003645968972059821,0.003639338538536698,268.34666666666664,266.066,266.806,267.794,55.4039793029057,-0.047959080768464446,-0.11183128947861812,273.6374569672284,260.2465430327716 | |
| 2025-08-08,270.1,273.8,269.65,272.87,833184.0,0.011491270341402071,0.011425747179525282,270.4766666666667,268.438,267.0806666666667,268.11466666666666,59.61998112445273,0.46006491514958725,0.002547951447022953,274.414409850347,260.060590149653 | |
| 2025-08-11,273.0,274.0,271.57,273.5,943629.0,0.002308791732326787,0.002306130567957578,272.0466666666667,270.28200000000004,267.44,268.3163333333333,60.4385226593761,0.9031029186164687,0.1826589448809121,275.17413990488956,259.8278600951105 | |
| 2025-08-12,274.69,276.66,270.57,276.62,1209772.0,0.011407678244972574,0.011343101334525964,274.33,272.31,267.8446666666667,268.5556666666667,64.2982965990571,1.4888095832287718,0.44388907255048404,276.61642628398863,259.5645737160114 | |
| 2025-08-13,277.775,281.96,277.16,281.83,1360572.0,0.018834502205191228,0.018659329082908342,277.31666666666666,274.918,268.73333333333335,268.863,69.6272434655652,2.346342615808396,0.8243797812020666,279.2088678086303,258.38313219136967 | |
| 2025-08-14,280.91,281.0,278.3,279.98,1191198.0,-0.006564240854415648,-0.0065858802327909355,279.4766666666667,276.96000000000004,269.41,269.1136666666667,65.86763015011687,2.8438816855980917,1.2282801620812718,280.84370079831683,257.84529920168325 | |
| 2025-08-15,280.58,281.03,277.82,280.83,1250289.0,0.003035931137938208,0.0030313320050836426,280.87999999999994,278.552,270.01533333333333,269.33833333333337,66.75583130862395,3.2690888578196677,1.636441901228951,282.48185593526375,257.4151440647363 | |
| 2025-08-18,281.22,282.67,279.425,280.08,1428196.0,-0.0026706548445678546,-0.002674227405352733,280.2966666666667,279.868,270.688,269.615,65.14498935923527,3.505144746508165,2.0101824702847937,283.7948543168323,257.29914568316775 | |
| 2025-08-19,280.31,285.11,280.31,283.66,1000159.0,0.012782062267923555,0.012701061220051364,281.5233333333333,281.276,272.306,270.107,68.9913738440944,3.9357281949506273,2.3952916152179604,285.6308427669297,256.7741572330703 | |
| 2025-08-20,283.41,286.04,282.25,285.47,1118583.0,0.0063808785165337945,0.006360606899331661,283.07,282.004,273.79533333333336,270.68233333333336,70.7489309663928,4.372615760597,2.7907564442937685,287.6890585751562,256.4129414248439 | |
| 2025-08-21,283.89,284.395,282.23,283.06,1060363.0,-0.008442218096472609,-0.008478055460100517,284.06333333333333,282.62,275.2153333333333,271.2246666666667,65.43110263035791,4.4728254970937655,3.1271702548537683,289.0235880998177,256.40141190018227 | |
| 2025-08-22,284.39,286.04,283.35,283.73,1149491.0,0.002366989330883973,0.002364192424267,284.08666666666664,283.2,276.72999999999996,271.78366666666665,66.19191479789893,4.553812322017507,3.412498668286516,290.3029146262169,256.3200853737832 | |
| 2025-08-25,283.2,284.1,278.07,278.36,1098262.0,-0.018926444154654054,-0.019107841753310466,281.71666666666664,282.85600000000005,277.6686666666667,272.1213333333333,55.62504279502575,4.136992172632745,3.5573973691557623,290.7857497636432,256.6742502363567 | |
| 2025-08-26,277.61,279.375,277.26,279.22,1817272.0,0.0030895243569479813,0.003084761583852735,280.43666666666667,281.968,278.518,272.601,56.814072228254695,3.8318824581844524,3.6122943869615005,290.5918248548988,258.8511751451012 | |
| 2025-08-27,279.07,280.98,278.285,280.38,959500.0,0.004154430198409775,0.004145824379887829,279.32,280.95,279.29066666666665,273.023,58.43199598045295,3.641703821985004,3.618176273966202,290.6976605757844,260.4703394242156 | |
| 2025-08-28,279.73,280.4,277.45,279.02,852574.0,-0.0048505599543476885,-0.0048623621004278555,279.54,280.142,279.9073333333333,273.3566666666667,55.79287011959617,3.3427125392419725,3.563083527021356,290.2159608903512,262.6780391096488 | |
| 2025-08-29,279.05,280.0901,276.575,277.04,925310.0,-0.007096265500680765,-0.007121563745795252,278.81333333333333,278.804,280.1853333333333,273.633,52.10322218454421,2.9124178016029987,3.432950381937685,289.0563283778188,265.4406716221813 | |
| 2025-09-02,275.26,276.66,274.28,274.79,988862.0,-0.008121570892289931,-0.008154730510000364,276.95,278.09,280.2713333333333,273.85566666666665,48.202227619937354,2.362615168961554,3.218883339342459,288.0644157350431,267.4835842649569 | |
| 2025-09-03,274.38,275.555,271.81,273.23,1426186.0,-0.005677062484078732,-0.005693238252920525,275.02000000000004,276.892,280.04533333333336,273.945,45.65022870963051,1.7804892867614512,2.9312045288262576,287.27969126109525,268.9433087389048 | |
| 2025-09-04,273.97,275.3467,272.87,274.94,1526616.0,0.006258463565494088,0.00623896071202815,274.32,275.804,279.586,274.1596666666667,48.84720170221207,1.4405275353310572,2.6330691301272178,286.684053901822,270.153946098178 | |
| 2025-09-05,276.35,277.5,272.96,273.56,1244000.0,-0.005019276933149075,-0.005031915813378685,273.91,274.712,279.158,274.284,46.47148080734566,1.0476739974829457,2.3159901035983634,286.2195716065495,270.9974283934505 | |
| 2025-09-08,273.28,275.62,271.39,275.35,1595615.0,0.006543354291563164,0.006522039478595273,274.6166666666667,274.374,278.79266666666666,274.40400000000005,49.876765635046745,0.8707354821035551,2.0269391792994016,286.0403310735829,271.42466892641704 | |
| 2025-09-09,273.82,274.535,270.38,270.66,1367462.0,-0.017032867259851092,-0.01717959506013093,273.19000000000005,273.548,278.1646666666667,274.4263333333334,42.28624106316424,0.3480544745316365,1.6911622383458487,286.3931264167922,270.78787358320784 | |
| 2025-09-10,269.92,271.62,268.08,269.09,1373087.0,-0.005800635483632743,-0.005817524512709302,271.7,272.72,277.1933333333333,274.74966666666666,40.086924529880214,-0.1906620353840367,1.3147973835998716,287.0224786427637,269.4055213572364 | |
| 2025-09-11,269.22,275.39,268.72,274.88,930505.0,0.021516964584339826,0.021288742660240164,271.54333333333335,272.70799999999997,276.48733333333337,275.1413333333333,50.34400849189526,-0.148680246453182,1.0221018575892609,286.62516947658276,269.1078305234172 | |
| 2025-09-12,272.81,275.1675,272.45,272.62,1127128.0,-0.008221769499417886,-0.00825575465319353,272.19666666666666,272.52000000000004,275.79133333333334,275.50333333333333,46.96426031459733,-0.29437906998083463,0.7588056720752419,286.4865126279407,268.51048737205923 | |
| 2025-09-15,272.6,273.73,270.6,270.61,1119116.0,-0.007372900007336147,-0.007400214173821596,272.7033333333333,271.572,274.9166666666667,275.8233333333333,44.12691362410714,-0.5655177030013192,0.49394099705992967,286.3154362669361,267.6595637330639 | |
| 2025-09-16,269.44,270.55,263.775,264.06,1254886.0,-0.024204574849414295,-0.02450231991782028,269.09666666666664,270.252,273.9633333333333,275.816,36.40777291230207,-1.2940107322566519,0.13635065119661338,286.9547557083318,265.41824429166815 | |
| 2025-09-17,265.0,268.0,264.2901,265.36,1338932.0,0.004923123532530438,0.0049110445877418914,266.6766666666667,269.506,273.03933333333333,275.7786666666667,38.69977093291539,-1.7463171143540421,-0.24018290191351777,286.44640093915916,264.09659906084084 | |
| 2025-09-18,264.68,266.8,264.24,264.83,2375973.0,-0.0019972867048538845,-0.001999283941757486,264.75,267.496,272.00266666666664,275.64666666666665,38.09690997987964,-2.123066363981877,-0.6167595943271897,285.2677101448975,263.21128985510256 | |
| 2025-09-19,265.08,266.42,263.89,265.48,2441169.0,0.002454404712457281,0.002451397580684855,265.22333333333336,266.06800000000004,271.1,275.5036666666667,39.34486379786311,-2.342193937177683,-0.9618464628972885,284.2378332669372,262.48316673306283 | |
| 2025-09-22,264.98,267.84,263.49,267.09,1468059.0,0.006064486967003013,0.006046171975965137,265.79999999999995,265.364,270.43666666666667,275.311,42.44016508454806,-2.3587503670356114,-1.241227243724953,282.6233507170744,262.4336492829256 | |
| 2025-09-23,266.36,268.0,265.24,265.81,1254695.0,-0.004792392077576757,-0.004803912409859146,266.12666666666667,265.714,269.83799999999997,275.05466666666666,40.66348701799615,-2.446949844935318,-1.4823717639670262,282.02806058044564,261.7739394195544 | |
| 2025-09-24,265.63,267.62,265.15,267.0,1778713.0,0.0044768819833715945,0.0044668905564192755,266.6333333333333,266.04200000000003,269.42266666666666,274.73400000000004,43.0504392619997,-2.3932377567378467,-1.6645449625211903,281.0447157826364,261.53528421736365 | |
| 2025-09-25,267.17,269.15,266.3,267.25,1593412.0,0.000936329588014928,0.0009358915049050237,266.68666666666667,266.526,268.90999999999997,274.248,43.564074829024506,-2.303939251662996,-1.7924238203495517,279.58722609587846,261.6797739041216 | |
| 2025-09-26,268.36,273.01,266.75,271.0,1664784.0,0.014031805425631427,0.01393427097454629,268.4166666666667,267.63,268.7393333333333,273.9486666666666,50.74082440151263,-1.9085750183232904,-1.8156540599442996,278.3248541074285,262.1401458925715 | |
| 2025-09-29,271.6,273.42,270.3,272.91,1885799.0,0.007047970479704846,0.00702324962237933,270.3866666666667,268.794,268.57666666666665,273.68466666666666,53.95273028321954,-1.4247019008255393,-1.7374636281205476,277.60762357282493,262.4443764271751 | |
| 2025-09-30,273.05,275.22,272.52,273.86,1593743.0,0.0034810010626213916,0.003474956402007436,272.59,270.404,268.79,273.4773333333333,55.506709195380736,-0.9535796361099642,-1.580686829718431,277.45433371052593,262.50466628947413 | |
| 2025-10-01,273.01,273.85,266.87,269.71,1411745.0,-0.015153728182283,-0.015269719210708162,272.16,270.946,268.83133333333336,273.01233333333334,47.90167590866368,-0.9046538773030193,-1.4454802392353487,277.12815773944516,262.4788422605548 | |
| 2025-10-02,269.61,274.31,268.49,274.0,1425662.0,0.015905973082199543,0.01578079869469084,272.5233333333333,272.296,268.7726666666667,272.63,54.7964778216819,-0.5137900619722018,-1.2591422037827193,276.95977501904616,262.55322498095387 | |
| 2025-10-03,273.36,278.57,273.36,276.59,1054607.0,0.009452554744525443,0.009408158899092182,273.43333333333334,273.414,269.0373333333333,272.41433333333333,58.37785189967057,0.004907115987521138,-1.0063323398286712,277.5396042874362,262.27639571256384 | |
| 2025-10-06,277.74,280.31,276.0,279.74,949118.0,0.011388698072960057,0.011324335063995439,276.77666666666664,274.78,269.646,272.2813333333333,62.29093154381422,0.6625199236085564,-0.6725618871412257,278.580856433986,261.67414356601387 | |
| 2025-10-07,279.97,280.8114,277.93,278.99,1020823.0,-0.0026810609852004896,-0.002684661466049362,278.44,275.806,270.6413333333333,272.30233333333337,60.824676899505285,1.1103644888545432,-0.31597661194207194,279.8400968153314,261.2479031846686 | |
| 2025-10-08,279.78,282.2,278.01,281.35,919283.0,0.008459084555002105,0.008423506994179666,280.0266666666667,278.134,271.70733333333334,272.37333333333333,63.7187052120706,1.6368482423794148,0.07458835892222543,281.54186610409664,260.77213389590344 | |
| 2025-10-09,280.86,281.28,272.0,272.54,1139078.0,-0.03131331082281852,-0.03181405355761324,277.6266666666667,277.842,272.2213333333333,272.11199999999997,49.12821814108168,1.3278899496438612,0.3252486770665526,281.306502812546,260.77349718745404 | |
| 2025-10-10,274.0,276.2299,271.76,272.08,1014330.0,-0.001687825640273144,-0.001689251622734852,275.3233333333333,276.94,272.66133333333335,271.8806666666667,48.50370104308831,1.0340008034875723,0.4669991023507566,281.2655706044882,260.7604293955119 | |
| 2025-10-13,271.74,272.55,269.5,270.22,721265.0,-0.0068362246398117055,-0.006859698667126861,271.6133333333333,275.036,272.87,271.65333333333336,45.95962775174492,0.6435862211316703,0.5023165261069393,281.2505449448179,260.7364550551821 | |
| 2025-10-14,269.78,274.33,269.11,273.03,1234244.0,0.010398934201761412,0.010345237225560864,271.77666666666664,273.844,273.3513333333333,271.5946666666667,50.20862922763147,0.554531078589207,0.5127594366033928,281.2204019144242,261.6635980855758 | |
| 2025-10-15,272.67,276.3599,271.38,273.7,813618.0,0.0024539427901695277,0.002450936789259323,272.31666666666666,272.31399999999996,273.79799999999994,271.6103333333333,51.19398944826166,0.531886381969457,0.5165848256766057,281.26873729707773,262.44926270292234 | |
| 2025-10-16,273.94,275.42,268.79,270.62,1637259.0,-0.011253196930946285,-0.011316993211135242,272.45,271.93,274.0226666666667,271.46633333333335,46.62595586232348,0.2623854215754591,0.4657449448563764,281.0160572171831,263.2809427828169 | |
| 2025-10-17,271.0,276.89,270.8,276.75,1881741.0,0.022651688714802942,0.022398948753248014,273.69,272.86400000000003,274.406,271.5726666666667,55.19498106811202,0.5372506472317014,0.48004608533144144,281.2386889236102,264.1853110763899 | |
| 2025-10-20,277.3,280.58,276.791,280.17,1482723.0,0.012357723577235857,0.012281990200990009,275.84666666666664,274.854,274.89000000000004,271.73333333333335,59.136695096223946,1.019298893575069,0.587896646980167,282.07212060564393,264.65987939435615 | |
| 2025-10-21,279.29,280.91,276.84,278.19,1563236.0,-0.007067137809187329,-0.00709222830949191,278.37,275.886,275.1786666666667,271.9843333333333,56.061672809186334,1.2274073612962297,0.7157987898433795,282.2008054991594,265.7691945008406 | |
| 2025-10-22,277.59,278.3,275.12,276.0,1959895.0,-0.00787231748085837,-0.007903467763094287,278.12,276.346,275.59799999999996,272.2146666666667,52.79186780869821,1.201766903114276,0.8129924124975588,282.0339117641948,266.8360882358052 | |
| 2025-10-23,276.39,277.29,273.24,275.02,1691219.0,-0.0035507246376812462,-0.003557043422351404,276.40333333333336,277.226,275.666,272.21933333333334,51.34858665771751,1.0898062375516133,0.8683551775083698,281.6706403520023,267.97635964799764 | |
| 2025-10-24,276.64,277.9,274.67,277.23,1516565.0,0.008035779216057248,0.008003664273260299,276.0833333333333,277.322,275.70866666666666,272.373,54.3776767511534,1.1659646193751882,0.9278770658817335,281.82302063394087,268.4469793660591 | |
| 2025-10-27,276.9,280.34,275.54,279.71,1715699.0,0.008945640803664778,0.008905865592809481,277.32,277.23,275.70666666666665,272.67633333333333,57.57018452176306,1.4101802789876388,1.0243377085029146,282.3643555576715,268.58564444232854 | |
| 2025-10-28,276.9,279.75,265.1574,268.28,2255478.0,-0.0408637517428766,-0.04172214092933185,275.0733333333333,275.248,274.9926666666667,272.817,42.729305300508386,0.6736520319149122,0.9542005731853143,282.74476254759804,267.647237452402 | |
| 2025-10-29,266.52,267.04,256.74,257.47,1582090.0,-0.04029372297599498,-0.04112800276933203,268.4866666666667,271.54200000000003,273.40066666666667,272.554,33.8434249141999,-0.7734131420812673,0.6086778301319979,285.1815759492451,263.9864240507549 | |
| 2025-10-30,255.34,261.66,255.16,257.1,1659646.0,-0.0014370606284227483,-0.0014380941903604132,260.95,267.95799999999997,272.3713333333333,272.29633333333334,33.58597467452836,-1.9278555075530903,0.1013711625949803,286.7974208846253,260.68057911537477 | |
| 2025-10-31,256.18,259.315,255.35,256.4,1519736.0,-0.002722676001555957,-0.0027263892253289648,256.99,263.79200000000003,271.32599999999996,271.9936666666667,33.07337478831039,-2.866203736825355,-0.4921438172890868,287.72778453523995,257.7312154647601 | |
| 2025-11-03,259.0,259.0,251.74,257.45,1973751.0,0.004095163806552282,0.004086801445635412,256.9833333333333,259.34,270.4746666666667,271.6723333333333,34.68371619152994,-3.484952876718637,-1.0907056291749968,287.64133145794807,255.58866854205192 | |
| 2025-11-04,257.33,259.05,255.85,258.66,1625185.0,0.00469994173625965,0.004688931494948065,257.50333333333333,257.416,269.51666666666665,271.43399999999997,36.57755396790063,-3.8334890646497115,-1.6392623162699398,287.1936345580569,254.003365441943 | |
| 2025-11-05,259.61,260.33,255.204,258.93,1557533.0,0.0010438413361169019,0.0010432969125776675,258.3466666666667,257.70799999999997,268.532,271.165,37.016399688198376,-4.041333780952925,-2.119676609206537,286.04505126746307,252.90994873253698 | |
| 2025-11-06,258.36,260.39,252.36,253.06,1732388.0,-0.022670219750511755,-0.02293114013855835,256.8833333333334,256.9,267.36133333333333,270.692,31.85563387947387,-4.626382105339189,-2.6210177084330675,286.4679129044068,250.5390870955933 | |
| 2025-11-07,252.82,256.375,252.17,256.13,1728320.0,0.012131510313759586,0.01205851332531114,256.04,256.846,265.9866666666667,270.1963333333333,36.817041304704674,-4.7871307115638615,-3.0542403090592263,286.36715044685127,249.0448495531488 | |