| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,133.48,135.09,132.39,133.1,2987686.0,,,,,,,,,,, | |
| 2024-11-12,133.1,133.82,132.71,133.13,2757713.0,0.00022539444027058764,0.00022536904275996864,,,,,,,,, | |
| 2024-11-13,134.04,134.755,132.06,134.35,3578916.0,0.00916397506196942,0.009122240617674348,133.52666666666667,,,,,,,, | |
| 2024-11-14,135.0,135.4,133.2551,135.19,2545833.0,0.006252326014142273,0.006232861314813872,134.22333333333333,,,,,,,, | |
| 2024-11-15,135.01,136.85,134.05,134.56,2279909.0,-0.004660107996153573,-0.004671000151676085,134.7,134.06599999999997,,,,,,, | |
| 2024-11-18,136.32,137.21,135.11,136.54,3060757.0,0.014714625445897633,0.014607415765496215,135.42999999999998,134.754,,,,,,, | |
| 2024-11-19,135.33,136.76,134.84,135.18,2903442.0,-0.009960451149846117,-0.010010388317926094,135.42666666666665,135.164,,,,,,, | |
| 2024-11-20,134.68,136.46,134.655,136.23,2063051.0,0.007767421216156034,0.007737410105761181,135.98333333333332,135.54000000000002,,,,,,, | |
| 2024-11-21,136.92,137.72,135.19,135.5,2875444.0,-0.005358584746384731,-0.005372993458213801,135.63666666666666,135.602,,,,,,, | |
| 2024-11-22,135.0,136.84,134.84,136.35,2545809.0,0.006273062730627332,0.006253468971841967,136.02666666666667,135.96,,,,,,, | |
| 2024-11-25,136.39,137.2,131.7,131.98,5440294.0,-0.03204987165383211,-0.032574713336322024,134.60999999999999,135.048,,,,,,, | |
| 2024-11-26,132.29,133.08,131.105,132.54,3129891.0,0.00424306713138356,0.004234090704805258,133.62333333333333,134.52,,,,,,, | |
| 2024-11-27,132.75,134.61,132.74,133.09,2004145.0,0.0041496906594236105,0.004141104438384,132.53666666666666,133.892,,,,,,, | |
| 2024-11-29,133.5,134.67,132.53,133.26,1837737.0,0.0012773311293108325,0.0012765160359261493,132.96333333333334,133.44400000000002,,,46.787508475257326,,,, | |
| 2024-12-02,133.5,133.715,130.24,131.24,2835137.0,-0.015158337085396822,-0.015274399041490045,132.53,132.42199999999997,134.14933333333335,,38.18153395292894,,,, | |
| 2024-12-03,132.38,132.69,130.22,131.8,2362149.0,0.004266991770801587,0.004257913975505964,132.1,132.386,134.06266666666667,,41.39957966802848,,,, | |
| 2024-12-04,131.64,131.89,128.38,129.53,3222456.0,-0.01722306525037942,-0.01737310752624229,130.85666666666668,131.784,133.82266666666666,,33.73372187523731,,,, | |
| 2024-12-05,129.88,131.85,129.6385,130.02,2623872.0,0.0037829074345712144,0.003775770234158142,130.45000000000002,131.17,133.534,,36.4684199778234,,,, | |
| 2024-12-06,129.11,129.74,126.31,127.81,2928012.0,-0.01699738501768966,-0.017143498632699747,129.12,130.07999999999998,133.042,,30.379055672167624,,,, | |
| 2024-12-09,129.29,129.55,127.63,127.85,3046982.0,0.0003129645567638839,0.0003129155935725513,128.56000000000003,129.40200000000002,132.59466666666668,,30.60491401060078,,,138.14874285972033,127.77625714027968 | |
| 2024-12-10,128.78,129.36,126.0,126.61,3440491.0,-0.00969886585842783,-0.00974620620503379,127.42333333333333,128.364,131.93266666666668,,27.61419889977121,,,138.51532796430487,126.76067203569512 | |
| 2024-12-11,126.65,128.11,126.09,127.56,5778576.0,0.007503356764868574,0.00747534660969513,127.33999999999999,127.97,131.42466666666667,,33.0148833469607,,,138.63178339602095,126.08721660397904 | |
| 2024-12-12,127.45,127.58,126.325,126.57,2169587.0,-0.007761053621825109,-0.007791327337499962,126.91333333333334,127.28,130.78066666666666,,30.46406493607958,,,138.65237840356286,125.2886215964371 | |
| 2024-12-13,126.58,127.21,125.32,126.77,1878838.0,0.0015801532748676017,0.0015789061462782633,126.96666666666665,127.072,130.19866666666667,,31.613591616523053,,,138.42514826034608,124.67385173965391 | |
| 2024-12-16,126.2,126.88,124.19,124.62,2898651.0,-0.016959848544608302,-0.017105313834559335,125.98666666666666,126.426,129.41666666666666,,26.5352090159939,,,138.4062388449686,123.6987611550314 | |
| 2024-12-17,123.94,124.845,121.765,123.15,3820108.0,-0.011795859412614296,-0.011865982549528966,124.84666666666665,125.73400000000001,128.828,,23.72856916420487,-2.308228828018457,,138.04798036527163,122.71801963472832 | |
| 2024-12-18,123.15,123.78,119.54,119.63,4507103.0,-0.028583028826634216,-0.028999478383734123,122.46666666666665,124.148,127.96733333333334,,18.64345612262686,-2.766835520345694,,138.2574973994448,120.95350260055515 | |
| 2024-12-19,120.69,121.075,118.13,118.22,3589764.0,-0.011786341218757768,-0.011856350786589327,120.33333333333333,122.478,126.97599999999998,,17.065785043778945,-3.2070905012819253,,138.12638949412454,119.28361050587549 | |
| 2024-12-20,117.62,119.92,117.51,119.04,10044350.0,0.006936220605650467,0.00691227568855829,118.96333333333332,120.93200000000002,126.028,,21.240003286868145,-3.450058472086269,,137.65447686106242,118.10952313893762 | |
| 2024-12-23,118.66,120.24,118.09,119.85,2554632.0,0.006804435483870774,0.0067813897956114375,119.03666666666668,119.978,125.26866666666666,129.709,25.24268413671109,-3.536485703091543,,136.61419645084268,117.49980354915729 | |
| 2024-12-24,120.16,120.98,119.1,120.83,1325818.0,0.008176887776387254,0.008143638158823558,119.90666666666668,119.51399999999998,124.53733333333334,129.3,29.885473890460304,-3.4857208760661393,,136.1433943897162,116.85560561028375 | |
| 2024-12-26,120.9,120.98,120.19,120.41,2104006.0,-0.003475957957460918,-0.0034820131350891933,120.36333333333333,119.67,123.92933333333333,128.876,29.05271376686609,-3.43972882211672,,135.46651575963605,116.3194842403639 | |
| 2024-12-27,120.1,121.72,119.84,120.4,2048392.0,-8.304958059957013e-05,-8.305302940693833e-05,120.54666666666667,120.106,123.28800000000001,128.411,29.031970761248232,-3.365293693556694,,134.5168524992301,116.00014750076988 | |
| 2024-12-30,120.71,121.32,119.48,120.58,3197082.0,0.0014950166112956964,0.0014939001865388588,120.46333333333332,120.41400000000002,122.80600000000001,127.92399999999999,30.000773612766636,-3.254265673248341,-3.1737851090105726,133.32404820665994,115.92495179334003 | |
| 2024-12-31,120.89,122.82,120.55,122.58,3302510.0,0.016586498590147603,0.016450444996326165,121.18666666666667,120.96,122.45466666666667,127.52466666666668,39.82952358255214,-2.970648099807363,-3.133157707169931,132.37778187885078,116.00521812114926 | |
| 2025-01-02,124.0,125.61,123.55,124.71,2920565.0,0.017376407244248604,0.017227163875070024,122.62333333333333,121.73599999999999,122.328,127.13033333333333,48.175455404013306,-2.5446725297347115,-3.015460671682887,131.25241934080606,116.42158065919394 | |
| 2025-01-03,125.62,126.9388,125.22,126.57,3012049.0,0.014914601876353073,0.014804472871701165,124.62,122.968,122.26199999999999,126.84333333333332,54.155405287844204,-2.033555800706438,-2.819079697487598,130.75388754333716,116.62411245666283 | |
| 2025-01-06,127.0,128.51,126.085,126.39,2678483.0,-0.001422137947380886,-0.001423150145322128,125.88999999999999,124.16599999999998,122.25,126.51533333333332,53.511893344795055,-1.624292770263125,-2.5801223120427035,130.08196841957584,116.9330315804241 | |
| 2025-01-07,126.98,128.6,126.4293,127.56,2766949.0,0.009257061476382722,0.009214477482822109,126.83999999999999,125.56199999999998,122.30266666666667,126.25066666666667,57.08178087566664,-1.1918013045851836,-2.3024581105511994,130.037572888398,116.95242711160198 | |
| 2025-01-08,127.74,128.885,126.905,128.46,3052946.0,0.007055503292568321,0.007030729687789676,127.47000000000001,126.73799999999999,122.55866666666667,125.98766666666666,59.64869639633795,-0.7675780616228565,-1.995482100765531,130.15411818179328,116.89688181820671 | |
| 2025-01-10,131.28,134.84,130.05,131.41,4882870.0,0.02296434687840554,0.022704634825900058,129.14333333333332,128.078,123.10933333333332,125.96866666666666,66.68271719702875,-0.19113446030908676,-1.6346125726742422,131.13017371986027,116.40082628013974 | |
| 2025-01-13,131.91,135.92,131.67,134.49,5523612.0,0.023438094513355212,0.023167640179911207,131.45333333333335,129.662,124.1,126.03366666666666,72.14277577746114,0.5083713180456755,-1.2060157945302588,132.70743506752277,115.51656493247721 | |
| 2025-01-14,133.72,135.975,133.7,135.77,3223814.0,0.009517436240612742,0.009472430776732103,133.89000000000001,131.538,125.27000000000001,126.123,74.0463511925953,1.15273201256241,-0.734266233111725,134.5223037139577,114.62169628604231 | |
| 2025-01-15,135.92,137.215,135.07,137.06,2530010.0,0.009501362598512086,0.009456508545487661,135.77333333333334,133.43800000000002,126.47133333333333,126.24966666666666,75.83829447069672,1.747342448294205,-0.23794449683053898,136.4078731940962,113.76512680590379 | |
| 2025-01-16,136.28,138.18,136.2,138.05,2730697.0,0.007223113964687,0.007197152218485809,136.96,135.356,127.68466666666667,126.47666666666667,77.14260993129425,2.2722669498129164,0.26409779249815213,138.40461156199558,113.11138843800443 | |
| 2025-01-17,136.85,137.86,136.1,136.58,2839004.0,-0.010648315827598731,-0.010705414843220273,137.23000000000002,136.39000000000001,128.73466666666667,126.636,71.0126504866524,2.5403728475860987,0.7193528035157415,139.8532080942637,113.00579190573633 | |
| 2025-01-21,134.93,136.44,134.21,136.04,3706217.0,-0.003953726753551212,-0.003961563393948672,136.89000000000001,136.7,129.77666666666667,126.853,68.84834825537237,2.678400284900306,1.1111622997926545,140.91487321565774,113.58512678434228 | |
| 2025-01-22,135.81,136.2,133.84,134.02,3376691.0,-0.014848573948838428,-0.014959917593969895,135.54666666666665,136.35,130.68466666666666,126.98633333333332,61.31958432519591,2.5948787581817783,1.4079055914704792,141.34754522817786,114.7324547718221 | |
| 2025-01-23,134.83,135.56,133.19,133.98,3003172.0,-0.00029846291598278896,-0.00029850746490325174,134.67999999999998,135.73399999999998,131.578,127.192,61.17692141539016,2.496679513508525,1.6256603758780885,141.66005107579392,115.91394892420604 | |
| 2025-01-24,134.52,134.84,131.47,131.82,3178833.0,-0.016121809225257522,-0.01625317945554769,133.27333333333334,134.488,132.19400000000002,127.32433333333333,53.88623883477521,2.218982902855572,1.7443248812735852,141.6390080283158,117.13199197168422 | |
| 2025-01-27,132.03,134.69,130.87,131.96,3187389.0,0.0010620543164923113,0.001061490735806958,132.58666666666667,133.564,132.67733333333334,127.50266666666667,54.26666676613697,1.9872948699752726,1.7929188790139228,141.58656886277888,118.29743113722114 | |
| 2025-01-28,132.42,133.2,129.56,130.25,2386458.0,-0.012958472264322562,-0.013043165726904416,131.34333333333333,132.406,132.9226666666667,127.59233333333333,48.954328671091105,1.6467154154966863,1.7636781863104756,141.22635358946323,119.64164641053682 | |
| 2025-01-29,129.91,130.785,129.38,130.23,1852945.0,-0.00015355086372370597,-0.00015356265386452076,130.81333333333333,131.648,133.17866666666666,127.71433333333334,48.89404120046081,1.3595182313268879,1.6828461953137581,140.69180426517622,121.15919573482378 | |
| 2025-01-30,130.85,131.27,129.105,129.78,2025340.0,-0.003455425017277025,-0.0034614087865893757,130.08666666666667,130.808,133.32666666666668,127.81466666666667,47.47730426162196,1.0831156712927168,1.56290009050955,139.9523465026519,122.81865349734811 | |
| 2025-01-31,129.53,129.69,125.25,125.79,3427868.0,-0.0307443365695792,-0.03122685934224133,128.6,129.602,133.14866666666666,127.85366666666665,37.188089796955204,0.5359271621913706,1.3575055048459144,139.5486480617355,123.5433519382645 | |
| 2025-02-03,126.3,127.01,124.46,126.4,2871685.0,0.004849352094761006,0.004837631861975967,127.32333333333334,128.48999999999998,132.81466666666668,127.962,39.35207235431573,0.1497717529274496,1.1159587544622216,139.3741360322525,123.88686396774753 | |
| 2025-02-04,125.0,129.32,124.63,128.12,2162042.0,0.013607594936708933,0.013515843028200419,126.77000000000002,128.06400000000002,132.39,128.245,45.09588116938561,-0.01727048228417516,0.8893129071129423,139.27654437788397,124.13945562211605 | |
| 2025-02-05,127.8,128.76,126.895,127.7,1913390.0,-0.0032781767093350567,-0.003283561702463846,127.40666666666668,127.55800000000002,131.852,128.561,44.00005231915003,-0.18145148728152094,0.6751600282340497,139.17770765511065,124.36929234488939 | |
| 2025-02-06,128.33,128.74,125.27,126.68,2772282.0,-0.007987470634299054,-0.008019541368054476,127.50000000000001,126.93800000000002,131.16,128.81566666666666,41.37078252013686,-0.3893830269542775,0.4622514171963843,139.24299312903116,124.21600687096878 | |
| 2025-02-07,126.87,127.75,126.34,126.5,2006150.0,-0.001420903062835599,-0.0014219135028642296,126.96000000000002,127.08,130.39000000000001,129.03733333333332,40.90623675602552,-0.5622139138551177,0.2573583509860839,139.36103886076,123.90196113924003 | |
| 2025-02-10,127.44,130.82,126.61,130.56,2723181.0,0.03209486166007913,0.03159058304822203,127.91333333333336,127.91199999999999,129.98866666666666,129.36166666666665,53.570203487468504,-0.3673410883346264,0.13241846312194183,139.33227811718,123.84572188281999 | |
| 2025-02-11,131.27,133.64,130.92,132.29,2381434.0,0.013250612745097978,0.013163591258491788,129.78333333333333,128.746,129.73866666666666,129.75766666666667,57.727323933385456,-0.07247102744724998,0.09144056500810346,139.11608556977063,123.84191443022935 | |
| 2025-02-12,132.08,133.7822,128.65,128.84,3133025.0,-0.026079068712676623,-0.026425158011290577,130.56333333333336,128.974,129.39333333333332,130.03900000000002,48.41724116016118,-0.11583527002898109,0.04998539800068656,138.58603305486727,123.67896694513273 | |
| 2025-02-13,128.7,129.13,127.5112,129.02,1950174.0,0.0013970816516610807,0.001396106641097642,130.05000000000004,129.442,129.06266666666664,130.32033333333334,48.880471556424084,-0.13413106954425302,0.013162104491698648,137.714354165144,123.74664583485601 | |
| 2025-02-14,129.42,131.94,129.23,129.31,2220581.0,0.0022477135327856335,0.0022451912036646495,129.0566666666667,130.004,128.89533333333333,130.54466666666664,49.664758198985176,-0.12380292307278751,-0.014230901021198585,136.43344226357212,124.15355773642787 | |
| 2025-02-18,130.43,132.05,128.26,130.94,2393146.0,0.012605366947645136,0.012526580705185008,129.7566666666667,130.08,128.8273333333333,130.75233333333333,53.94203192285082,0.015728279126477673,-0.008239064991663336,135.4484450061592,124.57455499384083 | |
| 2025-02-19,132.0,134.88,131.78,134.53,2305963.0,0.027417137620284082,0.027048019484506206,131.59333333333336,130.528,129.11266666666668,131.01766666666668,61.667925709455155,0.4112501238224695,0.07565877277116323,135.06945653531804,124.80254346468199 | |
| 2025-02-20,134.53,135.87,133.9145,135.67,2837383.0,0.008473946331673199,0.008438243999765647,133.71333333333334,131.89399999999998,129.47533333333334,131.32700000000003,63.74751162283796,0.8073854708199519,0.222004112380921,135.45587905612618,124.58112094387387 | |
| 2025-02-21,134.71,135.14,132.54,133.08,3456999.0,-0.01909044003832816,-0.019275015346941097,134.4266666666667,132.706,129.6953333333333,131.511,56.27738366854278,0.9019372615351244,0.35799074221176175,135.292602461882,124.65439753811799 | |
| 2025-02-24,133.15,133.91,132.32,133.63,2233328.0,0.004132852419597155,0.004124335642693495,134.1266666666667,133.57,130.218,131.68333333333334,57.418508823060655,1.009612456408405,0.48831508505109045,135.5641978146244,124.56380218537556 | |
| 2025-02-25,133.32,134.4899,130.9016,131.32,2367131.0,-0.01728653745416453,-0.017437694159577678,132.67666666666668,133.64600000000002,130.546,131.68033333333332,51.356001033207086,0.8981943047404002,0.5702909289889524,135.4950233387749,124.56897666122508 | |
| 2025-02-26,131.06,131.71,128.6,129.84,2524059.0,-0.011270179713676387,-0.011334169427056017,131.5966666666667,132.708,130.66066666666669,131.52533333333335,47.86872235063687,0.6826023704735462,0.5927532172858712,135.47417434504376,124.54882565495625 | |
| 2025-02-27,131.02,132.09,129.755,130.61,2704787.0,0.005930375847196689,0.00591286038309421,130.59000000000003,131.696,130.85466666666667,131.35333333333335,49.77941535483767,0.5673368678943689,0.5876699474075707,135.4987226545743,124.56227734542574 | |
| 2025-02-28,128.1,128.82,124.36,126.94,6868754.0,-0.028098920450195353,-0.028501249711105917,129.13000000000002,130.46800000000002,130.87199999999999,131.016,41.89736389592065,0.1778002277779933,0.5056960034816553,135.52041716913513,124.25658283086484 | |
| 2025-03-03,126.93,126.965,119.37,120.54,7432288.0,-0.05041752008823064,-0.05173288582342598,126.03000000000002,127.85,130.47466666666665,130.43233333333333,32.294229708488345,-0.639959820492976,0.2765648386867291,136.37597896293016,122.87602103706992 | |
| 2025-03-04,119.14,123.87,117.725,122.11,6657605.0,0.013024722083955442,0.01294062979003234,123.19666666666667,126.008,129.91133333333335,129.95,36.15989504276667,-1.148119860357781,-0.008372101122172904,136.80033015097783,122.02266984902217 | |
| 2025-03-05,120.0,122.26,118.88,121.85,5336578.0,-0.002129227745475415,-0.00213149777371527,121.50000000000001,124.41,129.21533333333335,129.477,35.79540619626533,-1.5539076994500505,-0.31747922078774843,137.17904844682909,121.0169515531709 | |
| 2025-03-06,122.21,123.5025,120.63,122.19,3956797.0,0.0027903159622486573,0.0027864302572156627,122.05000000000001,122.726,128.77200000000002,129.08266666666665,36.69405873383427,-1.8270017876340177,-0.6193837341570023,137.43371100658894,120.21128899341103 | |
| 2025-03-07,122.99,125.68,122.68,125.26,4767190.0,0.025124805630575286,0.024814366768835847,123.10000000000002,122.39000000000001,128.52133333333333,128.792,44.27802427125718,-1.7752435742438735,-0.8505557021743766,137.45512056847605,120.04787943152401 | |
| 2025-03-10,126.78,128.81,124.96,125.89,3106422.0,0.005029538559795599,0.005016932680901074,124.44666666666667,123.46,128.29333333333332,128.59433333333334,45.715222907844286,-1.6642051611975432,-1.01328559397901,137.4601690680521,119.9818309319479 | |
| 2025-03-11,126.94,127.43,124.28,124.49,4408915.0,-0.011120819763285494,-0.011183118384473405,125.21333333333335,123.93599999999999,127.86333333333333,128.34533333333334,43.05749095147045,-1.6699248642387374,-1.1446134480309555,137.30054649318006,119.53445350681997 | |
| 2025-03-12,124.05,126.0,123.14,124.27,3428671.0,-0.0017672102176881088,-0.0017687735757913035,124.88333333333337,124.41999999999999,127.17933333333333,128.14600000000002,42.63799627633753,-1.672925487826717,-1.250275855990108,136.88816337278408,119.14483662721595 | |
| 2025-03-13,123.13,124.575,120.0801,121.09,3549626.0,-0.025589442343284752,-0.025922547051628265,123.28333333333335,124.2,126.20733333333334,127.84133333333332,37.02312359623736,-1.90988693949447,-1.3821980726909806,136.98664051457405,118.27135948542593 | |
| 2025-03-14,121.0,124.17,120.25,123.92,3266819.0,0.023371046329176526,0.023102125342338155,123.09333333333335,123.93199999999999,125.59666666666666,127.646,44.080602778737685,-1.8480204194108865,-1.4753625420349619,136.84340842925246,117.90459157074753 | |
| 2025-03-17,123.8,124.71,123.31,123.58,3695791.0,-0.0027437056165268148,-0.0027474764757797216,122.86333333333334,123.47,124.92666666666668,127.57233333333333,43.450601476567435,-1.8056119444803187,-1.5414124225240333,136.65152817854474,117.52347182145527 | |
| 2025-03-18,124.705,124.75,122.0,122.57,3028590.0,-0.008172843502184834,-0.00820642427975972,123.35666666666668,123.08599999999998,124.34333333333333,127.44466666666668,41.55083249633996,-1.8323789576317893,-1.5996057295455846,136.25457645632216,117.08342354367787 | |
| 2025-03-19,122.74,125.505,122.74,124.94,3479280.0,0.019335889695684116,0.019151326712350078,123.69666666666667,123.22,124.01666666666667,127.33866666666668,47.36625083351483,-1.6434086236891545,-1.6083663083742985,135.08907409093248,117.28992590906749 | |
| 2025-03-20,123.95,125.49,123.0049,124.3,4074876.0,-0.005122458780214556,-0.0051356235487584724,123.93666666666668,123.862,123.596,127.22533333333332,46.03426335878637,-1.5276807709000195,-1.5922292008794428,133.4086643481853,117.83333565181465 | |
| 2025-03-21,123.54,125.17,122.99,125.17,9750401.0,0.0069991954947707935,0.00697481482326678,124.80333333333336,124.112,123.47800000000001,127.175,48.16805777979154,-1.3501996238897362,-1.5438232854815015,132.2208826914613,118.23011730853867 | |
| 2025-03-24,125.25,129.1925,124.955,128.27,3236224.0,0.02476631780778149,0.024464603971827297,125.91333333333336,125.05,123.99333333333334,127.234,54.99631218583443,-0.9484671055894722,-1.4247520495030956,130.98864872971944,118.92635127028058 | |
| 2025-03-25,128.4,129.555,127.07,127.38,3337169.0,-0.006938489124503122,-0.006962672368539749,126.94000000000001,126.01200000000001,124.34466666666665,127.128,52.84392558726899,-0.6939078151195872,-1.2785832026263941,130.17316468571593,119.34783531428408 | |
| 2025-03-26,128.75,130.52,128.3,129.18,2716776.0,0.01413094677343385,0.014032035661106964,128.27666666666667,126.85999999999999,124.83333333333333,127.02433333333333,56.54787394850732,-0.34296925061903494,-1.0914604122249223,130.02265958210856,119.43234041789141 | |
| 2025-03-27,128.92,129.06,126.43,126.73,2367009.0,-0.01896578417711725,-0.019147941510353903,127.76333333333336,127.346,125.136,126.954,50.70946429387035,-0.2595504977981591,-0.9250784293395696,129.1992701400729,119.86772985992705 | |
| 2025-03-28,126.54,126.95,125.0,126.59,2354274.0,-0.0011047108024935248,-0.001105321445235946,127.50000000000001,127.63,125.22466666666666,126.873,50.3893070712142,-0.20240417581258896,-0.7805435786341736,129.14803799638952,119.8839620036105 | |
| 2025-03-31,126.61,129.64,126.48,128.24,3149140.0,0.01303420491350038,0.012949990652560717,127.18666666666668,127.62400000000002,125.38133333333333,126.83733333333335,54.06985666379527,-0.0237008845041089,-0.6291750398081606,129.42590839686244,120.37609160313754 | |
| 2025-04-01,127.76,129.5,127.31,129.3,1926719.0,0.008265751715533343,0.008231777476514249,128.04333333333335,128.008,125.70200000000001,126.78266666666667,56.31221006952564,0.20113731677182045,-0.4631125684921644,129.97962481292842,120.5413751870716 | |
| 2025-04-02,128.28,130.405,128.28,129.97,1827430.0,0.005181747873163056,0.005168368815685126,129.17000000000004,128.166,126.08200000000001,126.63066666666667,57.71735783902957,0.4284477329649832,-0.2848005082007349,130.5368563524651,120.79614364753495 | |
| 2025-04-03,122.74,125.29,119.47,119.89,5530585.0,-0.07755635915980608,-0.08072899887393477,126.3866666666667,126.798,126.002,126.10466666666666,37.94414901124984,-0.20244521996590947,-0.2683294505537698,130.83580231913322,120.26719768086679 | |
| 2025-04-04,115.58,116.6125,109.195,110.55,8834855.0,-0.07790474601718245,-0.08110674841610697,120.1366666666667,123.59,125.11066666666667,125.35366666666667,28.277387208030277,-1.4394987275902196,-0.5025633059610597,133.2274217585374,116.4045782414626 | |
| 2025-04-07,107.28,113.5652,105.27,109.03,8269748.0,-0.013749434644957037,-0.01384483358516492,113.15666666666668,119.748,124.14066666666666,124.53366666666668,27.068777075873413,-2.5135492110270405,-0.9047604869742559,134.81358503956292,113.13241496043706 | |
| 2025-04-08,110.76,112.0099,103.46,104.96,5531837.0,-0.03732917545629655,-0.03804374852251159,108.18000000000002,114.88,122.96666666666667,123.655,24.098649147705032,-3.6510696842493218,-1.454022326429269,136.63282835480265,109.36017164519734 | |
| 2025-04-09,102.54,115.68,102.54,114.05,9991792.0,0.08660442073170738,0.08305762353461818,109.34666666666669,111.696,122.24066666666666,123.12866666666667,39.94732649649087,-3.775553591369359,-1.9183285794172873,136.6484297463482,108.3225702536518 | |
| 2025-04-10,110.0,111.84,102.52,104.61,8314469.0,-0.0827707145988601,-0.0863977993747275,107.87333333333335,108.63999999999999,120.92800000000001,122.26199999999999,32.38465003345303,-4.583105899325275,-2.451284043398885,137.82905674182078,105.49394325817923 | |
| 2025-04-11,105.84,109.62,103.515,108.54,4992134.0,0.03756811012331518,0.03687961927958929,109.06666666666668,108.23800000000001,119.81933333333333,121.64866666666667,37.6746735603059,-4.850070175936594,-2.931041269906427,137.99334895553415,103.79165104446585 | |
| 2025-04-14,111.16,111.5,106.123,107.64,4030261.0,-0.008291873963515828,-0.00832644277655378,106.93000000000002,107.96,118.44399999999999,121.21866666666666,36.96149790651921,-5.075753638513149,-3.3599837436277715,138.0838134006497,102.10718659935034 | |
| 2025-04-15,107.74,109.1,107.168,107.48,3192474.0,-0.0014864362690449884,-0.0014875421114146081,107.8866666666667,108.46400000000001,117.11733333333333,120.73100000000001,36.82802669064084,-5.207491352628537,-3.729485265427925,138.1002077657878,100.58179223421223 | |
| 2025-04-16,107.15,110.16,106.6301,108.24,4270816.0,0.0070710829921845075,0.007046200115242039,107.78666666666669,107.30199999999999,115.72133333333333,120.27733333333335,37.973781402592714,-5.1907332499824435,-4.021734862338829,137.67617621202245,99.33582378797755 | |
| 2025-04-17,109.68,112.68,108.81,110.5,5905456.0,0.02087952697708806,0.02066453709527501,108.74000000000002,108.47999999999999,114.63933333333333,119.88766666666668,41.37866629096551,-4.938165126826874,-4.205020915236439,137.09542882971357,98.53657117028642 | |
| 2025-04-21,108.58,109.32,107.41,109.11,3001801.0,-0.012579185520361968,-0.012658973290800126,109.28333333333335,108.59400000000001,113.474,119.34933333333333,39.92694174766116,-4.794891923479014,-4.322995116884954,136.33810708896567,97.68789291103435 | |
| 2025-04-22,110.85,112.46,110.2101,111.32,2947640.0,0.020254788745302843,0.02005238899068261,110.31000000000002,109.33,112.346,118.86366666666666,43.33113644495091,-4.451701898936079,-4.348736473295179,134.91982694073533,97.41117305926473 | |
| 2025-04-23,112.5,113.67,110.025,111.57,3037950.0,0.0022457779374776,0.002243259947398395,110.66666666666667,110.148,111.16399999999999,118.43299999999999,43.719665709170506,-4.112146160061272,-4.301418410648397,133.49393871064166,97.25606128935833 | |
| 2025-04-24,112.83,113.79,111.64,113.46,2075633.0,0.016940037644528116,0.016798155293332777,112.11666666666667,111.19200000000001,110.06333333333333,118.07266666666666,46.69511609496899,-3.6484811662412824,-4.170830961766974,131.57259785204505,97.60540214795498 | |
| 2025-04-25,112.29,113.53,111.8,113.07,2093425.0,-0.003437334743521925,-0.0034432559512673527,112.7,111.70599999999999,109.60866666666666,117.80533333333334,46.15288751062871,-3.2747438501003785,-3.991613539433655,129.9545929601317,97.85740703986835 | |
| 2025-04-28,112.88,114.55,112.7,114.14,1908486.0,0.009463164411426694,0.009418669161408417,113.55666666666669,112.71199999999999,109.848,117.47933333333334,47.93907356791123,-2.859254569931835,-3.7651417455332914,128.2448331959417,98.3221668040583 | |
| 2025-04-29,113.19,114.04,112.0,112.93,2323709.0,-0.010601016295777033,-0.010657607372983042,113.38000000000004,113.03399999999999,110.108,117.12433333333334,46.077667859761476,-2.597668899487175,-3.531647176324068,125.81398225028848,99.2220177497115 | |
| 2025-04-30,112.0,112.0,108.5418,110.33,5383379.0,-0.02302311166209159,-0.023292282963364223,112.4666666666667,112.78599999999999,110.466,116.71633333333332,42.27885995095353,-2.5705272044153133,-3.3394231819423177,122.42375718324315,100.71524281675683 | |
| 2025-05-01,109.535,113.3,109.27,111.68,4603751.0,0.012236019215082106,0.012161764241847714,111.64666666666669,112.42999999999999,110.308,116.27433333333333,44.82254654178094,-2.412276278596437,-3.153993801273142,117.4928666263671,103.8171333736329 | |
| 2025-05-02,111.12,112.14,108.01,110.86,6415038.0,-0.007342406876790886,-0.00736949502240377,110.95666666666669,111.98800000000001,110.72466666666666,115.82633333333335,43.56666751177405,-2.3262132879566053,-2.988437698609835,115.57866241614936,104.82833758385065 | |
| 2025-05-05,108.86,109.25,107.02,108.52,5226327.0,-0.021107703409705914,-0.02133365620092761,110.35333333333335,110.864,110.72333333333333,115.27133333333335,40.11268815456549,-2.418942132464366,-2.8745385853807415,115.52362189754916,104.68037810245085 | |
| 2025-05-06,109.49,110.2265,107.8925,108.72,4504985.0,0.0018429782528566196,0.00184128205215728,109.36666666666669,110.022,110.79533333333333,114.61966666666667,40.546539903929435,-2.448072228503605,-2.7892453140053144,115.52204698259379,104.65095301740621 | |
| 2025-05-07,109.34,109.34,107.055,107.97,4013510.0,-0.006898454746136817,-0.006922359083839201,108.40333333333335,109.55,110.828,113.97266666666665,39.39400878068899,-2.5028257541354435,-2.7319614020313407,115.24641952724909,105.2275804727509 | |
| 2025-05-08,109.04,112.12,108.61,109.71,6135469.0,0.016115587663239728,0.015987110070350457,108.80000000000003,109.15599999999999,110.926,113.32366666666667,43.412750680235916,-2.3783981659081377,-2.6612487548067003,114.71613458069339,105.32386541930657 | |
| 2025-05-09,110.48,111.15,109.52,111.12,4080006.0,0.012852064533770857,0.012770177616688793,109.60000000000002,109.208,110.96733333333333,112.80333333333334,46.50815026501549,-2.141329278654183,-2.557264859576197,114.34778172421493,106.3432182757851 | |
| 2025-05-12,116.05,117.17,113.96,114.06,3983571.0,0.026457883369330526,0.02611392728230454,111.63000000000004,110.31599999999999,111.29733333333334,112.38566666666667,52.35987549364187,-1.6966590190831,-2.3851436914775777,114.84300340518458,106.39999659481545 | |
| 2025-05-13,114.63,117.769,113.97,116.65,4113071.0,0.02270734701034538,0.02245337273904613,113.94333333333334,111.902,111.65266666666666,111.99933333333334,56.839297051561324,-1.122325806950954,-2.132580114572253,115.81541480370264,106.32858519629737 | |
| 2025-05-14,115.28,116.2,114.6,115.59,3878579.0,-0.009087012430347263,-0.009128551161263137,115.43333333333335,113.426,111.92066666666666,111.54233333333333,54.577500814015536,-0.7441180104718939,-1.8548876937521812,116.30908721332706,106.64591278667292 | |
| 2025-05-15,113.91,115.98,113.12,115.86,3243833.0,0.002335842200882343,0.0023331183623020784,116.03333333333336,114.65599999999999,112.08066666666667,111.07199999999999,55.06796069837706,-0.41778292194304356,-1.5674667393903539,116.80911319434128,106.90788680565873 | |
| 2025-05-16,116.51,116.71,114.87,115.5,3406061.0,-0.0031071983428275773,-0.0031120357066298705,115.65000000000002,115.532,112.24266666666668,110.92566666666667,54.22719873473382,-0.18606417256069108,-1.2911862260244216,117.26035122067651,106.9566487793235 | |
| 2025-05-19,114.25,114.625,112.69,113.95,2864014.0,-0.013419913419913443,-0.01351077427015499,115.10333333333335,115.50999999999999,112.23,111.03899999999999,50.64211134393689,-0.1260444780581622,-1.0581578764311699,117.36919893498167,107.3318010650183 | |
| 2025-05-20,114.07,114.32,112.43,112.58,2336476.0,-0.012022817025010957,-0.012095675655812727,114.01,114.696,112.20666666666666,111.15733333333334,47.64389227039997,-0.18687184586320882,-0.8839006703175778,117.4104601759456,107.4165398240544 | |
| 2025-05-21,112.86,113.18,111.15,111.38,3198507.0,-0.010659086871558032,-0.010716301874358007,112.63666666666667,113.854,112.27666666666667,111.37133333333333,45.12387614578411,-0.3281255175524791,-0.772745639764558,117.4080559549216,107.3999440450784 | |
| 2025-05-22,110.41,111.44,108.65,110.79,3050877.0,-0.005297180822409708,-0.005311260628940962,111.58333333333336,112.84,112.21733333333333,111.26266666666666,43.89456371993107,-0.4821205535762374,-0.714620622526894,117.29715485188571,107.24384514811429 | |
| 2025-05-23,109.31,110.6,109.31,110.18,1993261.0,-0.005505912085928322,-0.00552112548801104,110.78333333333336,111.776,112.172,111.44833333333334,42.60229920802247,-0.6459386524144861,-0.7008842285044125,117.21814453840287,107.03385546159714 | |
| 2025-05-27,110.61,111.4926,109.43,111.23,2475133.0,0.009529860228716602,0.009484737559367401,110.73333333333336,111.232,112.35266666666666,111.53800000000001,45.57261288043745,-0.6831643577445874,-0.6973402543524474,116.99992018563758,106.96107981436244 | |
| 2025-05-28,112.7,112.7,110.07,110.45,2260894.0,-0.0070124966286073676,-0.0070371997378117146,110.62000000000002,110.806,112.468,111.63166666666666,43.76092131635161,-0.7667666698095417,-0.7112255374438663,116.89844912707238,106.81455087292764 | |
| 2025-05-29,110.46,111.03,109.37,109.88,3421596.0,-0.005160706201901344,-0.005174068639053097,110.52000000000002,110.506,112.59533333333334,111.71166666666666,42.43336562608669,-0.8689990605178792,-0.7427802420586689,116.90691789801353,106.7610821019865 | |
| 2025-05-30,108.5,109.51,107.46,108.57,5536320.0,-0.01192209683290868,-0.011993734983312408,109.63333333333334,110.06199999999998,112.51933333333334,111.72266666666668,39.46981401446244,-1.043693964229334,-0.802962986492802,116.94763379978015,106.40936620021982 | |
| 2025-06-02,111.11,111.81,109.7,111.34,4151461.0,0.025513493598600112,0.025193456511601077,109.93000000000002,110.29400000000001,112.534,111.75066666666666,47.77544976466786,-0.9477005815049182,-0.8319105054952253,116.9608642893951,106.44413571060487 | |
| 2025-06-03,111.36,113.89,110.1729,112.82,3279210.0,0.01329261720855035,0.013205045556468297,110.91000000000001,110.612,112.45133333333334,111.87433333333334,51.59700170668549,-0.7436294060768915,-0.8142542856115585,116.98599040642141,106.84900959357857 | |
| 2025-06-04,112.96,114.53,110.77,110.77,3333941.0,-0.01817053713880512,-0.018337648782988512,111.64333333333336,110.676,112.05933333333334,111.856,46.51921699653122,-0.7388029363703055,-0.799164015763308,116.90529630626291,107.13470369373711 | |
| 2025-06-05,111.92,112.08,110.43,111.03,2697583.0,0.0023472059221811836,0.002344455537332916,111.54000000000002,110.90599999999999,111.75533333333334,111.838,47.22855459116879,-0.7058613668124991,-0.7805034859731462,116.72140675401685,107.62459324598315 | |
| 2025-06-06,112.69,114.7,112.69,114.05,3055903.0,0.027199855894803227,0.02683651366422276,111.95,112.002,111.63466666666666,111.85766666666667,54.73799073121648,-0.4310967597023847,-0.710622140718994,116.86112961118177,107.91887038881826 | |
| 2025-06-09,114.2,115.28,113.18,114.33,3647654.0,0.0024550635686102495,0.002452054823481492,113.1366666666667,112.6,111.55666666666666,111.89966666666666,55.37208050830016,-0.18857637795284177,-0.6062129881657635,117.05806020480993,108.04293979519004 | |
| 2025-06-10,116.34,119.52,116.0,117.88,4952225.0,0.031050467943671833,0.03057815431561544,115.42000000000002,113.61200000000001,111.81866666666666,112.02433333333333,62.5378748215496,0.2867723698902864,-0.42761591655455355,117.78106059592366,107.70193940407634 | |
| 2025-06-11,118.95,120.575,117.17,119.92,3893007.0,0.017305734645402193,0.01715769592484838,117.37666666666668,115.44200000000001,112.30799999999999,112.25733333333334,65.92392762802301,0.8186635840706202,-0.17836001642951882,118.60948420104627,107.20051579895373 | |
| 2025-06-12,119.26,120.76,118.46,120.59,3318656.0,0.005587058038692527,0.005571508321158972,119.46333333333337,117.354,112.922,112.59933333333333,66.97956186282158,1.2795052637381588,0.11321303960401669,119.68654958642945,106.62345041357055 | |
| 2025-06-13,125.24,125.88,122.5,125.28,7915162.0,0.03889211377394486,0.03815487012699188,121.93000000000002,119.6,113.88799999999999,113.05266666666667,73.23098678426831,2.000113357338222,0.4905931031508578,121.97546082091455,105.27653917908546 | |
| 2025-06-16,123.39,124.8699,121.66,123.18,5142497.0,-0.01676245210727967,-0.01690453198359574,123.0166666666667,121.37,114.75466666666667,113.46333333333332,67.10492052242756,2.3743776659156026,0.8673500157038068,123.32005263142949,104.69994736857049 | |
| 2025-06-17,124.585,125.96,123.64,124.64,4563620.0,0.011852573469719019,0.01178288186354084,124.36666666666669,122.72200000000001,115.64866666666667,114.00066666666666,69.04380789088815,2.7570134898333265,1.2452827105297106,124.94320083231497,104.14579916768506 | |
| 2025-06-18,125.0,126.73,123.14,123.78,4553402.0,-0.006899871630295262,-0.00692378581122269,123.86666666666669,123.494,116.53733333333334,114.50266666666667,66.55532461656165,2.956776446010082,1.587581457625785,126.20250067579687,104.0064993242031 | |
| 2025-06-20,123.99,125.96,123.8,125.32,11229382.0,0.012441428340604244,0.012364669772775472,124.58000000000003,124.43999999999998,117.56666666666666,115.081,68.7288316559694,3.202439429384924,1.910553051977613,127.60485930995868,103.99814069004132 | |
| 2025-06-23,126.855,127.81,121.52,121.99,5079968.0,-0.02657197574210024,-0.02693139192334479,123.69666666666667,123.782,118.46133333333334,115.49033333333334,59.69485139111979,3.0927743658821925,2.1469973147585293,128.22326087265245,104.49973912734755 | |
| 2025-06-24,120.88,122.2675,119.8,120.68,3981320.0,-0.010738585129928535,-0.010796659869785718,122.66333333333334,123.282,119.084,115.809,56.54598869621772,2.867107727914174,2.2910193973896584,128.5349578807664,105.2380421192336 | |
| 2025-06-25,120.24,121.18,119.27,119.82,2799001.0,-0.00712628438846552,-0.007151797635081654,120.83,122.31800000000001,119.55066666666667,116.00099999999999,54.51302794963073,2.589025800982938,2.3506206781083145,128.72961362584124,105.90238637415874 | |
| 2025-06-26,120.0,121.16,119.46,121.13,2705318.0,0.010933066266065827,0.010873732372932036,120.54333333333335,121.78799999999998,120.24133333333333,116.15033333333332,57.04631909657421,2.446152202378869,2.3697269829624257,128.9229797254393,106.77702027456071 | |
| 2025-06-27,121.0,121.135,119.89,120.8,4187904.0,-0.0027243457442417407,-0.0027280635279962676,120.58333333333336,120.88399999999999,120.89266666666666,116.32400000000001,56.19725494040828,2.280013033075079,2.3517841929849563,128.90574481136386,107.88625518863614 | |
| 2025-06-30,120.0,120.4,118.85,119.61,3491334.0,-0.009850993377483408,-0.009899835439341193,120.51333333333336,120.40799999999999,121.26333333333334,116.449,53.126522517350246,2.02893518780202,2.2872143919483694,128.44645376890313,109.44954623109689 | |
| 2025-07-01,119.97,121.6435,118.08,121.19,3680329.0,0.013209597859710653,0.013123111919022611,120.53333333333335,120.50999999999999,121.72066666666666,116.63866666666667,56.52338093322958,1.935139893781212,2.216799492314938,128.3106397395977,110.57036026040231 | |
| 2025-07-02,123.2,123.255,120.67,122.88,3460765.0,0.013945044970707032,0.013848707418965888,121.22666666666669,121.12199999999999,122.054,116.93633333333334,59.87304160103032,1.9744154908443363,2.168322692020818,128.38548856905115,111.50151143094885 | |
| 2025-07-03,122.87,123.71,122.0,123.15,1437151.0,0.002197265625,0.002194855167184883,122.40666666666668,121.526,122.26933333333334,117.28866666666666,60.397998835072094,2.0042249701291865,2.1355031476424915,127.97601704658393,113.14898295341607 | |
| 2025-07-07,122.18,122.68,118.07,119.61,3692389.0,-0.028745432399512882,-0.02916667450517367,121.88000000000001,121.28800000000001,122.204,117.56300000000002,50.98085911276789,1.7223466422739762,2.0528718465687885,127.0107865856338,114.97221341436624 | |
| 2025-07-08,119.72,125.08,119.22,123.95,3753441.0,0.03628459158933195,0.03564180841982612,122.23666666666668,122.15599999999999,122.11533333333334,118.00166666666668,59.34915764522736,1.828084742760339,2.007914425807099,126.717692120348,116.25530787965201 | |
| 2025-07-09,122.98,123.94,121.52,121.89,2245706.0,-0.016619604679306232,-0.0167592598134545,121.81666666666668,122.296,122.02933333333333,118.392,54.58579866261052,1.7257646249902905,1.9514844656437373,125.93675969211088,117.7922403078891 | |
| 2025-07-10,121.13,122.28,119.82,121.73,2703860.0,-0.001312658954795265,-0.00131352124624006,122.52333333333335,122.066,121.83533333333334,118.74199999999999,54.2217913898912,1.6131689244583072,1.8838213574066514,125.69890115186988,118.4150988481301 | |
| 2025-07-11,121.86,123.57,121.1101,123.04,2215922.0,0.01076152139981934,0.010704028335828944,122.22000000000003,122.04400000000001,121.78600000000002,119.16166666666666,56.76400393099889,1.6110706528226189,1.829271216489845,125.74088945404915,118.68511054595083 | |
| 2025-07-14,122.61,123.0,121.165,122.6,3074527.0,-0.0035760728218466875,-0.0035824822552229536,122.45666666666669,122.64200000000001,121.60466666666666,119.58566666666665,55.64622773695183,1.5559672131898452,1.774610415829845,125.76440292532133,118.86259707467867 | |
| 2025-07-15,122.59,122.82,119.67,119.71,2993487.0,-0.02357259380097876,-0.02385487223883249,121.78333333333335,121.79400000000001,121.45266666666666,119.95700000000001,48.843013667157805,1.2645218720167009,1.6725927070672162,125.3807585089171,118.6892414910829 | |
| 2025-07-16,119.71,120.085,117.7,118.8,3682495.0,-0.007601704118285868,-0.007630744334733956,120.37,121.176,121.32733333333334,120.20566666666667,46.898695200998404,0.9491784067441102,1.5279098470025951,125.39833108464184,118.23366891535817 | |
| 2025-07-17,117.22,118.62,117.19,118.43,2795751.0,-0.0031144781144780698,-0.0031193381951408194,118.98000000000002,120.51599999999999,121.23466666666667,120.39266666666666,46.09523204006401,0.6617819207699256,1.3546842617560615,125.13116669731112,117.87983330268885 | |
| 2025-07-18,118.99,119.682,117.43,117.68,5901955.0,-0.006332854850966796,-0.006352992440221591,118.30333333333336,119.444,121.00466666666667,120.623,44.43350382970037,0.36924299961327733,1.1575960093275046,125.0300664245435,117.3709335754565 | |
| 2025-07-21,118.02,118.14,116.49,116.49,3248052.0,-0.010112168592794069,-0.010163643881496496,117.53333333333335,118.22200000000001,120.71733333333333,120.805,41.85525762006592,0.04090916680264911,0.9342586408225335,124.62288353861639,116.89511646138358 | |
| 2025-07-22,116.71,118.41,116.34,117.93,2200012.0,0.012361576100953009,0.012285795690193148,117.36666666666667,117.86600000000001,120.60533333333333,120.93433333333334,45.942846544667724,-0.1019268465595502,0.7270215433461168,124.56378442533912,116.5482155746609 | |
| 2025-07-23,118.32,119.05,117.28,118.88,2798106.0,0.00805562621894329,0.008023352867570239,117.7666666666667,117.88199999999999,120.45133333333334,121.086,48.51435929087806,-0.13689036874863802,0.5542391609271659,124.53891738192546,116.3930826180745 | |
| 2025-07-24,118.78,119.7,118.0757,119.05,2452124.0,0.001430013458950219,0.0014289919634227698,118.62000000000002,118.006,120.196,121.125,48.98206042499102,-0.14916218392528435,0.41355889195667583,124.53849440524927,116.31650559475075 | |
| 2025-07-25,119.06,119.33,117.86,118.39,1785464.0,-0.005543889122217482,-0.005559313509326852,118.77333333333335,118.148,119.87866666666666,121.074,47.189764136073386,-0.2097265726371944,0.2889017990379018,124.48058102546842,116.10041897453156 | |
| 2025-07-28,119.74,121.72,119.45,121.65,2794960.0,0.027536109468705217,0.027163809805986844,119.69666666666667,119.17999999999999,120.01466666666667,121.10933333333334,55.79400026676415,0.005269721934823224,0.23217538361728612,124.55997101953523,116.10602898046477 | |
| 2025-07-29,122.0,123.22,120.86,123.15,2916207.0,0.012330456226880449,0.012255055337015354,121.06333333333335,120.224,119.96133333333334,121.03833333333334,59.09629057684509,0.2933121781159116,0.24440274251701125,124.89457751670453,116.12542248329551 | |
| 2025-07-30,122.23,122.86,120.65,121.24,2691404.0,-0.015509541209906663,-0.01563107237694456,122.01333333333336,120.696,119.91800000000002,120.97366666666667,53.60509519466091,0.36327920585759443,0.2681780351851279,124.89868228075291,116.1263177192471 | |
| 2025-07-31,120.29,122.64,119.76,120.02,2657427.0,-0.010062685582316044,-0.01011365662823559,121.47000000000003,120.89000000000001,119.80400000000002,120.81966666666666,50.38464891784742,0.3166348064431901,0.27786938943674033,124.62206381492278,116.1169361850772 | |
| 2025-08-01,119.46,119.902,115.93,116.6,2689009.0,-0.02849525079153481,-0.028909121644974854,119.28666666666668,120.53200000000001,119.37466666666666,120.58033333333333,42.64940636320064,0.0036611623841054097,0.22302774402621336,124.39525900906328,115.68874099093672 | |
| 2025-08-04,115.93,117.57,115.8501,117.01,2300555.0,0.0035162950257290326,0.0035101273144746,117.87666666666668,119.604,119.002,120.30333333333333,43.76404025744811,-0.20888127854406946,0.1366459395121568,124.46002638514669,115.3639736148533 | |
| 2025-08-05,117.22,118.07,116.3,117.78,3035320.0,0.006580634133834584,0.006559076285558008,117.13000000000001,118.53,118.87333333333332,120.16300000000001,45.89098170246012,-0.31159821911690244,0.046997107786344965,123.8404624732809,115.36653752671913 | |
| 2025-08-06,118.96,119.94,116.08,116.59,3050500.0,-0.010103582951265011,-0.010154970571224622,117.12666666666668,117.6,118.72600000000001,120.02666666666666,43.1733059021461,-0.4834522526811895,-0.05909276430716194,123.63286502873129,115.0441349712687 | |
| 2025-08-07,117.16,119.21,115.74,115.97,4400422.0,-0.005317780255596594,-0.005331969976588196,116.78000000000003,116.79,118.56199999999998,119.89833333333334,41.78489187367338,-0.6620449883491517,-0.1796832091155599,123.43630653927991,114.66469346072012 | |
| 2025-08-08,116.29,117.64,113.36,116.28,3969223.0,0.002673105113391472,0.002669538722063374,116.28000000000002,116.726,118.46866666666668,119.73666666666666,42.77581057630417,-0.7696940548884328,-0.2976853782701345,122.85136880681065,114.57363119318936 | |
| 2025-08-11,116.9,117.855,115.05,116.84,3043244.0,0.004815961472308228,0.004804401828865047,116.36333333333336,116.69200000000001,118.492,119.60466666666666,44.610002100179074,-0.8005906847424313,-0.39826643956459395,122.22938882886086,114.61961117113916 | |
| 2025-08-12,117.07,119.93,116.67,118.01,2902200.0,0.01001369394043139,0.009963889118117155,117.04333333333335,116.73800000000001,118.49733333333333,119.55133333333333,48.33594376450973,-0.7223405721238549,-0.4630812660764462,122.10143288084598,114.57756711915403 | |
| 2025-08-13,118.0,119.47,117.4801,119.47,2951171.0,0.012371832895517354,0.012295927191475103,118.10666666666668,117.31400000000001,118.53666666666666,119.494,52.61906173491127,-0.5363344659739937,-0.4777319060559557,122.16257042420249,114.58342957579752 | |
| 2025-08-14,118.78,120.03,118.24,119.79,2246727.0,0.0026784966937307697,0.002674915914107355,119.09000000000002,118.078,118.586,119.391,53.52843183321885,-0.358964047013572,-0.453978334247479,122.28069738390803,114.60130261609197 | |
| 2025-08-15,119.82,120.77,118.94,118.99,2944367.0,-0.006678353785791846,-0.006700753776177596,119.41666666666669,118.62,118.626,119.25233333333333,50.8983721844133,-0.27972552450026456,-0.4191277722980361,122.33671814000067,114.67628185999934 | |
| 2025-08-18,118.36,118.525,117.24,117.73,2743228.0,-0.010589125136566069,-0.010645588876956633,118.83666666666669,118.798,118.36466666666666,119.18966666666665,46.98288338826663,-0.314969126240527,-0.3982960430865343,122.30514702641153,114.83185297358847 | |
| 2025-08-19,117.04,118.55,116.565,117.32,2425702.0,-0.0034825448059119246,-0.0034886229808552384,118.01333333333334,118.66,117.97599999999998,118.96866666666666,45.74958753729264,-0.37169879568104136,-0.39297659360543574,122.30483209076142,114.77116790923854 | |
| 2025-08-20,117.74,118.81,117.03,118.36,2527511.0,0.008864643709512565,0.008825583422758734,117.80333333333336,118.43799999999999,117.784,118.85100000000001,49.37943798869644,-0.3289462712178164,-0.38017052912791194,122.27620828329016,114.74779171670987 | |
| 2025-08-21,118.13,118.819,117.35,118.51,1853000.0,0.0012673200405541873,0.0012665176683482977,118.06333333333335,118.18199999999999,117.68333333333334,118.74366666666667,49.90011098579453,-0.2797362161971506,-0.3600836665417597,122.24112300117955,114.72887699882043 | |
| 2025-08-22,119.04,121.41,118.8,121.11,2245953.0,0.021939076871150043,0.02170187833260182,119.32666666666667,118.606,117.984,118.67933333333333,57.96994844754021,-0.030586045269885176,-0.2941841422873848,122.54665867084624,114.69534132915378 | |
| 2025-08-25,120.6,121.625,119.7,121.43,2092757.0,0.002642226075468601,0.002638741532768457,120.35000000000002,119.346,118.27866666666667,118.64033333333333,58.8485153642276,0.1904927045480065,-0.19724877292030657,122.5027419642188,114.71725803578117 | |
| 2025-08-26,120.59,121.74,120.27,121.3,3191290.0,-0.001070575640286675,-0.001071149115723221,121.28000000000003,120.14200000000001,118.51333333333334,118.69333333333334,58.31521137262748,0.35116132386916377,-0.08756675356241252,122.04512172008141,114.98987827991859 | |
| 2025-08-27,120.89,123.48,120.89,122.88,2195301.0,0.013025556471558009,0.012941453449357479,121.87000000000002,121.046,118.93266666666666,118.82933333333334,62.73533997103142,0.5990793438630106,0.049762465922672125,122.4389138875602,114.76008611243981 | |
| 2025-08-28,122.97,124.55,122.04,124.34,1937873.0,0.01188151041666674,0.011811479441829508,122.84000000000002,122.21199999999999,119.49066666666667,119.02633333333333,66.29221027396079,0.9029572302529232,0.22040141878872233,123.36979237093867,114.26120762906133 | |
| 2025-08-29,124.27,125.64,124.045,124.82,1738341.0,0.0038603828212964153,0.003852950664705429,124.01333333333334,122.954,120.05999999999999,119.26433333333333,67.39410488267762,1.1690386827777388,0.41012887158652567,124.35436612539665,114.09863387460338 | |
| 2025-09-02,124.48,126.115,123.54,126.1,2224879.0,0.010254766864284504,0.01020254346497688,125.08666666666669,123.888,120.67733333333334,119.58466666666666,70.19238051892758,1.4662929412199333,0.6213616855132071,125.50638891405461,113.85561108594538 | |
| 2025-09-03,124.91,125.78,119.93,120.58,2645906.0,-0.04377478191911177,-0.04476180990961432,123.83333333333336,123.744,120.84866666666667,119.67299999999999,50.18856193140193,1.2421326828345514,0.745515884977476,125.5912370835166,114.05076291648336 | |
| 2025-09-04,120.38,122.26,119.8,121.6,1689655.0,0.008459114280975344,0.008423536470807182,122.76000000000003,123.48800000000001,120.99066666666666,119.76366666666668,52.861823713181714,1.133720711930522,0.8231568503680853,125.6919742682438,114.45102573175623 | |
| 2025-09-05,119.91,120.57,117.04,117.93,3711246.0,-0.030180921052631482,-0.030645741430187886,120.03666666666668,122.20599999999999,120.86666666666666,119.72633333333333,43.761528727798584,0.7430991311717321,0.8071453065288147,125.56431779117612,114.77468220882388 | |
| 2025-09-08,117.85,118.42,116.06,117.65,2550516.0,-0.002374289832951737,-0.0023771129285071425,119.06000000000002,120.772,120.77733333333335,119.70166666666667,43.1511736098398,0.4062520336408255,0.7269666519512169,125.4657360300603,115.01026396993973 | |
| 2025-09-09,118.38,119.75,117.26,117.31,2359304.0,-0.0028899277518061872,-0.0028941116557425033,117.63000000000004,119.01400000000001,120.74933333333334,119.557,42.378246294707566,0.11058833006370605,0.6036909875737148,125.43183567575554,115.09116432424446 | |
| 2025-09-10,117.75,120.29,117.38,120.26,2128152.0,0.025147046287613994,0.02483606209379363,118.4066666666667,118.95,120.94533333333334,119.46066666666665,50.63962085065771,0.11301034771624074,0.50555485960222,125.4403493760291,115.30765062397089 | |
| 2025-09-11,119.08,120.395,118.54,120.0,2283146.0,-0.002161982371528426,-0.0021643228293766943,119.19000000000001,118.63,121.05466666666666,119.41933333333333,49.95975665417375,0.09287933194298148,0.42301975407037234,125.4531843360723,115.34781566392769 | |
| 2025-09-12,120.77,121.02,117.97,118.16,1967253.0,-0.01533333333333331,-0.01545210455892161,119.47333333333336,118.676,121.03133333333334,119.35733333333334,45.32236818103354,-0.07073191211806318,0.32426942083268523,125.46025237660928,115.17774762339073 | |
| 2025-09-15,118.0,118.28,116.82,117.54,2179693.0,-0.0052471225457007,-0.00526093703861993,118.56666666666668,118.654,120.79333333333334,119.38866666666667,43.84551642607344,-0.2475699875263615,0.2099015391608759,125.50033393342335,114.99266606657667 | |
| 2025-09-16,118.93,121.38,118.34,120.84,2717673.0,0.0280755487493618,0.027688655333966736,118.84666666666669,119.35999999999999,120.75399999999999,119.51633333333334,52.683339930562425,-0.12004916355820683,0.14391139861705937,125.53132198248372,115.27267801751631 | |
| 2025-09-17,119.94,121.21,118.74,119.84,2851218.0,-0.00827540549486927,-0.00830983674956191,119.40666666666668,119.276,120.65666666666667,119.585,50.109668171937386,-0.09854368422637094,0.09542038204837332,125.46863396741657,115.58736603258342 | |
| 2025-09-18,120.0,120.14,117.735,118.32,2911400.0,-0.012683578104138893,-0.01276470136636503,119.66666666666669,118.94000000000001,120.35266666666666,119.64266666666667,46.399279817551275,-0.20182521826293964,0.035971261986110725,125.47017394515913,115.58182605484086 | |
| 2025-09-19,118.42,118.42,115.5,116.0,6830368.0,-0.019607843137254832,-0.019802627296179643,118.05333333333336,118.508,119.79666666666667,119.64366666666666,41.36476645054231,-0.4655150216447055,-0.06432599474005252,125.6603421078955,115.14065789210451 | |
| 2025-09-22,115.67,116.23,114.99,115.41,2930032.0,-0.005086206896551704,-0.0050991856740511795,116.57666666666667,118.082,119.16933333333333,119.61466666666666,40.171031385859955,-0.7138701095176714,-0.1942348176955763,125.79188784791795,114.43911215208205 | |
| 2025-09-23,116.15,119.11,115.5,115.67,3838441.0,0.002252837709037392,0.0022503038749967625,115.69333333333334,117.048,118.47399999999999,119.57566666666666,40.979358817359476,-0.8795742939250459,-0.3313027129414703,125.7853951820245,113.86960481797553 | |
| 2025-09-24,116.66,118.63,116.03,116.7,3793329.0,0.008904642517506778,0.008865229985200215,115.92666666666669,116.42,118.21533333333333,119.532,44.19590947719704,-0.9172106287864068,-0.4484842961104576,125.66441972915338,113.53058027084661 | |
| 2025-09-25,116.61,118.11,116.12,117.3,3809989.0,0.005141388174807249,0.005128216366919529,116.55666666666669,116.21600000000001,117.92866666666667,119.45966666666666,46.040718194925425,-0.8883819950876131,-0.5364638359058888,125.26802863679052,113.36897136320948 | |
| 2025-09-26,116.68,119.2,116.68,117.31,4251822.0,8.525149190119485e-05,8.52478581992767e-05,117.10333333333335,116.478,117.88733333333333,119.377,46.072716522823505,-0.8548737265761588,-0.6001458140399427,124.5047255258807,113.42927447411932 | |
| 2025-09-29,116.16,116.56,113.175,113.35,5446882.0,-0.03375671298269545,-0.034339626564090994,115.98666666666668,116.066,117.60066666666667,119.189,36.77299411279547,-1.1347760948184629,-0.7070718701956468,123.76093989253633,113.02606010746365 | |
| 2025-09-30,112.05,112.61,111.02,112.12,7130096.0,-0.010851345390383682,-0.010910650656950386,114.26,115.356,117.25466666666667,119.00200000000001,34.44718277168616,-1.4392605588850103,-0.8535096079335194,122.47449361924163,112.91450638075841 | |
| 2025-10-01,111.55,111.94,110.45,111.27,4107773.0,-0.007581163039600547,-0.007610046126978523,112.24666666666667,114.26999999999998,116.65533333333333,118.80033333333334,32.89864432833345,-1.7292212010011525,-1.0286519265470462,122.57420308313826,111.88379691686177 | |
| 2025-10-02,111.1,113.32,110.29,110.4,4427550.0,-0.007818819088703077,-0.007849546326614113,111.26333333333336,112.89000000000001,116.01533333333333,118.535,31.345443166654206,-2.0060938271491153,-1.22414030666746,122.39811127488291,110.93988872511706 | |
| 2025-10-03,110.39,111.395,110.175,110.83,4788686.0,0.0038949275362318847,0.0038873619445667453,110.83333333333336,111.59400000000001,115.52666666666666,118.27900000000001,33.0284048718964,-2.165853362425736,-1.4124829178191152,122.54451972149923,110.08348027850079 | |
| 2025-10-06,110.64,111.505,110.39,110.45,3362060.0,-0.0034286745466028945,-0.003434565921435489,110.56000000000002,111.01399999999998,115.054,117.92366666666666,32.2754363635854,-2.2966523902073988,-1.589316812296772,122.64887087254046,109.25912912745953 | |
| 2025-10-07,110.35,110.5757,108.87,110.45,3571657.0,0.0,0.0,110.5766666666667,110.67999999999999,114.36133333333333,117.55766666666666,32.2754363635854,-2.372957584165036,-1.746044966670425,122.68501979075481,108.53698020924517 | |
| 2025-10-08,110.37,110.705,109.34,110.5,4190033.0,0.00045269352648258376,0.00045259109168133913,110.4666666666667,110.526,113.73866666666666,117.19766666666666,32.51022817561805,-2.401710000124268,-1.8771779733611937,122.19343166998952,108.05256833001049 | |
| 2025-10-09,111.4,112.42,110.08,111.92,4612146.0,0.012850678733031584,0.01276880939941814,110.95666666666669,110.83000000000001,113.31199999999998,116.83233333333332,38.98030972280882,-2.28359055393706,-1.958460489476367,121.54783269673456,107.89016730326546 | |
| 2025-10-10,110.89,111.705,108.04,108.07,4434204.0,-0.034399571122230244,-0.035005165042151565,110.16333333333336,110.27799999999999,112.78333333333333,116.29,30.45534812621902,-2.47214551143783,-2.0611974938686597,121.43174455730794,106.99725544269207 | |
| 2025-10-13,109.67,109.98,108.12,109.72,4453762.0,0.0152678819283798,0.015152500754328273,109.90333333333335,110.13199999999999,112.40400000000001,115.78666666666666,36.83145939415258,-2.4600772244491083,-2.1409734399847493,121.12455547164183,106.52244452835816 | |
| 2025-10-14,107.59,110.45,107.53,109.12,3101616.0,-0.005468465184104931,-0.0054834719742504505,108.97000000000003,109.86600000000001,111.96733333333333,115.22066666666667,35.55489269377074,-2.470450193623762,-2.206868790712552,120.05733540857045,106.41766459142954 | |
| 2025-10-15,109.48,110.11,107.94,108.63,2764665.0,-0.0044904692082112785,-0.004500581649492588,109.15666666666668,109.492,111.42933333333333,114.82233333333333,34.5031421517275,-2.4895122043033524,-2.263397473430712,119.06297870337752,106.29102129662246 | |
| 2025-10-16,108.83,109.385,105.2,107.25,4392101.0,-0.01270367301850317,-0.012785054637533157,108.33333333333336,108.55799999999999,110.75933333333334,114.344,31.66244155114724,-2.5861617886898927,-2.327950336482548,118.37466397161293,105.87233602838705 | |
| 2025-10-17,106.55,107.0,104.96,106.22,6667725.0,-0.009603729603729572,-0.009650142813873223,107.36666666666667,108.18800000000002,110.02000000000001,113.95366666666668,29.69716093855729,-2.714577710489138,-2.4052758112838664,118.1218244870279,105.14717551297211 | |
| 2025-10-20,106.48,107.02,105.78,106.4,3635414.0,0.0016945961212577743,0.00169316191329092,106.62333333333335,107.524,109.55666666666666,113.57866666666668,30.50892378504612,-2.769894142548523,-2.4781994775367977,117.80991095623779,104.55808904376224 | |
| 2025-10-21,106.8,107.225,106.01,106.04,4254022.0,-0.0033834586466164884,-0.003389195486719166,106.22000000000003,106.90799999999999,109.15133333333333,113.203,29.768587203189526,-2.810385430999048,-2.5446366682292476,117.35401373748805,104.05098626251198 | |
| 2025-10-22,107.01,107.075,105.645,106.21,5151113.0,0.0016031686156166014,0.0016018849126233144,106.2166666666667,106.424,108.81400000000001,112.73466666666668,30.62471423615763,-2.796520936981665,-2.5950135219797312,116.5013491126137,103.85465088738636 | |
| 2025-10-23,108.5,109.0,107.24,108.08,4603748.0,0.017606628377742295,0.01745342731849525,106.77666666666669,106.58999999999999,108.65933333333332,112.33733333333335,39.37876311802866,-2.604615468028072,-2.5969339111894,115.18238232880302,104.25161767119701 | |
| 2025-10-24,108.0,108.3199,106.315,106.38,3133225.0,-0.015729089563286447,-0.015854104337771888,106.89,106.622,108.36266666666667,111.94466666666666,35.048931893466516,-2.560192488443036,-2.5895856266401274,113.57187921565414,104.76912078434584 | |
| 2025-10-27,107.08,107.7,106.37,106.78,3795933.0,0.003760105282947901,0.0037530537578686226,107.08000000000003,106.69800000000001,108.118,111.586,36.80951424598546,-2.4643033450252148,-2.5645291703171447,112.91505094492967,104.76894905507035 | |
| 2025-10-28,106.76,106.785,105.625,105.9,3064881.0,-0.00824124367859147,-0.008275390464679365,106.35333333333335,106.67,107.81466666666667,111.088,34.588222248214436,-2.4312927244554032,-2.5378818811447963,112.50401849983012,104.55798150016986 | |
| 2025-10-29,105.69,107.0,105.685,106.0,3740637.0,0.0009442870632672129,0.0009438415047063485,106.22666666666669,106.628,107.51466666666667,110.62666666666668,35.067743733643454,-2.3697454550693067,-2.5042545959296985,112.17747634263847,104.35752365736153 | |
| 2025-10-30,105.57,106.41,104.94,105.46,3698720.0,-0.005094339622641608,-0.005107360009743519,105.78666666666668,106.104,107.08400000000002,110.19800000000001,33.63388110319026,-2.3375959368315478,-2.4709228641100687,111.98418250494319,104.05681749505683 | |
| 2025-10-31,105.55,106.67,105.21,105.84,3965263.0,0.0036032619002466237,0.0035967857043766056,105.7666666666667,105.99600000000001,106.93533333333333,109.85933333333332,35.62853538135292,-2.2554549075930623,-2.4278292728066675,111.62249789043075,103.91950210956922 | |
| 2025-11-03,105.91,105.99,103.9,105.64,3749735.0,-0.0018896447467876554,-0.0018914323777688281,105.64666666666669,105.768,106.66333333333333,109.53366666666668,35.03175547057542,-2.1813506264792153,-2.378533543541177,111.28223279965307,103.77876720034693 | |
| 2025-11-04,104.0,105.49,103.97,105.26,4758733.0,-0.003597122302158251,-0.0036036075032985443,105.58000000000003,105.64000000000001,106.406,109.18666666666667,33.870892003661695,-2.128746410489981,-2.328576116930938,110.89487582568619,103.64712417431382 | |
| 2025-11-05,105.06,106.5,104.75,105.19,3631873.0,-0.0006650199505985332,-0.0006652411744501675,105.36333333333334,105.478,106.17666666666666,108.80300000000001,33.6496847470286,-2.068857108384549,-2.27663231522166,110.41597489361715,103.59502510638288 | |
| 2025-11-06,105.57,106.6,104.82,105.0,6018479.0,-0.0018062553474664789,-0.0018078885936593677,105.15000000000002,105.38600000000001,106.02666666666666,108.393,33.01933539947255,-2.0135152664685165,-2.2240089054710315,109.32903535282693,103.98996464717308 | |
| 2025-11-07,106.23,106.63,103.5,105.41,7053620.0,0.0039047619047618554,0.003897158109574408,105.2,105.3,105.97266666666665,107.99633333333333,35.813542884391424,-1.9145036778850937,-2.162107859953844,109.16657783976017,103.8864221602398 | |