| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,30.46,30.68,30.42,30.57,4549006.0,,,,,,,,,,, | |
| 2024-11-12,30.55,30.67,30.33,30.43,2550235.0,-0.004579653254825011,-0.004590171993863448,,,,,,,,, | |
| 2024-11-13,30.38,30.42,30.181,30.39,4872971.0,-0.0013144922773578038,-0.0013153569801779377,30.463333333333335,,,,,,,, | |
| 2024-11-14,30.62,30.975,30.4,30.81,5177570.0,0.01382033563672258,0.013725705679874824,30.543333333333333,,,,,,,, | |
| 2024-11-15,30.87,31.33,30.78,31.09,5536140.0,0.009087958455047174,0.009046911462086,30.763333333333332,30.657999999999998,,,,,,, | |
| 2024-11-18,31.21,31.54,31.19,31.49,4322889.0,0.012865873271148187,0.012783811042270745,31.13,30.842000000000002,,,,,,, | |
| 2024-11-19,31.49,31.64,31.39,31.63,3099256.0,0.004445855827246659,0.004436002204624108,31.403333333333332,31.082,,,,,,, | |
| 2024-11-20,31.82,31.87,31.48,31.79,2904415.0,0.005058488776477965,0.005045737605153802,31.636666666666667,31.362000000000002,,,,,,, | |
| 2024-11-21,31.84,32.555,31.8,32.35,4194206.0,0.017615602390689045,0.01746224602419838,31.923333333333336,31.669999999999998,,,,,,, | |
| 2024-11-22,32.41,32.845,32.38,32.82,3979591.0,0.014528593508500665,0.01442406471503516,32.32,32.016,,,,,,, | |
| 2024-11-25,32.98,33.22,32.28,32.34,5305057.0,-0.014625228519195566,-0.014733231512984004,32.50333333333334,32.186,,,,,,, | |
| 2024-11-26,32.25,33.08,32.22,32.86,4847644.0,0.01607915893630163,0.015951258460161072,32.67333333333333,32.432,,,,,,, | |
| 2024-11-27,32.91,33.85,32.905,33.65,6312199.0,0.02404138770541686,0.023756943481614733,32.949999999999996,32.803999999999995,,,,,,, | |
| 2024-11-29,33.87,34.63,33.77,34.43,4730860.0,0.023179791976225994,0.02291522125969572,33.64666666666667,33.22,,,88.24202323168572,,,, | |
| 2024-12-02,34.5,34.56,33.735,33.81,5410312.0,-0.018007551553877343,-0.018171660630637677,33.96333333333333,33.418,32.03066666666667,,75.366748213046,,,, | |
| 2024-12-03,33.84,33.9,33.275,33.3,6300110.0,-0.015084294587400349,-0.015199219733396656,33.84666666666667,33.61,32.212666666666664,,66.74029362753038,,,, | |
| 2024-12-04,33.3,33.36,32.585,32.85,6011622.0,-0.013513513513513375,-0.013605652055778485,33.32,33.608,32.374,,60.19349280424903,,,, | |
| 2024-12-05,32.82,33.13,32.7,32.85,3347540.0,0.0,0.0,33.0,33.44799999999999,32.538,,60.193492804249026,,,, | |
| 2024-12-06,32.96,33.0,32.57,32.8,4194005.0,-0.0015220700152208666,-0.001523229540521637,32.833333333333336,33.122,32.67066666666667,,59.442108568450415,,,, | |
| 2024-12-09,32.9,32.935,32.45,32.46,4242562.0,-0.010365853658536484,-0.010419953303652791,32.70333333333334,32.852,32.76199999999999,,54.46346118299711,,,34.525693429260784,29.946306570739225 | |
| 2024-12-10,32.45,32.58,32.175,32.19,4906809.0,-0.008317929759704357,-0.008352716775728465,32.48333333333333,32.629999999999995,32.80866666666667,,50.823073647472974,,,34.47611185444384,30.15788814555614 | |
| 2024-12-11,32.19,32.59,32.16,32.4,2732049.0,0.006523765144454741,0.006502577487566847,32.35,32.54,32.86,,53.43034149136466,,,34.39342290041851,30.437577099581485 | |
| 2024-12-12,32.48,32.535,32.19,32.39,1736098.0,-0.00030864197530855453,-0.0003086896150456829,32.32666666666667,32.448,32.9,,53.285464834858246,,,34.26243417162753,30.768565828372473 | |
| 2024-12-13,32.41,32.42,32.13,32.19,2550713.0,-0.006174745291756767,-0.006193887872521188,32.32666666666666,32.326,32.88933333333333,,50.345220696746715,,,34.15681644397684,31.012183556023164 | |
| 2024-12-16,32.25,32.355,31.48,31.58,4835641.0,-0.018949984467225844,-0.01913183648322076,32.053333333333335,32.15,32.806666666666665,,42.62057661968048,,,34.10060182354406,31.117398176455946 | |
| 2024-12-17,31.5,31.55,31.14,31.29,3048669.0,-0.009183027232425589,-0.009225451146705265,31.686666666666667,31.970000000000006,32.736666666666665,,39.516373329439055,0.12413333209373434,,34.12280969940474,31.075190300595267 | |
| 2024-12-18,31.15,31.28,30.32,30.45,6168361.0,-0.02684563758389258,-0.0272125635248847,31.106666666666666,31.580000000000002,32.576,,32.200592744996314,-0.025311867137624233,,34.28468335235939,30.795316647640625 | |
| 2024-12-19,30.65,30.8748,30.38,30.53,5000748.0,0.002627257799671545,0.002623812590880399,30.756666666666664,31.208,32.368,,33.46397801224205,-0.13572834098398445,,34.40665385496984,30.547346145030154 | |
| 2024-12-20,30.46,31.04,30.42,30.99,5884074.0,0.015067147068457132,0.014954765052870272,30.656666666666666,30.967999999999996,32.13866666666667,,40.34722126739085,-0.1839950559236243,,34.444700370879765,30.37329962912025 | |
| 2024-12-23,31.01,31.05,30.71,31.01,3394224.0,0.000645369474024049,0.0006451613127008754,30.843333333333334,30.854000000000003,31.952,31.991333333333333,40.63477911306655,-0.21811860687720497,,34.43249408703051,30.204505912969484 | |
| 2024-12-24,31.2,31.67,31.145,31.49,1674677.0,0.015478877781360811,0.015360302000575664,31.16333333333333,30.894,31.831333333333337,32.022,47.211774415106596,-0.20407730227528376,,34.42051299832852,30.131487001671474 | |
| 2024-12-26,31.53,31.56,31.0,31.14,2505485.0,-0.011114639568116758,-0.011176868707080902,31.213333333333335,31.032,31.717333333333332,32.04566666666667,43.43319374013913,-0.21867084080910004,,34.37156824325988,30.00843175674012 | |
| 2024-12-27,31.14,31.165,30.81,31.07,2196893.0,-0.0022479126525369875,-0.002250443000896294,31.23333333333333,31.139999999999997,31.598666666666666,32.068333333333335,42.697169462083785,-0.23319659503577483,,34.18637902502118,29.935620974978807 | |
| 2024-12-30,30.92,31.26,30.79,31.2,3273724.0,0.004184100418409997,0.004175371410480592,31.136666666666667,31.182,31.492,32.08133333333333,44.57562606627938,-0.2315492902841889,-0.14978688634575296,33.753883725122726,30.045116274877277 | |
| 2024-12-31,31.26,31.57,31.26,31.36,2488324.0,0.00512820512820511,0.005115100666770409,31.209999999999997,31.252,31.418666666666663,32.090333333333334,46.88351921829028,-0.2148563957889671,-0.1628007882343958,33.422273229588335,30.13172677041166 | |
| 2025-01-02,31.55,31.89,31.46,31.75,3406818.0,0.012436224489795977,0.012359529856493613,31.436666666666667,31.304000000000002,31.389333333333337,32.099000000000004,52.11737945127766,-0.16821830014981742,-0.16388429061748014,33.189177481873195,30.20982251812681 | |
| 2025-01-03,31.97,31.9898,31.6,31.83,2910582.0,0.0025196850393700565,0.002516515955300782,31.646666666666665,31.442,31.351333333333333,32.10566666666667,53.13744677921188,-0.12337969758182155,-0.15578337201034845,33.043996685771795,30.25300331422821 | |
| 2025-01-06,32.0,32.33,31.88,31.93,3650070.0,0.003141690229343519,0.003136765432689322,31.836666666666662,31.613999999999997,31.320666666666668,32.11033333333333,54.44389501987984,-0.07886649388801459,-0.1403999963858817,32.89326527688037,30.311734723119628 | |
| 2025-01-07,32.14,32.32,31.88,31.93,2935245.0,0.0,0.0,31.896666666666665,31.76,31.303333333333335,32.096333333333334,54.44389501987984,-0.04309271328588338,-0.12093853976588204,32.73932029551307,30.378679704486924 | |
| 2025-01-08,32.0,32.45,31.93,32.44,3728921.0,0.01597243971186968,0.015846222520521487,32.1,31.976,31.360666666666667,32.083666666666666,60.89250107335535,0.026110023234714674,-0.0915288271657627,32.73529520512064,30.380704794879353 | |
| 2025-01-10,32.66,32.79,32.0526,32.17,4903739.0,-0.008323057953144142,-0.008357887996277067,32.18,32.06,31.41933333333333,32.077999999999996,56.34519275009951,0.058492679788063384,-0.06152452577499748,32.7321782843467,30.38182171565329 | |
| 2025-01-13,32.27,32.91,32.26,32.54,4855303.0,0.0115013988187751,0.011435760539956605,32.38333333333333,32.202,31.558666666666667,32.06733333333333,60.678714136152045,0.11271279327245054,-0.02667706196550788,32.76065199619608,30.367348003803922 | |
| 2025-01-14,32.76,33.55,32.64,33.45,4558071.0,0.0279655808236019,0.02758168478334589,32.72,32.506,31.75333333333333,32.06066666666666,68.86492813127057,0.22650105548075672,0.023958561523745037,33.02968680180713,30.204313198192867 | |
| 2025-01-15,33.91,33.96,33.22,33.34,4276996.0,-0.003288490284005907,-0.003293909251589441,33.11000000000001,32.788,31.91,32.02433333333333,67.04783935787657,0.3042952659803646,0.08002590241506896,33.25896804953589,30.090031950464116 | |
| 2025-01-16,33.35,33.79,33.29,33.67,2991791.0,0.009898020395920692,0.009849355850335051,33.48666666666667,33.034000000000006,32.08733333333333,32.019666666666666,69.63628413188907,0.3881021800073441,0.141641157933524,33.58495570266827,29.973044297331725 | |
| 2025-01-17,33.74,33.9,33.53,33.57,3874162.0,-0.0029700029700030495,-0.002974422181039641,33.526666666666664,33.314,32.226000000000006,32.028666666666666,67.89580549946422,0.44136284279193205,0.2015854949052056,33.8431805044662,29.942819495533804 | |
| 2025-01-21,33.82,34.4,33.71,34.09,5927353.0,0.01549002085195128,0.015371275157868304,33.77666666666667,33.624,32.422666666666665,32.07,71.83757466235792,0.5195429877907785,0.2651769934823202,34.12917136578233,30.02082863421768 | |
| 2025-01-22,34.26,34.485,33.8,33.8,4522630.0,-0.008506893517160607,-0.008543283660838782,33.82,33.694,32.60466666666667,32.10166666666667,66.90400924494713,0.5517406172025119,0.3224897182263585,34.29529629521253,30.181703704787473 | |
| 2025-01-23,33.94,34.0,33.62,33.67,3154359.0,-0.0038461538461537215,-0.0038535693159898548,33.85333333333333,33.760000000000005,32.769333333333336,32.13066666666666,64.75703792619615,0.5603086674002853,0.3700535080611439,34.43567110293837,30.309328897061615 | |
| 2025-01-24,33.9,33.95,33.55,33.57,3543726.0,-0.0029700029700030495,-0.002974422181039641,33.68,33.739999999999995,32.916666666666664,32.16766666666667,63.0801345427311,0.552659035305652,0.40657461351004553,34.526989328864076,30.47401067113593 | |
| 2025-01-27,33.64,33.77,32.94,33.45,9019061.0,-0.003574620196604039,-0.0035810244177060277,33.56333333333333,33.716,33.03,32.20966666666667,61.03753158190467,0.5307949755699113,0.4314186859220187,34.60955221215163,30.587447787848376 | |
| 2025-01-28,33.6,33.83,33.34,33.71,5247182.0,0.007772795216741235,0.007742742671731732,33.57666666666667,33.64,33.15533333333334,32.25333333333334,63.77457461357275,0.5283568093886899,0.4508063106153529,34.67633937527561,30.77766062472438 | |
| 2025-01-29,33.8,34.02,33.54,33.65,3626519.0,-0.001779887273806069,-0.0017814731552326236,33.60333333333333,33.61,33.27,32.29533333333333,62.680293832775995,0.5156390802223356,0.4637728645367495,34.68756108279246,31.024438917207537 | |
| 2025-01-30,33.96,34.15,33.6798,34.04,9827271.0,0.011589895988112886,0.011523247614436533,33.800000000000004,33.684000000000005,33.410666666666664,32.357,66.68210668282967,0.530909929676362,0.477200277564672,34.73174277215506,31.264257227844954 | |
| 2025-01-31,33.57,33.57,32.63,32.65,7094568.0,-0.040834312573443055,-0.041691447982733366,33.446666666666665,33.5,33.42466666666667,32.39266666666666,47.23936562549467,0.4259408239246554,0.46694838683666867,34.636296365480575,31.488703634519425 | |
| 2025-02-03,31.59,33.26,31.5101,33.13,7477612.0,0.014701378254211361,0.014594360589364454,33.27333333333333,33.436,33.48866666666667,32.454,52.40067717463598,0.3771366433622134,0.4489860381417776,34.58551891321945,31.677481086780556 | |
| 2025-02-04,32.04,33.42,31.5517,32.99,7952394.0,-0.004225777241171125,-0.004234731071314419,32.92333333333334,33.292,33.51866666666667,32.538666666666664,50.83855587757613,0.32343380510545927,0.42387559153451393,34.518386375880134,31.860613624119857 | |
| 2025-02-05,32.94,33.4499,32.87,33.04,6030351.0,0.0015156107911487027,0.0015144634122871306,33.053333333333335,33.17,33.49133333333334,32.62233333333333,51.39584162142109,0.28166168048714013,0.3954328093250392,34.445341618040395,32.0446583819596 | |
| 2025-02-06,33.1,33.25,32.685,32.87,3417202.0,-0.005145278450363278,-0.005158560976649359,32.96666666666667,32.93599999999999,33.46,32.684999999999995,49.34759207235406,0.232163159142452,0.36277887928852176,34.34758704046603,32.23641295953397 | |
| 2025-02-07,32.9,33.15,32.63,32.93,3673468.0,0.0018253726802557324,0.0018237087121450557,32.946666666666665,32.992000000000004,33.410666666666664,32.749,50.10340241491347,0.1955228571300367,0.3293276748568248,34.312939160209915,32.320060839790095 | |
| 2025-02-10,33.25,33.43,32.985,33.12,5077863.0,0.00576981475857874,0.005753233128785965,32.97333333333333,32.989999999999995,33.38066666666666,32.803333333333335,52.519503076425124,0.17974458225272372,0.2994110563360046,34.217636925161884,32.510363074838125 | |
| 2025-02-11,33.15,33.31,32.83,33.21,4597391.0,0.0027173913043478937,0.0027137058715963258,33.086666666666666,33.034000000000006,33.322,32.87233333333333,53.66405553701679,0.17251380185309273,0.27403160543942223,34.16766556661526,32.627334433384725 | |
| 2025-02-12,33.04,33.4,32.8,32.93,3803135.0,-0.008431195423065363,-0.008466939000382308,33.086666666666666,33.01199999999999,33.263999999999996,32.934333333333335,49.65379063108893,0.14254650892628007,0.2477345861367938,34.16749685929018,32.57550314070983 | |
| 2025-02-13,32.85,33.365,32.8,33.21,6064792.0,0.008502884907379382,0.00846693900038238,33.11666666666667,33.08,33.233333333333334,33.001333333333335,53.40373928577188,0.13977958131779644,0.22614358517299435,34.164036920298315,32.565963079701675 | |
| 2025-02-14,33.55,33.7399,33.39,33.44,4567534.0,0.006925624811803477,0.006901752827845477,33.193333333333335,33.182,33.224666666666664,33.07066666666667,56.28413470062446,0.15436640918787248,0.21178814997597,34.141187120625844,32.565812879374164 | |
| 2025-02-18,33.56,33.88,33.56,33.72,4043590.0,0.00837320574162681,0.008338344917153849,33.45666666666667,33.302,33.242666666666665,33.13633333333333,59.56140303806747,0.18637185655971678,0.20670489129271938,34.15957122412458,32.562428775875425 | |
| 2025-02-19,33.6,33.7499,33.31,33.65,4320374.0,-0.0020759193357058336,-0.0020780770429179173,33.60333333333333,33.39,33.23866666666667,33.196999999999996,58.38302614720453,0.2037394081295716,0.20611179466008983,34.07805074250678,32.599949257493215 | |
| 2025-02-20,33.62,33.655,33.315,33.58,3806102.0,-0.002080237741456159,-0.0020824044413420423,33.65,33.519999999999996,33.234,33.251999999999995,57.16506157332927,0.20944060200191217,0.20677755612845433,34.04551236923124,32.61048763076875 | |
| 2025-02-21,33.23,33.555,33.08,33.34,5513582.0,-0.007147111375818804,-0.007172774326746682,33.52333333333333,33.546,33.187333333333335,33.299,53.07669514820413,0.1923752627052906,0.2038970974438216,34.011764949858154,32.61123505014185 | |
| 2025-02-24,33.29,33.76,33.115,33.64,4855071.0,0.008998200359927822,0.008957957782099171,33.52,33.586,33.25333333333334,33.339,57.19750797644823,0.20074429587511133,0.20326653713007953,34.02107365054917,32.608926349450826 | |
| 2025-02-25,33.52,34.04,33.17,33.27,7648685.0,-0.01099881093935784,-0.011059745074361879,33.41666666666667,33.496,33.26266666666667,33.37566666666667,51.22272508420986,0.17549787689562635,0.19771280508318892,34.009545307709345,32.60245469229065 | |
| 2025-02-26,33.27,33.345,32.93,33.14,4114731.0,-0.003907424105801138,-0.003915078031968622,33.35,33.394,33.272666666666666,33.39566666666666,49.27512809366618,0.14334757283026534,0.1868397586326042,33.95911205975236,32.59588794024765 | |
| 2025-02-27,33.19,33.25,32.8,32.82,4378897.0,-0.00965600482800244,-0.009702926336472042,33.07666666666666,33.242000000000004,33.257999999999996,33.37466666666667,44.76332570564918,0.09099793206304696,0.16767139331869277,33.922888637262155,32.549111362737854 | |
| 2025-02-28,32.92,33.47,32.865,33.41,3973273.0,0.017976843388177732,0.017817170706720124,33.123333333333335,33.256,33.294000000000004,33.376999999999995,53.26080727951777,0.09601176984299542,0.15333946862355333,33.79154258789278,32.617457412107214 | |
| 2025-03-03,33.47,33.84,33.34,33.73,5285126.0,0.009577970667464797,0.009532392704893675,33.32,33.274,33.34733333333334,33.379,57.1143270241475,0.12437290462964512,0.1475461558247717,33.830068893485155,32.68693110651484 | |
| 2025-03-04,33.33,33.63,33.0509,33.32,5768720.0,-0.012155351319300234,-0.01222983177491684,33.48666666666666,33.284000000000006,33.36066666666667,33.370666666666665,51.28057662852763,0.1124692591818075,0.14053077649617887,33.83702021053724,32.69897978946276 | |
| 2025-03-05,33.26,33.4758,32.87,33.09,4294947.0,-0.006902761104441657,-0.006926695365121027,33.379999999999995,33.274,33.35266666666667,33.33733333333333,48.300140390309984,0.08351376193142812,0.12912737358322873,33.83386005384574,32.71213994615427 | |
| 2025-03-06,32.93,33.09,32.53,32.75,4413330.0,-0.01027500755515276,-0.010328159852260016,33.053333333333335,33.260000000000005,33.34066666666667,33.30233333333334,44.20961207090502,0.03275360013205386,0.10985261889299376,33.85647240739005,32.66052759260996 | |
| 2025-03-07,32.75,33.77,32.73,33.46,6028964.0,0.021679389312977193,0.02144773347741708,33.1,33.27,33.35733333333334,33.29533333333333,53.13528737148532,0.049249158834747675,0.09773192688134455,33.864215237563045,32.71178476243695 | |
| 2025-03-10,33.41,34.53,33.4,33.65,7955984.0,0.005678421996413663,0.0056623605320589325,33.28666666666667,33.254,33.37133333333333,33.297999999999995,55.20081837862881,0.07676848079457699,0.09353923766399104,33.89620276126547,32.751797238734525 | |
| 2025-03-11,33.61,33.76,33.0,33.17,4974151.0,-0.01426448736998509,-0.014367203131775709,33.42666666666667,33.224000000000004,33.33466666666667,33.288666666666664,49.290373281389876,0.05916375035518939,0.0866641402022307,33.895543935034745,32.75745606496525 | |
| 2025-03-12,33.36,33.46,32.94,32.98,3470264.0,-0.005728067530901604,-0.005744535827508395,33.266666666666666,33.202,33.29,33.26433333333333,47.13882796241514,0.029539944451336453,0.07523930105205186,33.90200936960141,32.7279906303986 | |
| 2025-03-13,33.0,33.295,32.9144,32.97,4913052.0,-0.00030321406913269566,-0.0003032600478130457,33.04,33.245999999999995,33.24933333333333,33.24166666666667,47.02248902647938,0.005196051569953397,0.06123065115563217,33.89899999999985,32.735000000000134 | |
| 2025-03-14,33.09,33.6,32.98,33.59,3386567.0,0.01880497421898708,0.018630346540561813,33.18,33.272,33.266,33.22666666666667,54.517421993906645,0.035522676217652815,0.056089056168036305,33.927520075736936,32.74447992426306 | |
| 2025-03-17,33.5,34.195,33.48,33.92,3909294.0,0.009824352485858778,0.009776407299500838,33.49333333333333,33.326,33.284666666666666,33.269,57.92907750050825,0.08520282172547411,0.06191180927952387,34.00314850540122,32.71685149459878 | |
| 2025-03-18,33.96,34.05,33.725,33.8,2426089.0,-0.0035377358490567,-0.003544008434729322,33.77,33.452,33.32,33.291333333333334,56.2759922561226,0.11358239075039478,0.07224592557369805,34.016974731517095,32.7110252684829 | |
| 2025-03-19,33.85,34.14,33.8258,34.0,3427782.0,0.00591715976331364,0.005899722127188322,33.906666666666666,33.656,33.37733333333333,33.325,58.40638062807793,0.1504771255619488,0.0878921655713482,34.0812792509069,32.6817207490931 | |
| 2025-03-20,33.93,34.32,33.78,34.1,3176447.0,0.002941176470588225,0.0029368596733097057,33.96666666666667,33.882,33.462666666666664,33.36033333333334,59.46972290481192,0.18564562576402466,0.1074428576098835,34.17062187755287,32.644378122447144 | |
| 2025-03-21,34.1,34.1397,33.64,33.85,5742251.0,-0.007331378299120228,-0.0073583849311871,33.983333333333334,33.934000000000005,33.492,33.393,55.64007566386597,0.191140654403668,0.12418241696864041,34.21913230438636,32.64686769561365 | |
| 2025-03-24,33.85,34.04,33.59,33.68,3236311.0,-0.005022156573116776,-0.005034809984158107,33.876666666666665,33.885999999999996,33.48866666666667,33.418,53.1343593446571,0.1797063816352491,0.13528720990196216,34.22342881733217,32.646571182667834 | |
| 2025-03-25,33.68,33.88,33.41,33.5,3136631.0,-0.005344418052256494,-0.00535875054310519,33.67666666666667,33.826,33.50066666666667,33.43066666666667,50.53910456461803,0.1543409954875088,0.1390979670190715,34.2316694084717,32.6613305915283 | |
| 2025-03-26,33.45,34.015,33.45,33.84,4207013.0,0.010149253731343455,0.010098095907001949,33.67333333333334,33.794,33.550666666666665,33.45166666666667,55.00922403076527,0.15983146508131085,0.14324466663151939,34.271291744702225,32.69170825529777 | |
| 2025-03-27,33.93,34.35,33.77,33.95,5212089.0,0.003250591016548343,0.0032453192666824842,33.76333333333333,33.764,33.63066666666667,33.48566666666667,56.382679519498865,0.17108660262538677,0.14881305383029286,34.29124896282688,32.784751037173116 | |
| 2025-03-28,33.95,34.21,33.7,34.08,4255495.0,0.0038291605301912224,0.003821847956409614,33.95666666666667,33.81,33.672,33.51466666666667,58.013969877291295,0.18832539582800223,0.15671552222983473,34.357865691011355,32.785134308988646 | |
| 2025-03-31,33.95,34.36,33.88,34.14,3350801.0,0.0017605633802817433,0.0017590154051796245,34.056666666666665,33.902,33.70466666666667,33.538,58.78021996670438,0.20447173926790896,0.16626676563744958,34.41437704248097,32.769622957519026 | |
| 2025-04-01,34.15,34.33,33.89,34.22,4163225.0,0.0023432923257176164,0.0023405510977528485,34.14666666666667,34.04600000000001,33.77466666666667,33.55466666666667,59.832813170188665,0.22117361245566514,0.17724813500109268,34.49273594057965,32.78126405942035 | |
| 2025-04-02,34.26,34.26,33.84,34.05,2735641.0,-0.004967855055523107,-0.004980235868526067,34.13666666666666,34.088,33.846,33.568,56.529328211332995,0.21817737506766122,0.1854339830144064,34.52006885943599,32.849931140564 | |
| 2025-04-03,33.59,33.85,33.31,33.47,7638010.0,-0.017033773861967694,-0.017180517372286132,33.913333333333334,33.992,33.879333333333335,33.56433333333334,46.9957624505784,0.16707573751217808,0.18176233391396074,34.44664178490472,32.99535821509527 | |
| 2025-04-04,32.7,32.93,30.15,30.85,14933131.0,-0.07827905587092909,-0.08151276487183831,32.79,33.346000000000004,33.69666666666667,33.48133333333333,25.81580199938503,-0.08386800402002592,0.1286362663271634,35.03733758590928,32.143662414090734 | |
| 2025-04-07,28.48,30.88,27.77,29.8,15418294.0,-0.03403565640194495,-0.03462835684003811,31.37333333333333,32.477999999999994,33.422,33.35333333333333,21.612066103090527,-0.3632812715564313,0.03025275875044446,35.592990660572354,31.203009339427656 | |
| 2025-04-08,30.93,31.1234,28.575,29.09,12404794.0,-0.02382550335570477,-0.024113921004248574,29.913333333333338,31.451999999999998,33.108,33.214,19.321021149791193,-0.6346930193805989,-0.1027363968757642,36.08413771298184,30.303862287018163 | |
| 2025-04-09,28.75,30.09,27.86,29.69,14530705.0,0.020625644551392375,0.02041581626855831,29.526666666666667,30.580000000000002,32.82066666666667,33.099,26.419684107851083,-0.7922413344065937,-0.2406373843819301,36.29922460614039,29.759775393859606 | |
| 2025-04-10,29.635,29.69,28.26,28.95,7720573.0,-0.024924216908049912,-0.02524008475666425,29.243333333333336,29.676,32.477333333333334,32.97,23.655235090298532,-0.9656795717129221,-0.3856458218481285,36.55103287426721,29.105967125732803 | |
| 2025-04-11,29.29,29.63,28.54,29.63,5289838.0,0.023488773747841085,0.023217157566469603,29.423333333333332,29.432,32.196,32.844,30.818825877209406,-1.0363143209220098,-0.5157795216629049,36.584047647366866,28.67695235263313 | |
| 2025-04-14,30.19,30.61,29.9,30.32,5136534.0,0.02328720890988878,0.023020199188697184,29.633333333333336,29.536,31.971999999999998,32.730333333333334,37.25268457102334,-1.0248023515454037,-0.6175840876394046,36.479899334888536,28.421100665111474 | |
| 2025-04-15,30.6,31.19,30.52,30.93,4594194.0,0.020118733509234765,0.01991902592280728,30.293333333333333,29.904000000000003,31.800666666666665,32.650666666666666,42.356547497331405,-0.9554433743808772,-0.6851559449876992,36.33835758771164,28.275642412288363 | |
| 2025-04-16,31.2,31.49,30.305,30.44,4491215.0,-0.015842224377626835,-0.015969053703493094,30.563333333333333,30.054000000000002,31.574,32.562333333333335,39.572070977280255,-0.9293023709114507,-0.7339852301724494,36.1600043413522,28.09799565864781 | |
| 2025-04-17,30.89,31.445,30.7396,31.02,3641634.0,0.01905387647831791,0.018874624754907587,30.796666666666667,30.468,31.378666666666664,32.504666666666665,44.24434718525091,-0.8519633810603509,-0.7575808603500298,35.92761179475044,28.022388205249563 | |
| 2025-04-21,31.08,31.08,29.98,30.07,7041025.0,-0.030625402965828497,-0.03110416074795506,30.51,30.556,31.111333333333334,32.391666666666666,38.934245297701146,-0.8574446467774628,-0.7775536176355164,35.72337679172318,27.84862320827682 | |
| 2025-04-22,30.45,30.89,30.05,30.7,4919936.0,0.020951114067176535,0.02073465759271372,30.596666666666664,30.631999999999998,30.882,32.29333333333334,43.75515926749617,-0.8017112265070736,-0.7823851394098279,35.50126758907822,27.772732410921783 | |
| 2025-04-23,31.05,31.35,30.49,30.7,5658133.0,0.0,0.0,30.49,30.586000000000002,30.647333333333332,32.211,43.75515926749617,-0.748909131121362,-0.7756899377521348,35.28323876690317,27.710761233096825 | |
| 2025-04-24,30.79,31.54,30.6169,31.3,5240333.0,0.019543973941368087,0.019355442952956072,30.899999999999995,30.758000000000003,30.464000000000002,32.155,48.266289344900976,-0.6511421432137965,-0.7507803788444671,35.00055367678271,27.739446323217287 | |
| 2025-04-25,31.3,31.41,30.96,31.22,3821410.0,-0.0025559105431310902,-0.0025591824588216275,31.073333333333334,30.798000000000002,30.314,32.09666666666667,47.71675232286566,-0.5735054188621262,-0.7153253868479991,34.66564379069417,27.801356209305837 | |
| 2025-04-28,31.37,31.51,31.08,31.37,4950360.0,0.004804612427930843,0.004793107115300805,31.296666666666667,31.058,30.348666666666666,32.022666666666666,48.891731491776554,-0.49417743916936985,-0.6710957973122732,34.274379070577154,27.921620929422854 | |
| 2025-04-29,31.05,31.32,30.4548,30.79,8636021.0,-0.01848900223143135,-0.018662060266177824,31.126666666666665,31.076,30.41466666666667,31.918333333333333,44.707907800598456,-0.47266204266741596,-0.6314090463833018,33.78451103711962,28.076488962880383 | |
| 2025-04-30,30.16,30.295,29.655,29.9,6349130.0,-0.028905488795063383,-0.029331481539768316,30.686666666666667,30.915999999999997,30.468666666666664,31.788333333333334,39.168966465168474,-0.5214159395087066,-0.6094104250083827,33.16541391117694,28.26358608882305 | |
| 2025-05-01,29.95,30.215,29.805,29.87,4696160.0,-0.0010033444816052173,-0.0010038481686221788,30.186666666666667,30.630000000000003,30.480666666666664,31.650666666666666,38.99359793597226,-0.5560645374383952,-0.5987412474943853,32.44193461030853,28.569065389691474 | |
| 2025-05-02,30.27,30.54,30.14,30.46,5235112.0,0.01975225979243378,0.019559715238997223,30.076666666666668,30.477999999999998,30.581333333333337,31.529333333333334,44.27750912543898,-0.529808429976601,-0.5849546839908285,31.734108407631823,28.97589159236818 | |
| 2025-05-05,30.21,30.24,29.845,30.0,4412926.0,-0.015101772816808912,-0.015216965804860358,30.11,30.203999999999997,30.606,31.401,41.27581614520116,-0.5398948594013859,-0.57594271907294,31.68031394933697,28.94468605066303 | |
| 2025-05-06,30.03,30.2199,29.68,29.95,5120894.0,-0.0016666666666667052,-0.0016680571006970587,30.136666666666667,30.036,30.581333333333337,31.276666666666664,40.95084647648763,-0.5456332886156616,-0.5698808329814844,31.678101616227885,28.961898383772116 | |
| 2025-05-07,30.05,30.34,29.9,30.32,4403794.0,0.012353923205342232,0.012278236212712547,30.09,30.119999999999997,30.540666666666667,31.170666666666666,44.43702069018161,-0.5143954962494597,-0.5587837656350795,31.617109566165936,29.14589043383406 | |
| 2025-05-08,30.5,31.06,30.44,30.64,4633913.0,0.01055408970976246,0.01049878409821957,30.30333333333333,30.274,30.554,31.064,47.33307252238587,-0.45853231993691423,-0.5387334764954465,31.62709682413433,29.230903175865674 | |
| 2025-05-09,30.76,31.15,30.63,31.11,3561653.0,0.01533942558746726,0.015222966037155,30.689999999999998,30.404000000000003,30.560000000000002,30.969333333333335,51.34438363939996,-0.3720465570716769,-0.5053960926106926,31.558784713137133,29.515215286862865 | |
| 2025-05-12,31.21,31.6697,31.13,31.4,4783749.0,0.009321761491481784,0.009278582004661976,31.05,30.683999999999997,30.648666666666664,30.88,53.68820650923694,-0.276913306313201,-0.4596995353511943,31.62406847536897,29.62693152463103 | |
| 2025-05-13,31.58,32.03,31.55,31.76,5818194.0,0.01146496815286624,0.011399743464727288,31.423333333333336,31.046,30.71933333333333,30.800666666666665,56.49020582056031,-0.17050505222820078,-0.4018606387265956,31.799840691438305,29.59515930856169 | |
| 2025-05-14,31.955,32.19,31.47,32.0,7314472.0,0.007556675062972307,0.007528266420791588,31.72,31.381999999999998,30.805999999999997,30.726666666666667,58.30150515455158,-0.06604838532709678,-0.3346981880466959,31.98881904978097,29.513180950219024 | |
| 2025-05-15,32.07,32.29,31.91,32.29,4514470.0,0.009062499999999973,0.009021681970457274,32.016666666666666,31.712,30.872,30.668,60.444314600806834,0.03967747489829421,-0.25982305545769785,32.240758386985256,29.446241613014738 | |
| 2025-05-16,32.29,32.455,32.21,32.41,3748346.0,0.003716320842366061,0.0037094323832721674,32.23333333333333,31.972,30.95133333333333,30.63266666666667,61.32985206269998,0.13163161068857576,-0.18153212222844314,32.467851761423134,29.358148238576867 | |
| 2025-05-19,32.35,32.585,32.185,32.55,3248486.0,0.004319654427645814,0.004310351501122263,32.416666666666664,32.202,31.029999999999998,30.68933333333333,62.38778563663713,0.21334346510331414,-0.10255700476209167,32.69527741949307,29.37872258050693 | |
| 2025-05-20,32.67,32.69,32.04,32.19,3326918.0,-0.011059907834101379,-0.011121523343861451,32.38333333333333,32.288,31.12333333333333,30.769000000000002,57.99413246866531,0.24621351098262778,-0.03280290161314779,32.83511567641994,29.38788432358006 | |
| 2025-05-21,32.19,32.21,31.745,31.79,2729537.0,-0.012426219322770993,-0.012504070388005403,32.17666666666667,32.245999999999995,31.249333333333333,30.858999999999998,53.48684406973983,0.23725171204496576,0.021208021118474918,32.90300201496733,29.428997985032677 | |
| 2025-05-22,31.55,31.665,31.37,31.39,3725724.0,-0.012582573136206365,-0.012662404068849163,31.790000000000003,32.066,31.350666666666665,30.915666666666667,49.35584966128783,0.19561780447791222,0.05608997779036238,32.90933265439793,29.43166734560207 | |
| 2025-05-23,31.11,31.37,31.08,31.29,2754934.0,-0.003185727938834093,-0.003190813173071485,31.49,31.841999999999995,31.406,30.993666666666666,48.35046335436036,0.15279217542135726,0.07543041731656136,32.913498778384316,29.434501221615673 | |
| 2025-05-27,31.35,31.54,31.29,31.5,2804188.0,0.006711409395973256,0.00668898815079671,31.393333333333334,31.631999999999998,31.506000000000004,31.055999999999997,50.62506249294045,0.13425024752324433,0.08719438335789795,32.92384706814235,29.43715293185764 | |
| 2025-05-28,31.54,31.67,31.36,31.43,2060242.0,-0.0022222222222222365,-0.0022246950221111624,31.406666666666666,31.48,31.604666666666667,31.093,49.837190931712,0.1126091331013761,0.09227733330659357,32.949484455889156,29.475515544110845 | |
| 2025-05-29,31.66,31.69,30.98,31.23,4153747.0,-0.006363347120585394,-0.006383679514488989,31.386666666666667,31.368000000000002,31.66533333333333,31.103,47.55975534195479,0.07841613310588258,0.08950509326645138,32.9084035718632,29.649596428136814 | |
| 2025-05-30,31.07,31.1034,30.75,30.82,4723839.0,-0.013128402177393528,-0.01321534140301751,31.16,31.253999999999998,31.67733333333333,31.115666666666662,43.201342777463864,0.0180265617919666,0.07520938697155442,32.840108601984184,29.812891398015815 | |
| 2025-06-02,31.03,31.32,30.91,31.05,3964658.0,0.00746268656716409,0.0074349784875179905,31.03333333333333,31.206,31.673333333333332,31.116666666666667,46.180913581106225,-0.01114505746300054,0.05793849808464343,32.823193238806844,29.888806761193162 | |
| 2025-06-03,31.09,31.545,30.84,31.48,2769055.0,0.013848631239935516,0.013753615169714635,31.116666666666664,31.201999999999998,31.67866666666667,31.163666666666664,51.32220093578447,0.00042868878980328873,0.0464365362256754,32.75893942676124,30.101060573238758 | |
| 2025-06-04,31.38,31.65,30.52,30.82,5188683.0,-0.02096569250317659,-0.021188593657232756,31.11666666666667,31.080000000000002,31.616,31.167666666666666,44.3233283792659,-0.04315801928893492,0.028517625122753337,32.65453810268784,30.292461897312165 | |
| 2025-06-05,30.68,31.15,30.48,31.06,4780875.0,0.0077871512005189825,0.0077569878285711595,31.12,31.046000000000003,31.553333333333335,31.17966666666667,47.14595252783379,-0.05767002112510866,0.01128009587318094,32.58635268508308,30.43464731491692 | |
| 2025-06-06,31.09,31.55,31.08,31.46,3975441.0,0.012878300064391501,0.012796079909590755,31.113333333333333,31.174,31.497999999999998,31.185,51.554231498055124,-0.03647378300672699,0.001729320097199354,32.55134548806326,30.551654511936732 | |
| 2025-06-09,31.68,32.0,31.49,31.72,4108813.0,0.008264462809917328,0.008230499136515444,31.413333333333338,31.308,31.451999999999998,31.201666666666664,54.226633070631976,0.001289352647351194,0.001641326607229722,32.56315442209698,30.60084557790302 | |
| 2025-06-10,31.94,32.15,31.825,31.95,3982727.0,0.007250945775535866,0.007224784056896503,31.709999999999997,31.401999999999997,31.412,31.221,56.51199268548974,0.04920873981054541,0.01115480924789286,32.5994994949496,30.619500505050407 | |
| 2025-06-11,32.11,32.2054,31.89,32.11,3892492.0,0.00500782472613448,0.004995327277878649,31.926666666666666,31.660000000000004,31.40666666666667,31.264999999999997,58.079971146955394,0.09895516861578457,0.028714881121471206,32.63914821049116,30.614851789508844 | |
| 2025-06-12,32.0,32.15,31.86,31.96,4077065.0,-0.004671441918405406,-0.00468238720334857,32.00666666666667,31.839999999999996,31.418,31.333666666666666,56.039997071654945,0.12483678470403348,0.047939261837983665,32.63434632312227,30.615653676877727 | |
| 2025-06-13,32.23,32.285,31.84,32.05,3155793.0,0.0028160200250311185,0.0028120624686049584,32.04,31.958,31.462,31.406333333333333,57.01553841906509,0.15087124990475687,0.06852565945133832,32.595793976375745,30.630206023624254 | |
| 2025-06-16,32.15,32.36,31.44,31.53,4703986.0,-0.016224648985959322,-0.016357709809709478,31.846666666666664,31.919999999999998,31.477999999999998,31.442,50.09796788322397,0.12806781096053754,0.08043408975317817,32.48140122753121,30.656598772468787 | |
| 2025-06-17,31.59,31.83,31.2,31.23,3943219.0,-0.009514747859181716,-0.009560302261982226,31.603333333333328,31.776,31.459999999999997,31.483,46.586241770449874,0.08481078260298247,0.08130942832313903,32.3064699745482,30.69953002545181 | |
| 2025-06-18,31.3,31.555,31.115,31.12,3405587.0,-0.0035222542427153503,-0.0035284719847963665,31.293333333333333,31.577999999999996,31.43933333333333,31.522000000000002,45.3314933237063,0.04117851499973568,0.07328324565845837,32.20385999363731,30.69514000636269 | |
| 2025-06-20,31.16,31.405,31.01,31.19,3489293.0,0.0022493573264781297,0.0022468313095210194,31.179999999999996,31.424,31.436666666666667,31.551,46.322286566840205,0.012108464712291322,0.06104828946922496,32.16497904061784,30.674020959382162 | |
| 2025-06-23,31.38,31.63,30.74,30.88,4003900.0,-0.009939083039435803,-0.009988805463136559,31.063333333333333,31.190000000000005,31.44066666666667,31.559,42.636925502773344,-0.035534548643539665,0.04173172184667204,32.17577746194201,30.612222538057985 | |
| 2025-06-24,30.78,31.25,30.75,31.12,4220409.0,0.007772020725388629,0.007741974153615459,31.063333333333333,31.108000000000004,31.445333333333334,31.55933333333333,46.2052487484595,-0.05331144459304937,0.022723088558727754,32.17527148593786,30.595728514062138 | |
| 2025-06-25,31.11,31.24,30.73,30.75,4070433.0,-0.011889460154241638,-0.01196070505766397,30.916666666666668,31.012,31.396666666666665,31.537666666666667,41.879977265244406,-0.09614734376041056,-0.0010509979050999096,32.18242435247331,30.513575647526693 | |
| 2025-06-26,30.75,31.18,30.7401,31.09,3735931.0,0.011056910569105627,0.010996229818135504,30.986666666666665,31.006,31.41466666666667,31.515333333333334,46.8075592017057,-0.10149003007375157,-0.021138804338830242,32.1718781124518,30.4901218875482 | |
| 2025-06-27,31.04,31.4277,30.9,31.06,3387808.0,-0.0009649404953361307,-0.0009654063501214423,30.966666666666665,30.98,31.414666666666665,31.483999999999998,46.43347763239291,-0.10691247627282152,-0.038293538725628504,32.17069514264142,30.47430485735857 | |
| 2025-06-30,30.97,31.27,30.9,31.01,3397123.0,-0.0016097875080488544,-0.0016110846081833525,31.05333333333333,31.006,31.384666666666668,31.441333333333333,45.77683435057141,-0.11393105974761752,-0.05342104293002631,32.16152034333132,30.502479656668683 | |
| 2025-07-01,31.11,31.19,30.72,31.17,3701685.0,0.0051596259271202705,0.005146360666888128,31.08,31.016000000000002,31.348,31.4,48.29655523050957,-0.10536805751564415,-0.06381044584714989,32.1609848115248,30.515015188475203 | |
| 2025-07-02,31.2,31.54,31.005,31.44,3399463.0,0.008662175168431263,0.008624873781760158,31.206666666666663,31.154000000000003,31.314,31.363,52.32285641645444,-0.07591991551035804,-0.06623233977979152,32.15778829390574,30.514211706094265 | |
| 2025-07-03,31.45,31.535,31.27,31.51,1887818.0,0.0022264631043256156,0.0022239882081773583,31.373333333333335,31.238,31.274,31.34033333333333,53.33740906361821,-0.0463987795744778,-0.062265627738728783,32.160043539015106,30.580956460984893 | |
| 2025-07-07,31.5,31.61,31.13,31.31,2678477.0,-0.006347191367819804,-0.0063674204308689746,31.419999999999998,31.288,31.230666666666668,31.324333333333335,50.05970821856496,-0.03869533940163805,-0.05755157007131064,32.16030560270752,30.60569439729248 | |
| 2025-07-08,31.36,31.735,31.2,31.72,3038247.0,0.013094857872884003,0.013009861428332848,31.513333333333332,31.43,31.208666666666666,31.335333333333335,56.02560596843825,0.0004876446585804217,-0.04594372712533243,32.18660483175889,30.60539516824112 | |
| 2025-07-09,31.76,31.91,31.58,31.9,4787600.0,0.005674653215636871,0.0056586130241517004,31.64333333333333,31.576,31.233333333333334,31.355666666666668,58.37651846902082,0.045539980948966274,-0.027646985510472684,32.21403646394986,30.59596353605014 | |
| 2025-07-10,31.9,32.065,31.6846,32.05,2820076.0,0.004702194357366629,0.004691173575880018,31.889999999999997,31.698,31.288,31.374000000000002,60.28209490077155,0.09228423324543655,-0.003660741759290837,32.233553276965424,30.58644672303457 | |
| 2025-07-11,32.02,32.12,31.83,31.89,2519511.0,-0.004992199687987364,-0.005004702344712638,31.946666666666662,31.774,31.339333333333336,31.389333333333333,57.270264152611205,0.11509201799913171,0.020089810192393674,32.19009797117708,30.60790202882292 | |
| 2025-07-14,31.88,31.88,31.605,31.87,6052704.0,-0.0006271558482282558,-0.0006273525927211794,31.936666666666667,31.886000000000003,31.384666666666664,31.410666666666664,56.8876553502296,0.13005433348422812,0.042082714850760566,32.17371691460112,30.615283085398875 | |
| 2025-07-15,31.75,31.85,31.185,31.5,4892187.0,-0.011609664261060582,-0.011677582597657688,31.753333333333334,31.842000000000002,31.426,31.433333333333334,50.20527035948591,0.11077917514937496,0.055822006910483446,32.08841804801412,30.645581951985882 | |
| 2025-07-16,31.5,31.575,31.25,31.5,2696470.0,0.0,0.0,31.623333333333335,31.762,31.45133333333333,31.44833333333333,50.20527035948592,0.09441511462891228,0.06354062845416922,32.08567983865177,30.64532016134822 | |
| 2025-07-17,31.37,31.4806,31.21,31.24,4124178.0,-0.008253968253968291,-0.0082882208601022,31.41333333333333,31.6,31.483999999999998,31.440333333333335,45.81895706073308,0.05977757302878928,0.06278801736909323,32.085816643320015,30.646183356679977 | |
| 2025-07-18,31.28,31.585,31.17,31.35,3713334.0,0.0035211267605634866,0.003514942107444592,31.363333333333333,31.492,31.50133333333333,31.458000000000002,47.893150124561124,0.04073360085742195,0.05837713406675898,32.088523909584275,30.666476090415735 | |
| 2025-07-21,31.46,31.6,31.11,31.16,3247897.0,-0.0060606060606061,-0.006079046076382226,31.25,31.35,31.508,31.461333333333336,44.70935015867278,0.010192214103700081,0.048740150074147205,32.08872435064371,30.663275649356287 | |
| 2025-07-22,31.16,31.45,31.14,31.33,2940190.0,0.005455712451861272,0.005440883961552761,31.28,31.315999999999995,31.529333333333334,31.457,48.037784786350365,-0.0002911198384296654,0.03893389609163183,32.07464421538641,30.722355784613598 | |
| 2025-07-23,31.39,31.545,31.235,31.5,3380075.0,0.005426109160548975,0.005411440867486995,31.33,31.315999999999995,31.551333333333336,31.449666666666666,51.20137761516539,0.005060013054073664,0.032159119484120195,32.082537592922755,30.752462407077243 | |
| 2025-07-24,31.54,31.94,31.4404,31.79,3986931.0,0.009206349206349218,0.009164229091123969,31.540000000000003,31.426,31.574666666666666,31.44433333333333,56.11033183857106,0.0323287352569821,0.032193042638692576,32.077857625086175,30.861142374913825 | |
| 2025-07-25,31.86,31.8845,31.53,31.55,4816333.0,-0.007549543881723797,-0.007578185935489157,31.613333333333333,31.466,31.577333333333332,31.425666666666668,51.493619966416944,0.03417940096858274,0.03259031430467061,32.07600235646524,30.90899764353476 | |
| 2025-07-28,31.8,31.8999,30.945,31.15,10944837.0,-0.01267828843106189,-0.012759343753760099,31.49666666666667,31.464,31.566666666666666,31.398666666666667,44.8675539205225,0.0033310119851499564,0.02673845384076648,32.06835278068851,30.925647219311497 | |
| 2025-07-29,31.28,31.55,31.03,31.43,6040693.0,0.008988764044943753,0.008948605576014014,31.376666666666665,31.483999999999998,31.54733333333333,31.378,49.74266500263826,0.0014602683430311458,0.021682816741219416,32.045393591163645,30.990606408836356 | |
| 2025-07-30,31.57,31.6,31.29,31.46,4924798.0,0.0009545020680878924,0.0009540468206556134,31.346666666666664,31.476,31.518000000000004,31.375666666666667,50.25025843035126,0.002371107160822561,0.017820474825140046,32.03624100488295,31.028758995117048 | |
| 2025-07-31,30.94,31.1399,30.7335,30.99,4249979.0,-0.014939605848696802,-0.01505232583047494,31.293333333333333,31.316000000000003,31.447333333333336,31.367666666666665,42.93414198022815,-0.03443517133989005,0.007369345592134027,32.06576973649209,30.95423026350791 | |
| 2025-08-01,30.82,31.0,30.62,30.74,4223378.0,-0.008067118425298503,-0.008099833689207086,31.063333333333333,31.153999999999996,31.37066666666667,31.355000000000004,39.62905523276649,-0.08282259556306926,-0.010669042638906629,32.12075418751095,30.82224581248906 | |
| 2025-08-04,30.75,31.145,30.74,31.03,4187679.0,0.009433962264151052,0.009389740349839137,30.919999999999998,31.130000000000003,31.314666666666668,31.349666666666668,44.92537609075607,-0.09665522028991447,-0.0278662781691082,32.131677276389894,30.78332272361011 | |
| 2025-08-05,30.98,31.195,30.79,31.15,4372908.0,0.0038672252658715767,0.0038597667731731576,30.973333333333333,31.074,31.291333333333334,31.358666666666668,46.997476487567255,-0.0968186132207478,-0.04165674517943613,32.104570869709825,30.753429130290165 | |
| 2025-08-06,31.15,31.505,31.08,31.23,4916752.0,0.002568218298555358,0.002564926061525038,31.136666666666667,31.028,31.273333333333333,31.362333333333332,48.39151192565966,-0.08946151522387069,-0.05121769918832304,32.04006109097625,30.75093890902374 | |
| 2025-08-07,31.35,31.655,31.14,31.19,4897549.0,-0.001280819724623683,-0.0012816406752752388,31.189999999999998,31.068,31.27,31.377,47.715750014897864,-0.08586878585054691,-0.05814791652076782,31.927682579708833,30.777317420291165 | |
| 2025-08-08,31.25,31.69,31.25,31.44,5434814.0,0.008015389547932017,0.007983436941293892,31.286666666666665,31.208,31.276,31.388666666666666,52.207815705376454,-0.062132387784828325,-0.05894481077357992,31.852072791860017,30.807927208139986 | |
| 2025-08-11,31.52,31.62,31.07,31.14,5093508.0,-0.009541984732824416,-0.009587801155153513,31.256666666666664,31.23,31.27466666666667,31.391333333333332,46.99045572627404,-0.06675905724576126,-0.060507660068016195,31.758398913744177,30.828601086255826 | |
| 2025-08-12,31.24,31.46,31.07,31.34,3439919.0,0.006422607578676853,0.006402070522022409,31.30666666666667,31.268,31.275333333333332,31.402333333333335,50.53916291003823,-0.053668737794975385,-0.05913987561340804,31.74132781837062,30.829672181629384 | |
| 2025-08-13,31.35,31.9,31.2201,31.74,4414318.0,0.012763241863433361,0.012682478170388294,31.406666666666666,31.369999999999997,31.291333333333334,31.421333333333333,56.772127203207475,-0.010892348050973055,-0.04949037010092105,31.786698323791608,30.808301676208398 | |
| 2025-08-14,31.9,32.14,31.75,31.92,7445688.0,0.005671077504725952,0.0056550574833450565,31.666666666666668,31.516000000000002,31.3,31.437333333333335,59.26012540271925,0.037105021099471,-0.03217129186084264,31.88964962151784,30.773350378482156 | |
| 2025-08-15,31.83,32.06,31.5,31.5,3733239.0,-0.013157894736842146,-0.01324522675002068,31.72,31.528000000000002,31.296666666666667,31.437,51.77245943176628,0.040782674751820736,-0.017580498538309966,31.90195292876093,30.776047071239066 | |
| 2025-08-18,31.4,31.52,31.24,31.33,3217305.0,-0.0053968253968254,-0.005411440867487018,31.583333333333332,31.566000000000003,31.308666666666667,31.437666666666665,49.069852049281245,0.02963801394095711,-0.00813679604245655,31.904487432533728,30.79051256746628 | |
| 2025-08-19,31.25,31.43,31.14,31.41,3010394.0,0.0025534631343759884,0.0025502085864548053,31.413333333333338,31.580000000000002,31.307333333333336,31.42733333333333,50.382489766871,0.02695045331773116,-0.001119346170419009,31.90907600378828,30.793923996211717 | |
| 2025-08-20,31.43,31.7176,31.43,31.51,2357603.0,0.003183699458771061,0.003178642218628029,31.416666666666668,31.534000000000002,31.310666666666666,31.41433333333333,52.04623694114647,0.03251489495688986,0.005607502055042765,31.910125433930855,30.79387456606914 | |
| 2025-08-21,31.5,31.7386,31.49,31.61,4594353.0,0.0031735956839098467,0.003168570458343098,31.51,31.472,31.351999999999997,31.39966666666667,53.717533584631,0.04448116809347269,0.013382235262728751,31.877905599148587,30.808094400851413 | |
| 2025-08-22,31.61,32.0,31.61,31.9,2872149.0,0.00917431192660545,0.009132483563272474,31.673333333333332,31.552,31.429333333333332,31.4,58.260700427045215,0.07648344854984046,0.026002477920151097,31.942203532738542,30.778796467261447 | |
| 2025-08-25,31.53,31.865,31.46,31.69,3964253.0,-0.006583072100313392,-0.006604836087969421,31.73333333333333,31.624000000000002,31.473333333333336,31.394000000000002,54.11794346154178,0.08393271729999086,0.03758852579611905,31.977682175264977,30.79731782473502 | |
| 2025-08-26,31.62,31.78,31.37,31.68,3814366.0,-0.0003155569580309825,-0.00031560675660432977,31.756666666666664,31.678000000000004,31.508666666666667,31.4,53.921318050810115,0.08801481996976435,0.047673784630848114,32.003688661480815,30.796311338519182 | |
| 2025-08-27,31.71,31.895,31.6,31.62,2655754.0,-0.0018939393939393367,-0.0018957351648990896,31.663333333333338,31.7,31.534666666666666,31.404,52.68446844600941,0.085423705879478,0.05522376888057409,32.01885513831063,30.797144861689368 | |
| 2025-08-28,31.63,31.96,31.5601,31.96,2786460.0,0.010752688172043001,0.01069528911674795,31.753333333333334,31.77,31.586000000000002,31.428,58.49445193334836,0.10954264833432958,0.0660875447713252,32.08078439032263,30.83221560967737 | |
| 2025-08-29,31.99,32.225,31.81,32.14,3082408.0,0.005632040050062459,0.005616239411292492,31.906666666666666,31.818,31.63266666666667,31.454333333333334,61.21006855450501,0.14154988076095876,0.08118001196925191,32.12724204114618,30.925757958853815 | |
| 2025-09-02,32.1,32.25,31.89,32.0,2732634.0,-0.00435594275046669,-0.004365457509639963,32.03333333333333,31.880000000000003,31.69,31.482333333333333,58.02987082646778,0.1538455770409577,0.09571312498359306,32.16408403475266,30.985915965247333 | |
| 2025-09-03,31.98,32.06,31.74,31.84,2814013.0,-0.0050000000000000044,-0.005012541823544286,31.993333333333336,31.912,31.723333333333333,31.499333333333333,54.54216187948105,0.14896219860459325,0.1063629397077931,32.175343617972736,31.04365638202727 | |
| 2025-09-04,31.81,31.915,31.695,31.8,2770149.0,-0.0012562814070351536,-0.0012570711900510918,31.880000000000006,31.948,31.72733333333333,31.509333333333334,53.673652577213154,0.14024773175439975,0.11313989811711445,32.181492410251025,31.09450758974897 | |
| 2025-09-05,31.8,32.0,31.37,31.67,5023845.0,-0.004088050314465352,-0.004096429235582667,31.77,31.889999999999997,31.71066666666667,31.505333333333336,50.8401908989202,0.12145152289166106,0.11480222307202377,32.1651341769354,31.15886582306459 | |
| 2025-09-08,31.63,31.81,31.37,31.47,3724721.0,-0.006315124723713428,-0.006335149474233065,31.646666666666665,31.756,31.708666666666666,31.502666666666663,46.75116417192662,0.08938666953320151,0.10971911236425932,32.16415057675036,31.16284942324964 | |
| 2025-09-09,31.52,31.765,31.5,31.55,3241574.0,0.0025421035907213785,0.0025388779109067217,31.563333333333336,31.666000000000004,31.723333333333333,31.516000000000002,48.53426392497299,0.06962774830326168,0.1017008395520598,32.12754932082066,31.240450679179347 | |
| 2025-09-10,31.53,31.8855,31.53,31.65,4132987.0,0.0031695721077653616,0.00316455960296294,31.55666666666667,31.627999999999997,31.739333333333335,31.523333333333333,50.75414594005555,0.06133084137605849,0.09362683991685954,32.11463732667693,31.284362673323074 | |
| 2025-09-11,31.62,31.93,31.51,31.93,2543876.0,0.008846761453396468,0.008807858136505399,31.710000000000004,31.654000000000003,31.767333333333337,31.538999999999998,56.42203527204856,0.0764676710897767,0.09019500615144298,32.13593793459994,31.282062065400055 | |
| 2025-09-12,31.97,32.08,31.71,31.78,3363127.0,-0.00469777638584401,-0.004708845618120704,31.786666666666672,31.676,31.778666666666666,31.565333333333335,52.90887375971754,0.07548977219209263,0.08725395935957292,32.11935356713519,31.284646432864818 | |
| 2025-09-15,31.88,31.91,31.62,31.75,5272153.0,-0.0009439899307741584,-0.000944435769869354,31.820000000000004,31.732,31.768666666666668,31.599,52.208698256638456,0.07147016738973022,0.08409720096560439,32.121757903545735,31.307242096454274 | |
| 2025-09-16,31.84,31.88,31.665,31.77,2873872.0,0.0006299212598424031,0.0006297229427240115,31.76666666666667,31.776,31.774,31.62366666666667,52.658492509838744,0.0691018711213296,0.08109813499674944,32.1038839952971,31.3691160047029 | |
| 2025-09-17,31.75,32.2162,31.62,32.07,4047847.0,0.009442870632672351,0.009398565423638785,31.863333333333333,31.860000000000003,31.8,31.654333333333334,58.90615753646125,0.09039050656778258,0.08295660931095607,32.13218305722829,31.406816942771712 | |
| 2025-09-18,32.05,32.1299,31.635,31.82,4091925.0,-0.007795447458684102,-0.007825990795422712,31.88666666666667,31.838,31.813333333333336,31.674,52.668390671199546,0.08609652571735893,0.08358459259223663,32.127957723342774,31.442042276657233 | |
| 2025-09-19,31.81,31.865,31.54,31.69,5198235.0,-0.004085480829666865,-0.0040938492068114205,31.860000000000003,31.82,31.795333333333335,31.690666666666665,49.71998357311659,0.0713807683477441,0.08114382774333813,32.125505572019925,31.452494427980074 | |
| 2025-09-22,31.56,31.63,31.32,31.37,4179338.0,-0.010097822656989552,-0.010149151500242563,31.62666666666667,31.744,31.744000000000003,31.688333333333333,43.295071735195094,0.03351080723653155,0.07161722364197683,32.14075256112875,31.38424743887125 | |
| 2025-09-23,31.37,31.585,31.28,31.46,3697991.0,0.002868983104877376,0.0028648754275450894,31.50666666666667,31.682,31.708000000000002,31.699,45.430870999563936,0.010638207423053103,0.059421420398192086,32.15074491866746,31.351255081332532 | |
| 2025-09-24,31.53,31.895,31.48,31.7,4452740.0,0.0076287349014620975,0.0075997832531030885,31.510000000000005,31.607999999999997,31.698666666666668,31.711000000000002,50.757286253759645,0.011742145376338442,0.04988556539382136,32.15112905181215,31.35287094818786 | |
| 2025-09-25,31.52,31.71,31.51,31.53,4116429.0,-0.005362776025236493,-0.00537720732626538,31.563333333333336,31.55,31.68066666666667,31.704,47.23990550008024,-0.0010880131545789595,0.0396908496841413,32.15443365552687,31.34056634447313 | |
| 2025-09-26,31.6,31.87,31.6,31.63,3392291.0,0.0031715826197271646,0.0031665637605879445,31.620000000000005,31.538,31.678,31.694333333333336,49.458631866510885,-0.0031505246741900805,0.03112257481247503,32.12878888873429,31.33321111126571 | |
| 2025-09-29,31.5,31.56,31.055,31.26,5694972.0,-0.01169775529560535,-0.011766712324226833,31.473333333333333,31.516,31.664,31.686333333333334,42.36047758216998,-0.03424621860352417,0.01804881612927519,32.08875116676926,31.285248833230735 | |
| 2025-09-30,31.02,31.38,30.99,31.27,4316425.0,0.00031989763275741545,0.0003198464764192637,31.386666666666667,31.477999999999998,31.645333333333333,31.68433333333333,42.60024839113719,-0.05742095067233777,0.0029548627689525986,32.06433450798655,31.23666549201345 | |
| 2025-10-01,31.28,31.3556,30.99,31.15,4168116.0,-0.003837543971858093,-0.003844926236287849,31.22666666666667,31.368000000000002,31.612000000000002,31.675666666666665,40.42698094805492,-0.08449607180121177,-0.014535324145080276,32.07361992963645,31.158380070363542 | |
| 2025-10-02,31.16,31.43,31.03,31.42,3702193.0,0.008667736757624445,0.008630387594012995,31.28,31.345999999999997,31.577999999999996,31.672666666666668,46.98089358541916,-0.08320739380473086,-0.028269738077010394,32.05403829161294,31.139961708387062 | |
| 2025-10-03,31.5,31.78,31.48,31.66,3257804.0,0.007638446849140612,0.007609421625390929,31.41,31.351999999999997,31.57,31.674333333333333,52.032508178853746,-0.06210421424845691,-0.0350366333112997,32.05323953190027,31.13976046809973 | |
| 2025-10-06,31.66,31.79,31.48,31.5,3323800.0,-0.005053695514845247,-0.005066508621278727,31.52666666666667,31.4,31.553333333333335,31.661,48.701084544437386,-0.05762617654199431,-0.03955454195743863,32.05326256160646,31.142737438393542 | |
| 2025-10-07,31.5,31.745,31.41,31.71,2532606.0,0.006666666666666599,0.006644542718668511,31.623333333333335,31.488,31.549333333333333,31.66166666666667,52.958268309435546,-0.03670889712477177,-0.03898541299090526,32.06322642093439,31.148773579065608 | |
| 2025-10-08,31.67,31.78,31.53,31.66,3108181.0,-0.0015767896562598471,-0.0015780340973898597,31.623333333333335,31.589999999999996,31.522,31.661,51.854852977923926,-0.02389098422381508,-0.03596652723748722,32.06393961350158,31.14906038649842 | |
| 2025-10-09,31.6,31.74,31.25,31.26,3417769.0,-0.012634238787113006,-0.012714729459535468,31.543333333333337,31.558000000000003,31.484666666666666,31.649,43.963181119734685,-0.045485029851569436,-0.03787022776030367,32.02889911164695,31.11710088835305 | |
| 2025-10-10,31.27,31.3,30.71,30.79,5096559.0,-0.015035188739603411,-0.015149363056921631,31.236666666666668,31.383999999999997,31.424666666666667,31.61,36.864049859685885,-0.09937797124252512,-0.05017177645674796,32.08215105387932,30.964848946120668 | |
| 2025-10-13,30.86,30.965,30.74,30.93,3337144.0,0.0045469308216954385,0.004536624760569326,30.993333333333336,31.27,31.395333333333333,31.569666666666667,39.97343452603312,-0.12930118206173802,-0.06599765757774598,32.08711144547592,30.877888554524073 | |
| 2025-10-14,30.7,30.88,30.49,30.79,4325072.0,-0.004526349822179143,-0.004536624760569273,30.83666666666667,31.086000000000002,31.350666666666665,31.529333333333334,37.96012719782534,-0.16243986652622766,-0.08528609936744232,32.09329618065012,30.773703819349876 | |
| 2025-10-15,30.88,30.965,30.47,30.5,4902637.0,-0.009418642416368916,-0.009463278323043032,30.740000000000006,30.854000000000003,31.270666666666667,31.484666666666666,34.1259037645348,-0.20968595986420624,-0.1101660714667951,32.064887315001826,30.645112684998175 | |
| 2025-10-16,30.57,30.6,30.23,30.25,4662977.0,-0.008196721311475419,-0.00823049913651548,30.513333333333335,30.651999999999997,31.185333333333332,31.433,31.200178568172205,-0.2642555662131727,-0.14098397041607064,32.10127330218703,30.451726697812965 | |
| 2025-10-17,30.22,30.25,30.01,30.19,4224283.0,-0.0019834710743801276,-0.0019854407581029973,30.313333333333336,30.532,31.089333333333332,31.383666666666667,30.52380905582652,-0.3087843966436914,-0.17454405566159478,32.128673662266415,30.27432633773359 | |
| 2025-10-20,30.28,30.76,30.275,30.67,4046700.0,0.015899304405432302,0.015774234407412772,30.370000000000005,30.48,31.05,31.357000000000003,41.45762908435585,-0.3018621481588468,-0.2000076741610452,32.11811494313641,30.214885056863594 | |
| 2025-10-21,30.77,30.83,30.51,30.76,2376335.0,0.002934463645255958,0.0029301665112830668,30.540000000000006,30.474,31.016000000000002,31.330666666666666,43.26067200193036,-0.2858192224438376,-0.2171699838176037,32.08883536443637,30.17416463556363 | |
| 2025-10-22,30.85,31.165,30.7,31.04,3640139.0,0.00910273081924573,0.009061550677574732,30.823333333333338,30.582,31.008666666666667,31.310333333333332,48.56792741010735,-0.2476565971976754,-0.22326730649361806,32.02000474768202,30.176995252317965 | |
| 2025-10-23,31.22,31.275,30.9,30.95,3582238.0,-0.002899484536082464,-0.002903696184412882,30.916666666666668,30.722,30.977333333333334,31.27766666666667,47.04469687723795,-0.22211429425896867,-0.22303670404668818,31.971153481111518,30.167846518888478 | |
| 2025-10-24,31.05,31.14,30.91,30.99,2831275.0,0.0012924071082389688,0.0012915726690516348,30.993333333333336,30.881999999999998,30.932666666666666,31.25133333333333,47.827868265935386,-0.19638041823281682,-0.21770544688391394,31.901973828406923,30.17302617159308 | |
| 2025-10-27,31.07,31.29,30.965,31.17,3878391.0,0.005808325266215109,0.005791521979589045,31.036666666666672,30.982,30.910666666666668,31.231999999999996,51.31703387169784,-0.15962162170824712,-0.2060886818487806,31.893722951942447,30.17227704805755 | |
| 2025-10-28,31.1,31.45,31.1,31.22,4918762.0,0.0016041065126723986,0.0016028213080402462,31.12666666666667,31.074,30.878,31.213666666666665,52.27189319100006,-0.12501434099289455,-0.1898738136776034,31.88874180741824,30.17225819258176 | |
| 2025-10-29,31.3,31.34,31.06,31.12,4336757.0,-0.0032030749519538215,-0.003208215777095098,31.170000000000005,31.089999999999996,30.842,31.182000000000002,50.1531643481813,-0.10445291774305332,-0.1727896344906934,31.886505685112656,30.17149431488735 | |
| 2025-10-30,30.92,31.59,30.39,31.58,8129254.0,0.014781491002570535,0.014673309517305022,31.306666666666672,31.215999999999998,30.863333333333333,31.174,58.48842004977985,-0.05045803721690234,-0.1483233150359352,31.911759395491423,30.162240604508575 | |
| 2025-10-31,30.96,31.025,30.5,30.79,6271346.0,-0.02501583280557307,-0.025334046891086946,31.163333333333338,31.176,30.863333333333333,31.144000000000002,44.67260393374784,-0.07059927854579584,-0.13277850773790734,31.825492187463635,30.161507812536367 | |
| 2025-11-03,30.75,30.83,30.28,30.56,4874802.0,-0.00746995777849957,-0.00749799763808932,30.97666666666667,31.054000000000002,30.838666666666665,31.117,41.592224394838496,-0.10392248154084527,-0.12700730249849493,31.764822063738062,30.12817793626193 | |
| 2025-11-04,30.35,30.58,30.085,30.22,5615686.0,-0.011125654450261813,-0.011188007453726265,30.523333333333337,30.854000000000003,30.800666666666665,31.075666666666667,37.47810961837648,-0.15596860945388258,-0.13279956388957248,31.66976186923199,30.074238130768002 | |
| 2025-11-05,30.1,30.775,30.02,30.67,4735636.0,0.014890800794176151,0.014781021281566763,30.483333333333334,30.764,30.812,31.041333333333334,45.203732634027645,-0.15907063434923785,-0.13805377798150556,31.53705930474701,30.107940695252992 | |
| 2025-11-06,30.67,31.12,30.62,30.97,4676859.0,0.009781545484186305,0.009734015858951065,30.62,30.642000000000003,30.860000000000003,31.022666666666666,49.668838767828184,-0.1357566010410487,-0.1375943425934142,31.497799971006472,30.118200028993527 | |
| 2025-11-07,31.0,31.29,30.67,31.26,3594235.0,0.009363900548918336,0.009320331008219152,30.96666666666667,30.736,30.931333333333335,31.01033333333333,53.60450323669369,-0.09280963362248329,-0.128637400799228,31.54872451157258,30.114275488427417 | |