| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,921.06,927.54,911.67,913.5,289832.0,,,,,,,,,,, | |
| 2024-11-12,915.36,916.68,901.52,903.02,810358.0,-0.011472359058566028,-0.011538674252106704,,,,,,,,, | |
| 2024-11-13,901.39,910.0,900.52,901.15,364058.0,-0.002070828996035501,-0.0020729761271405783,905.89,,,,,,,, | |
| 2024-11-14,905.53,905.92,893.94,898.12,414246.0,-0.003362370304610729,-0.003368035774814035,900.7633333333333,,,,,,,, | |
| 2024-11-15,889.48,903.62,885.98,897.37,368707.0,-0.0008350777178995905,-0.0008354265895338641,898.88,902.632,,,,,,, | |
| 2024-11-18,891.0,910.385,891.0,909.48,480196.0,0.013494990917904515,0.013404744537471824,901.6566666666666,901.8280000000001,,,,,,, | |
| 2024-11-19,911.0,927.99,905.02,923.0,545052.0,0.014865637507146978,0.014756226890914137,909.9499999999999,905.824,,,,,,, | |
| 2024-11-20,916.3,923.06,914.52,918.94,664296.0,-0.0043986998916575315,-0.004408402635452229,917.14,909.382,,,,,,, | |
| 2024-11-21,914.0,930.15,913.76,923.6,508063.0,0.005071060134502758,0.005058245612940432,921.8466666666667,914.4780000000001,,,,,,, | |
| 2024-11-22,928.7,937.32,922.71,936.37,512791.0,0.0138263317453442,0.013731620032427559,926.3033333333334,922.278,,,,,,, | |
| 2024-11-25,940.0,976.35,938.55,974.35,1977322.0,0.040560889392013966,0.039759884497375615,944.7733333333334,935.2520000000001,,,,,,, | |
| 2024-11-26,974.0,982.69,961.36,978.26,708108.0,0.0040129316980550556,0.004004901363934354,962.9933333333333,946.3040000000001,,,,,,, | |
| 2024-11-27,986.0,994.03,978.23,979.1,459647.0,0.000858667429926685,0.0008582989859478876,977.2366666666667,958.336,,,,,,, | |
| 2024-11-29,983.84,991.93,980.03,981.48,362814.0,0.0024308037994076326,0.0024278541748573895,979.6133333333333,969.9119999999999,,,87.06583316047724,,,, | |
| 2024-12-02,971.18,973.09,956.31,964.84,536101.0,-0.016953987855075958,-0.017099352051560334,975.14,975.606,933.5053333333333,,70.08460013480692,,,, | |
| 2024-12-03,961.91,967.6,958.99,963.65,386928.0,-0.00123336511753247,-0.0012341263382621463,969.9900000000001,973.466,936.8486666666666,,69.04743635312025,,,, | |
| 2024-12-04,963.65,969.49,959.0,965.64,319648.0,0.0020650651170031065,0.0020629358009812866,964.71,970.942,941.0233333333333,,69.85094264000068,,,, | |
| 2024-12-05,956.15,975.97,953.7427,973.8,384822.0,0.008450354169255547,0.008414849802558674,967.6966666666667,969.882,945.8666666666667,,72.95161423863446,,,, | |
| 2024-12-06,981.89,986.675,971.12,985.0,541544.0,0.011501334976381283,0.011435697423488447,974.8133333333332,970.586,951.6586666666667,,76.52086223625476,,,, | |
| 2024-12-09,985.77,989.84,962.075,968.98,476078.0,-0.016263959390862892,-0.01639766932920824,975.9266666666666,971.414,956.4326666666667,,63.59430754130212,,,1007.251866847667,878.7131331523332 | |
| 2024-12-10,973.53,973.53,951.25,961.72,469428.0,-0.007492414704121875,-0.007520623834501878,971.9,971.028,959.9153333333335,,58.75063999059829,,,1008.6681003622305,882.1188996377693 | |
| 2024-12-11,965.51,975.92,962.14,973.57,388105.0,0.012321673668011401,0.012246379714433653,968.09,972.6139999999999,963.2866666666667,,63.62112056047917,,,1010.1874864016207,887.6545135983791 | |
| 2024-12-12,977.22,986.5,972.725,975.3,284476.0,0.001776965189970836,0.0017753882551567984,970.1966666666667,972.914,967.044,,64.28414282749839,,,1010.7779348295837,894.4790651704166 | |
| 2024-12-13,970.15,982.98,963.04,965.0,394573.0,-0.010560853070849974,-0.0106170146389834,971.29,968.914,969.804,,57.55808027458833,,,1008.6318098606504,903.3131901393498 | |
| 2024-12-16,965.0,972.02,955.5,957.98,515195.0,-0.007274611398963682,-0.007301200412771651,966.0933333333332,966.7139999999999,971.2446666666667,,53.45306982187869,,,1004.2823838738998,913.7236161261003 | |
| 2024-12-17,954.27,971.43,945.445,960.84,438698.0,0.0029854485479863246,0.002981000946328482,961.2733333333334,966.5379999999999,970.3439999999999,,54.86538401271023,10.882108066511591,,1000.737484600995,922.4045153990053 | |
| 2024-12-18,954.18,963.34,925.64,926.38,650807.0,-0.035864451937887676,-0.03652338423331604,948.4000000000001,957.1,966.8853333333334,,39.366485194209694,7.0801977445986495,,1000.2631898990721,923.2168101009279 | |
| 2024-12-19,925.01,938.955,920.4,921.57,685376.0,-0.005192253718776296,-0.005205780310763812,936.2633333333333,946.354,963.05,,37.762934685582906,3.6371033585462555,,999.8231109144258,923.9198890855741 | |
| 2024-12-20,922.62,936.47,919.29,927.22,1434622.0,0.006130841932788567,0.006112124783683746,925.0566666666667,938.798,959.4326666666667,,40.81274117724562,1.34878606624261,,999.3002848334631,924.8047151665369 | |
| 2024-12-23,932.33,942.27,923.01,939.59,488659.0,0.013340954681736905,0.013252747789241077,929.46,935.1200000000001,957.7493333333333,945.6273333333334,46.94291133345649,0.5273547282126856,,999.0413211546647,925.3856788453354 | |
| 2024-12-24,939.59,950.01,937.7,950.01,168351.0,0.011089943485988574,0.01102890095358706,938.94,932.954,956.84,946.8443333333333,51.49982030447752,0.7089984978107395,,997.7482375235508,924.2447624764492 | |
| 2024-12-26,949.27,952.23,943.0,948.39,234852.0,-0.0017052452079452385,-0.0017067007935437871,945.9966666666666,937.3560000000001,955.6899999999999,948.3566666666667,50.769751230886314,0.7140014683185427,,995.7514085719632,923.2545914280369 | |
| 2024-12-27,939.9,950.165,939.51,942.66,289731.0,-0.00604181823933192,-0.006060143873869984,947.02,941.574,953.614,949.7403333333334,48.16870825009241,0.252690388593237,,993.4664332934505,921.8955667065499 | |
| 2024-12-30,937.92,938.96,929.185,935.93,298551.0,-0.007139371565569763,-0.007164978831391898,942.3266666666667,943.316,950.3426666666667,951.0006666666667,45.237249355514365,-0.6484814304350266,2.5196915106271995,990.6340539411459,920.1729460588541 | |
| 2024-12-31,946.7,949.17,934.85,942.89,516462.0,0.007436453580930147,0.0074089394806886,940.4933333333333,943.976,948.6033333333334,952.518,48.713422394450575,-0.7919239504094548,1.8573684184198687,989.6596693427992,918.9523306572006 | |
| 2025-01-02,939.0,953.77,939.0,944.23,440466.0,0.0014211625958489016,0.001420153700043851,941.0166666666668,942.8199999999999,947.4373333333333,953.6763333333333,49.379648326496344,-0.7883883298718501,1.328217068761525,988.6755384792026,917.9944615207975 | |
| 2025-01-03,950.0,963.85,948.165,959.97,284313.0,0.016669667347997796,0.016532253436688824,949.0300000000001,945.1360000000001,946.5306666666667,954.9086666666667,56.52384716898318,0.47897876120327965,1.1583694072498758,988.0822609252212,918.020739074779 | |
| 2025-01-06,952.61,964.73,939.19,940.0,402714.0,-0.020802733418752717,-0.021022158709540967,948.0666666666667,944.604,944.1773333333333,955.6106666666667,47.386131308967364,-0.12657669463476395,0.9013801868729479,985.4745193767719,917.2484806232285 | |
| 2025-01-07,943.96,951.165,922.62,940.07,641411.0,7.44680851063606e-05,7.446531249615735e-05,946.68,945.432,942.5153333333333,956.1596666666667,47.4182195478393,-0.5939882147970366,0.602306506538951,979.8184346612885,918.4115653387117 | |
| 2025-01-08,941.19,951.63,938.86,951.04,344397.0,0.011669343772272134,0.011601782072739061,943.7033333333333,947.0619999999999,942.0526666666667,956.6486666666666,52.32533797481279,-0.07832501019720439,0.46618020319171993,977.5659120892784,918.8700879107217 | |
| 2025-01-10,924.33,934.47,898.83,899.83,780922.0,-0.05384631561238218,-0.055350266055615986,930.3133333333334,938.182,937.9853333333334,954.1646666666667,35.61573857190557,-3.7585509893831386,-0.37876603532325176,980.546869842521,909.7001301574791 | |
| 2025-01-13,891.13,901.525,888.52,899.65,403443.0,-0.0002000377849149526,-0.00020005779514122816,916.84,926.118,936.2033333333333,951.5443333333334,35.57273805234664,-6.613445406245205,-1.6257019095076424,979.5313139167204,903.3236860832799 | |
| 2025-01-14,901.6,907.93,894.645,898.09,797707.0,-0.0017340076696492623,-0.0017355128011398177,899.19,917.7360000000001,934.638,948.8440000000002,35.17635113467469,-8.899263591464774,-3.080414245899069,976.7900203324535,898.3439796675465 | |
| 2025-01-15,920.5,928.351,893.12,900.01,553014.0,0.002137870369339323,0.0021355883763060244,899.25,909.7239999999999,932.8240000000001,946.1283333333333,36.11982404672377,-10.435568282546,-4.551445053228456,974.6635044490166,893.9714955509831 | |
| 2025-01-16,904.97,921.68,899.99,919.89,514952.0,0.02208864345951711,0.021848223303510342,905.9966666666666,903.494,931.5106666666667,944.6299999999999,45.039453969087404,-9.934433003107756,-5.628042643204315,971.693266852455,893.1327331475447 | |
| 2025-01-17,932.12,932.12,914.97,915.59,623363.0,-0.00467447194773285,-0.004685431458348525,911.8299999999999,906.6460000000001,929.216,943.028,43.620690406886574,-9.771612678726115,-6.456756650308675,967.799504488832,892.501495511168 | |
| 2025-01-21,923.68,935.02,923.68,934.0,666221.0,0.020107253246540502,0.019907772009986925,923.16,913.516,928.2566666666665,941.9733333333334,50.770756950753686,-8.064085499467296,-6.778222420140399,968.1743916397253,892.8886083602748 | |
| 2025-01-22,940.01,947.445,924.32,925.23,375639.0,-0.00938972162740892,-0.009434082975720568,924.94,918.9440000000001,927.0946666666666,940.3543333333333,47.66934133145411,-7.333982034242013,-6.889374342960722,968.2166708571662,893.2123291428335 | |
| 2025-01-23,932.39,941.53,918.42,940.93,497474.0,0.016968753715292273,0.01682639261733477,933.3866666666667,927.128,927.428,938.8853333333333,53.182940685925715,-5.425963854544307,-6.596692245277439,969.1221706692509,893.6778293307491 | |
| 2025-01-24,940.0,949.6,935.7,940.85,364464.0,-8.502226520556988e-05,-8.502587980324253e-05,935.67,931.3199999999999,927.2919999999999,937.9476666666667,53.1522097811686,-3.8756252367807065,-6.052478843578093,969.2438359356976,893.6821640643026 | |
| 2025-01-27,907.39,908.83,857.895,900.1,976298.0,-0.043311898814901384,-0.04427785372761391,927.2933333333334,928.2220000000001,924.35,935.8936666666667,40.35930902204184,-5.867518054922812,-6.015486685847038,968.0879651685035,889.8470348314964 | |
| 2025-01-28,899.94,910.8,886.22,906.81,734116.0,0.007454727252527382,0.007427078099559499,915.9200000000001,922.784,920.806,933.6683333333334,42.80059581408786,-6.825980883325656,-6.177585525342762,966.0786274685361,887.698372531464 | |
| 2025-01-29,909.27,915.48,900.76,908.23,344835.0,0.0015659289156495504,0.0015647041274192736,905.0466666666667,919.384,918.688,931.4326666666667,43.32926679727489,-7.385847989529225,-6.419238018180055,964.4593876087991,885.8746123912009 | |
| 2025-01-30,921.14,936.68,915.375,922.13,401590.0,0.015304493355207338,0.015188560958118243,912.39,915.624,917.4920000000001,930.0036666666666,48.3606339534172,-6.631489192514664,-6.461688253046978,963.4726864794058,885.481313520594 | |
| 2025-01-31,923.9,939.455,912.97,913.66,652058.0,-0.009185255874985088,-0.009227700447158526,914.6733333333333,910.186,915.0,928.5263333333334,45.698195810099946,-6.640564332260965,-6.497463468889775,961.3262480871897,884.70475191281 | |
| 2025-02-03,911.15,917.83,900.89,915.0,393654.0,0.0014666287240330256,0.0014655542745433058,916.93,913.1659999999999,916.0113333333334,926.9983333333332,46.202802800312334,-6.4651039507828045,-6.490991565268381,958.7293700183352,884.378629981665 | |
| 2025-02-04,906.1,927.31,905.125,924.28,311270.0,0.010142076502732245,0.010090990764784258,917.6466666666665,916.6600000000001,917.6533333333334,926.9283333333334,49.6895845781022,-5.513673692350835,-6.295527990684873,952.5658226444694,886.9731773555305 | |
| 2025-02-05,934.93,937.115,924.11,936.5,326279.0,0.01322110183061409,0.013134465843837626,925.2599999999999,922.314,920.214,927.4259999999999,53.92448523370551,-3.730602422156494,-5.782542876979197,951.9920860057525,887.1969139942473 | |
| 2025-02-06,941.97,944.0163,931.83,938.34,241288.0,0.0019647624132408392,0.001962834792036091,933.04,925.5559999999999,922.7693333333334,927.7966666666667,54.54492412206346,-2.144314647250326,-5.054897231033423,951.6950033398597,887.3209966601404 | |
| 2025-02-07,942.19,942.97,928.9,933.27,357240.0,-0.0054031587697424,-0.005417808626250953,936.0366666666667,929.4780000000001,923.6613333333333,927.586,52.44916106429026,-1.2815044002753666,-4.300218664881812,948.1469546651103,889.0920453348899 | |
| 2025-02-10,935.84,943.65,928.045,943.14,373720.0,0.010575717637982596,0.01052018591827322,938.25,935.106,925.498,927.357,55.993978114310416,0.1964410000641692,-3.4008867318926157,950.8308805828709,890.7391194171292 | |
| 2025-02-11,931.01,943.935,926.535,943.64,437883.0,0.0005301439871068236,0.0005300035104296752,940.0166666666665,938.9780000000001,926.1406666666667,927.1986666666667,56.17222526577142,1.3920228265403694,-2.442304820206019,952.9600950566477,893.0089049433521 | |
| 2025-02-12,923.47,941.93,923.47,935.2,518429.0,-0.0089440888474418,-0.008984327320772655,940.66,938.7180000000001,926.8053333333334,926.95,52.31980441095819,1.6395923734771713,-1.6259253814693813,952.9586991164263,896.7213008835736 | |
| 2025-02-13,899.0,924.62,890.0,923.0,930526.0,-0.013045337895637332,-0.013131175655006535,933.9466666666667,935.65,925.6100000000001,926.519,47.2728860358558,0.8416529316358492,-1.1324097188483353,951.7333765340442,900.2456234659559 | |
| 2025-02-14,923.02,953.41,921.34,933.6,523352.0,0.011484290357529847,0.011418846469494124,930.6,935.716,925.1266666666667,926.2093333333333,51.63799587933838,1.0524792614565968,-0.6954319227873489,952.4628013797242,900.8871986202757 | |
| 2025-02-18,920.16,939.155,907.34,931.9,513097.0,-0.0018209083119109515,-0.0018225681807364938,929.5,933.4680000000001,927.2466666666667,925.7983333333334,50.91006099403462,1.0700499841200326,-0.3423355414058725,952.8525823080462,902.128417691954 | |
| 2025-02-19,931.0,939.72,924.65,939.08,529115.0,0.007704689344350424,0.007675159805697816,934.86,932.5559999999999,929.398,925.102,53.86797714714562,1.6443854507754168,0.05500865703038532,953.4615320799292,902.0274679200709 | |
| 2025-02-20,939.08,940.8,927.03,940.25,275426.0,0.0012459002427906984,0.0012451247531382048,937.0766666666667,933.566,931.5326666666667,925.1103333333333,54.35067330695786,2.1689572784879374,0.4777983813218957,954.7466466225782,902.2443533774218 | |
| 2025-02-21,935.02,935.45,916.5,919.68,664120.0,-0.021877160329699552,-0.022120013899840363,933.0033333333332,932.902,931.3693333333333,924.4306666666666,45.36370904205047,0.9143174594195216,0.5651021969414209,953.3024090384783,901.5635909615216 | |
| 2025-02-24,918.09,920.0,894.46,909.01,648509.0,-0.011601861517049339,-0.011669688233528158,922.98,927.984,931.0593333333333,923.0296666666667,41.52785238590486,-0.9302501191601777,0.2660317337211012,952.1272449961973,899.5547550038027 | |
| 2025-02-25,908.0,914.87,902.99,906.66,853448.0,-0.002585230085477619,-0.0025885775633533625,911.7833333333333,922.936,930.5033333333333,923.2573333333333,40.71135002721689,-2.5522873944671574,-0.2976320919165505,951.3006270066248,901.0373729933754 | |
| 2025-02-26,908.33,916.6983,907.18,910.28,664616.0,0.003992676416738394,0.003984726837294097,908.65,917.176,929.5699999999999,923.6116666666666,42.584082212748285,-3.5052534945572233,-0.9391563724446851,950.980197842942,901.704802157058 | |
| 2025-02-27,915.34,919.83,906.955,910.38,503674.0,0.00010985630794912993,0.00010985027418682567,909.1066666666666,911.202,927.8286666666665,924.0213333333334,42.637984181864944,-4.203956239704098,-1.5921163458965677,950.7875775294114,902.1124224705887 | |
| 2025-02-28,910.0,914.0,897.81,904.62,1214752.0,-0.006327028273907631,-0.006347128746322689,908.4266666666666,908.1899999999999,925.5806666666666,924.175,40.29162615037737,-5.162951766645847,-2.306283430046424,951.6671997261708,899.4818002738293 | |
| 2025-03-03,912.07,921.59,903.74,910.58,547227.0,0.006588401759854978,0.006566793100074763,908.5266666666666,908.5040000000001,924.068,923.8646666666667,43.74143272402599,-5.380022885854942,-2.921031321208128,951.827129073021,899.0138709269794 | |
| 2025-03-04,909.725,917.61,895.68,910.04,689611.0,-0.0005930286191219158,-0.0005932045301437496,908.4133333333333,909.1800000000001,921.8613333333334,923.6796666666667,43.49621988757599,-5.531858972006262,-3.4431968513677544,952.0548108195726,898.2901891804274 | |
| 2025-03-05,904.49,927.08,904.49,921.02,486863.0,0.012065403718517942,0.011993196957316626,913.88,911.3280000000001,920.3533333333332,923.247,49.67404342716367,-4.711880304780038,-3.6969335420502114,951.9509494598955,898.0680505401043 | |
| 2025-03-06,910.1,914.5,870.31,871.9,893540.0,-0.053332175197064124,-0.05480701311236039,900.9866666666667,903.632,916.1333333333333,921.4693333333333,32.53595818453742,-7.934154792796107,-4.54437779219939,956.7341503200951,886.8248496799049 | |
| 2025-03-07,873.13,875.36,846.44,859.52,1003797.0,-0.014198876017891937,-0.01430064453895126,884.1466666666666,894.6119999999999,911.9013333333332,918.7556666666667,29.75004614854052,-11.355889451010398,-5.906680123961593,961.1986278941856,874.4783721058145 | |
| 2025-03-10,856.31,859.23,822.07,830.63,911990.0,-0.033611783320923294,-0.03418964488184414,854.0166666666668,878.622,905.0366666666667,915.0816666666666,24.48187320773225,-16.21193923222097,-7.967731945613469,969.6993877229443,855.7136122770555 | |
| 2025-03-11,832.08,844.18,826.0,836.24,1092109.0,0.006753909683011816,0.006731204211477917,842.13,863.8620000000001,898.6593333333333,912.953,27.178566807118457,-19.384263827389077,-10.251038321968592,971.5339137850536,843.1890862149463 | |
| 2025-03-12,846.92,856.465,843.75,854.99,717218.0,0.02242179278675982,0.02217411973747815,840.62,850.656,893.0533333333333,911.2256666666666,35.47229348687013,-20.153073537821342,-12.231445365139143,968.6925108247738,837.165489175226 | |
| 2025-03-13,849.31,851.82,829.26,833.95,597307.0,-0.024608474952923398,-0.02491632443874762,841.7266666666666,843.066,885.9666666666667,908.7496666666666,31.18081355260587,-22.204157230748933,-14.225987738261102,968.3339444761561,827.3990555238436 | |
| 2025-03-14,835.37,842.655,829.205,837.68,695339.0,0.004472690209245123,0.004462717456024423,842.2066666666666,838.698,880.5,905.9346666666667,32.734481097556,-23.26054294764947,-16.032898780138776,967.7018501833817,819.4991498166181 | |
| 2025-03-17,834.96,860.12,834.215,857.25,902525.0,0.023362143061789853,0.023093425363823243,842.96,844.0219999999999,877.0493333333333,904.0543333333333,40.344189063452944,-22.26197856120234,-17.27871473635149,963.1110072277993,816.4549927722007 | |
| 2025-03-18,863.7,863.7,836.44,841.26,691933.0,-0.01865266841644797,-0.018828823381934565,845.3966666666666,845.0260000000001,872.6893333333334,901.5963333333333,36.6917250512636,-22.501485340353838,-18.32326885715196,958.8102857224715,811.6917142775285 | |
| 2025-03-19,846.32,863.715,842.93,855.33,1079540.0,0.01672491263105358,0.016586591422649174,851.2800000000001,845.094,869.026,899.298,41.6937980427501,-21.310312756038343,-18.920677636929238,951.3512577605104,810.7757422394895 | |
| 2025-03-20,852.3,855.78,846.12,851.72,532770.0,-0.004220593221329838,-0.004229525065546448,849.4366666666666,848.6479999999999,865.1153333333334,896.472,40.80299965078002,-20.42218252324369,-19.22097861419213,942.4670320826309,810.8069679173692 | |
| 2025-03-21,846.0,848.65,831.78,834.59,1624921.0,-0.020112243460292056,-0.020317248020210447,847.2133333333335,848.03,860.4466666666667,893.0136666666666,36.78663718804941,-20.86011829500569,-19.548806550354843,937.5303327728576,807.2346672271425 | |
| 2025-03-24,847.41,858.36,843.765,852.44,745802.0,0.02138774727710624,0.021162239151137997,846.25,847.068,856.5706666666666,890.3193333333332,43.07463227171165,-19.541576597155426,-19.54736055971496,932.9847841351516,806.1232158648481 | |
| 2025-03-25,848.18,857.31,838.01,841.22,581161.0,-0.013162216695603246,-0.013249606344489004,842.75,847.0600000000001,851.9826666666667,886.922,40.35717117314946,-19.18087781283225,-19.47406401033842,928.457819286924,804.1061807130759 | |
| 2025-03-26,847.08,851.4,825.87,831.05,764132.0,-0.012089584175364432,-0.012163257587517191,841.57,842.2040000000001,845.9846666666667,883.169,38.01606201461176,-19.490975599327385,-19.477446328136214,922.8527437961806,801.7882562038195 | |
| 2025-03-27,833.45,833.45,820.51,825.31,799649.0,-0.006906924974429907,-0.006930888185878506,832.5266666666666,836.9219999999999,842.8786666666666,879.506,36.72128655764693,-19.969702063398245,-19.57589747518862,916.4090586198348,799.7249413801652 | |
| 2025-03-28,823.48,825.985,797.33,803.0,896496.0,-0.0270322666634355,-0.02740435938447885,819.7866666666665,830.6039999999999,839.1106666666667,875.506,32.13946348319283,-21.896912802332395,-20.040100540617374,911.9229841101517,794.0490158898485 | |
| 2025-03-31,807.0,819.895,795.12,815.35,1083796.0,0.015379825653798251,0.015262754960524517,814.5533333333333,823.186,838.092,871.5643333333334,36.83765526414607,-22.172113092923723,-20.466503051078643,903.0219497490556,793.4270502509445 | |
| 2025-04-01,816.48,819.84,800.83,816.95,871762.0,0.0019623474581469402,0.0019604245695464565,811.7666666666668,818.332,836.806,867.7326666666667,37.44193008927135,-22.007416875091508,-20.774685815881217,892.0209100017768,795.1190899982231 | |
| 2025-04-02,806.47,833.76,806.47,831.55,431176.0,0.017871350755860105,0.01771353563931629,821.2833333333333,818.432,835.2433333333333,864.1483333333333,42.81786702351375,-20.46291223861226,-20.712331100427427,872.2120167708478,805.9809832291522 | |
| 2025-04-03,810.55,814.1,788.98,801.44,1222724.0,-0.036209488304972504,-0.036881319506842106,816.6466666666666,813.6580000000001,833.0759999999999,859.5213333333334,35.9554363380562,-21.421571999335242,-20.854179280208992,868.9708024509509,802.1761975490488 | |
| 2025-04-04,790.67,792.405,765.1225,766.21,820598.0,-0.04395837492513477,-0.044953826005322085,799.7333333333332,806.3,828.3113333333333,854.4056666666668,29.914303235493065,-24.738908598199828,-21.63112514380716,874.2194800486005,787.5965199513995 | |
| 2025-04-07,750.62,780.13,725.925,747.74,927896.0,-0.02410566293835892,-0.024400959637047023,771.7966666666667,792.778,821.0106666666668,849.03,27.32243903997957,-28.529426918128593,-23.01078549867145,883.2484056917008,770.2785943082993 | |
| 2025-04-08,780.31,780.31,730.19,740.07,812884.0,-0.01025757616283729,-0.010310547647913998,751.3400000000001,777.402,814.2646666666667,843.477,26.303247355636813,-31.78593640618533,-24.765815680174228,889.6547020672937,754.2552979327062 | |
| 2025-04-09,728.82,798.57,701.41,797.43,753232.0,0.077506181847663,0.0746492801929164,761.7466666666668,770.578,810.4046666666668,839.7153333333333,43.32868119236617,-29.399373339492513,-25.692527212037884,885.8014408294318,752.3525591705682 | |
| 2025-04-10,776.06,781.6,750.59,770.74,696128.0,-0.03347002244711128,-0.034042964205456265,769.4133333333333,764.438,805.006,835.0606666666666,38.83319123681896,-29.32364018650526,-26.418749806931363,885.4524464665604,746.3805535334396 | |
| 2025-04-11,756.14,783.45,749.64,776.83,513956.0,0.007901497262371215,0.00787044390430199,781.6666666666666,766.562,801.1553333333334,830.8009999999999,40.3538691573046,-28.444320591583732,-26.82386396386184,883.6485825561717,742.0994174438283 | |
| 2025-04-14,782.98,793.4295,775.8,783.87,621169.0,0.00906247184068576,0.009021654064044532,777.1466666666666,773.788,796.5840000000001,826.5773333333333,42.144500231278265,-26.86964773981788,-26.83302071905305,877.9770569708394,740.4329430291607 | |
| 2025-04-15,788.42,796.3,781.305,787.49,352483.0,0.004618112697258425,0.004607481931633876,782.73,783.272,793.002,822.4923333333334,43.09058179712465,-25.04094795293804,-26.47460616583005,874.2622550773507,738.7707449226492 | |
| 2025-04-16,780.17,788.79,773.79,778.675,405370.0,-0.011193792937053249,-0.011256914928928346,783.3449999999999,779.521,789.5103333333334,817.7475,41.31872244445079,-24.026029909622594,-25.98489091458856,867.5621416936171,737.8053583063829 | |
| 2025-04-17,794.41,801.96,787.82,790.15,479699.0,0.014736571740456617,0.014629043577576906,785.4383333333334,783.403,787.1663333333333,815.0224999999999,44.51703992346548,-22.041680674436748,-25.1962488665582,860.6118502556313,738.5986497443686 | |
| 2025-04-21,783.79,784.515,759.04,773.2,493787.0,-0.021451623109536078,-0.02168505352093684,780.6749999999998,782.677,785.1796666666668,812.1451666666667,40.96530989222988,-21.587940610693636,-24.474587215385288,856.3586457235473,736.7128542764527 | |
| 2025-04-22,782.25,796.4,782.25,791.12,556852.0,0.023176409725814695,0.022911915627559447,784.8233333333334,784.1270000000001,783.5643333333334,810.8281666666667,45.8813312343989,-19.55691417202661,-23.491052606713556,847.5251518091662,739.4143481908337 | |
| 2025-04-23,805.33,826.025,800.06,809.46,640162.0,0.023182323794114668,0.022917695717045338,791.2600000000001,788.521,783.065,809.9354999999999,50.43083553323516,-16.279763381936732,-22.048794761758195,841.9518991185159,741.8116008814841 | |
| 2025-04-24,809.6,823.32,802.46,817.19,490965.0,0.009549576260716952,0.00950426728330462,805.9233333333333,796.224,782.1076666666667,808.6755,52.2527588889721,-12.910032553439692,-20.221042320094497,839.4212077307691,742.956292269231 | |
| 2025-04-25,827.0,844.42,825.0,838.1,605305.0,0.025587684626586116,0.025265799142774988,821.5833333333334,805.8140000000001,784.5516666666666,808.8138333333334,56.87071677036524,-8.454772986344324,-17.867788453344463,842.1473842607405,741.5091157392595 | |
| 2025-04-28,834.58,846.81,833.46,844.68,521031.0,0.007851091755160411,0.007820432303179971,833.3233333333334,820.11,789.783,809.0471666666667,58.23946717425699,-4.342934032222956,-15.162817569120163,849.1240507743854,738.7004492256148 | |
| 2025-04-29,848.2,860.91,842.485,851.65,696125.0,0.0082516455935977,0.008217786898545822,844.8100000000001,832.216,796.7103333333332,808.8605000000001,59.698499141910915,-0.5159042643817884,-12.23343490817249,855.8103605615415,735.6441394384585 | |
| 2025-04-30,840.0,864.14,839.57,860.75,729358.0,0.010685140609405286,0.010628457912046913,852.36,842.4739999999999,804.7556666666666,809.5101666666667,61.58556279087452,3.2142860581648165,-9.143890714905028,863.8437723923605,731.9907276076394 | |
| 2025-05-01,863.7,885.0,860.07,861.97,677264.0,0.0014173685739180542,0.0014163650552062304,858.1233333333333,851.43,809.0583333333333,809.7315,61.843513560145475,6.19749174040885,-6.075614223842253,869.6619722934702,729.2145277065299 | |
| 2025-05-02,875.94,880.02,870.48,875.85,443371.0,0.01610264858405741,0.015974376123816855,866.19,858.9799999999999,816.0656666666666,810.5358333333334,64.74411644364348,9.571370930310422,-2.9462171930117185,880.8951790326639,725.422320967336 | |
| 2025-05-05,879.11,887.95,872.935,883.21,377564.0,0.008403265399326454,0.00836815452484415,873.6766666666667,866.686,823.1576666666666,812.1564999999999,66.21091139629038,12.692770626896504,0.18158037096992619,892.1631900423116,725.8543099576885 | |
| 2025-05-06,880.0,887.07,872.64,875.38,439195.0,-0.008865388752391845,-0.00890492012534725,878.1466666666666,871.432,829.2583333333333,812.9211666666667,63.19850712753911,14.36904935639393,3.019074168054727,898.348557485193,732.4329425148068 | |
| 2025-05-07,873.43,881.64,869.695,872.48,576826.0,-0.0033128469921633874,-0.0033183466194016686,877.0233333333334,873.778,834.9243333333335,813.9631666666667,62.07208559119594,15.287284265756398,5.472716187595061,900.9027397739314,743.1197602260684 | |
| 2025-05-08,875.66,882.88,859.56,860.99,496204.0,-0.013169356317623282,-0.013256841219326585,869.6166666666668,873.582,840.412,814.9611666666666,57.685116129973885,14.915903818496076,7.361353713775264,904.9795341375461,745.3989658624539 | |
| 2025-05-09,850.0,869.0,837.3701,864.39,225991.0,0.00394894249642852,0.00394116588920193,865.9533333333334,871.29,845.3613333333334,816.2638333333333,58.61715114841362,14.726179492938968,8.834318869608005,907.2873932043959,752.4561067956041 | |
| 2025-05-12,883.76,883.76,862.0,870.47,507214.0,0.007033862029870885,0.007009239814429659,865.2833333333333,868.742,851.8459999999999,818.5128333333333,60.30109255863406,14.894729614021685,10.04640101849074,909.8694551932088,759.2380448067913 | |
| 2025-05-13,872.31,874.355,862.36,868.79,774724.0,-0.0019299918434869667,-0.0019318566775409067,867.8833333333333,867.424,857.024,820.2941666666667,59.57966121436463,14.723026949752807,10.981726204743154,911.7449146426978,765.854585357302 | |
| 2025-05-14,866.43,872.64,856.15,859.21,590227.0,-0.011026830419318734,-0.011088076563938938,866.1566666666668,864.7700000000001,860.3406666666666,821.7028333333333,55.50192801602168,13.656501763220263,11.516681316438575,911.8575934529435,772.9139065470565 | |
| 2025-05-15,858.1,868.83,858.1,867.24,429306.0,0.009345794392523255,0.00930239266231341,865.0799999999999,866.0200000000001,863.6773333333334,822.8925,58.09110482839491,13.305845257951546,11.87451410474117,910.5292592084523,783.0987407915476 | |
| 2025-05-16,869.41,876.49,861.29,875.92,589453.0,0.010008763433420942,0.009959007482279436,867.4566666666666,868.326,866.1986666666667,825.3751666666667,60.74970084202646,13.571902465983612,12.213991776989658,910.3759290808306,791.8290709191693 | |
| 2025-05-19,863.09,880.965,863.09,877.57,412372.0,0.0018837336743082744,0.0018819616730004608,873.5766666666667,869.7459999999999,868.3913333333334,829.0871666666666,61.252893523434885,13.757310221952025,12.522655465982133,904.5988855792198,808.0431144207801 | |
| 2025-05-20,868.33,876.55,865.405,875.89,296685.0,-0.0019143772006792181,-0.001916211962704128,876.46,871.1659999999999,870.0073333333333,833.3588333333333,60.403780530141766,13.611777150736884,12.740479802933084,899.0984384778594,822.0205615221407 | |
| 2025-05-21,866.87,870.88,855.03,859.14,793743.0,-0.01912340590713446,-0.019308623361495865,870.8666666666667,871.152,869.9,837.3278333333334,52.57791391484074,12.006453210032873,12.593674484353043,893.6823637354623,832.4046362645379 | |
| 2025-05-22,863.4,870.25,858.14,866.5,413416.0,0.008566706241124766,0.008530220241690808,867.1766666666666,871.0040000000001,870.2019999999999,839.6301666666667,55.31731289347922,11.199017607372639,12.314743108956963,887.7869262051074,843.2310737948926 | |
| 2025-05-23,864.9,867.3,857.54,863.46,441675.0,-0.003508366993652534,-0.003514535745523432,863.0333333333333,868.5120000000001,869.3760000000001,842.7208333333333,53.931521809762046,10.19628011118732,11.891050509403033,885.2286591123999,848.3253408876002 | |
| 2025-05-27,871.0,883.2,867.99,876.81,501964.0,0.01546105204641779,0.015342747828065016,868.9233333333333,868.36,868.9493333333334,846.0535000000001,58.81137088377796,10.359419906356266,11.584724388793681,884.2774325215696,852.4895674784307 | |
| 2025-05-28,883.67,883.67,872.24,880.62,373124.0,0.004345297156738592,0.004335883612959974,873.6300000000001,869.3059999999999,869.2986666666668,849.2785,60.1100284319848,10.67311154181516,11.402401819397976,884.60254040989,855.06145959011 | |
| 2025-05-29,880.62,896.15,872.0,887.43,290632.0,0.007733187981195044,0.007703440148314317,881.62,874.9639999999999,870.2953333333332,852.6098333333334,62.39246637643031,11.340498304162566,11.390021116350894,887.1813681194092,855.1506318805907 | |
| 2025-05-30,877.83,894.475,876.175,888.82,973117.0,0.0015663207238882926,0.0015650953229969123,885.6233333333333,879.4280000000001,872.1506666666667,856.2813333333335,62.85959264084778,11.845026413646451,11.481022175810006,889.6753940405708,855.3416059594294 | |
| 2025-06-02,884.2,890.64,874.4,890.49,338019.0,0.0018788956144100144,0.0018771326979237204,888.9133333333333,884.8340000000001,873.8906666666667,859.626,63.44703917942539,12.23854528673337,11.63252679799468,892.0817499320023,854.3992500679975 | |
| 2025-06-03,887.075,896.81,881.69,894.84,535940.0,0.004884950982043668,0.004873058323306587,891.3833333333333,888.4399999999999,875.5153333333334,863.6806666666666,64.99995446527498,12.754395739587835,11.856900586313312,894.4876629218656,853.1563370781341 | |
| 2025-06-04,895.88,913.94,890.04,912.2,573268.0,0.019400116221894415,0.019214332933896294,899.1766666666667,894.7560000000001,878.4093333333333,867.7166666666667,70.40383554390985,14.398046142940302,12.36512969763871,902.2637745000059,849.0622254999939 | |
| 2025-06-05,915.43,924.875,906.085,909.74,605916.0,-0.0026967770225827525,-0.0027004198765213394,905.5933333333334,899.2180000000001,881.778,871.0593333333334,68.78318446781654,15.325486816302487,12.957201121371467,907.9223849166339,847.1296150833663 | |
| 2025-06-06,914.82,917.39,909.2502,914.43,294194.0,0.005155319102160938,0.005142075940288459,912.1233333333333,904.3400000000001,884.9239999999999,874.3006666666666,70.19198242966083,16.251595756215238,13.616080048340223,913.5607796204117,846.8352203795885 | |
| 2025-06-09,911.89,915.285,906.31,907.48,336552.0,-0.007600363067703286,-0.0076293930127072545,910.5500000000001,907.738,887.0279999999999,876.6133333333333,65.47633705876842,16.237560358640053,14.14037611040019,916.8979847266635,847.8070152733364 | |
| 2025-06-10,907.82,911.375,895.56,907.34,439496.0,-0.000154273372415914,-0.00015428527377669006,909.75,910.2379999999999,889.0126666666666,878.702,65.38105010673105,16.030352450469877,14.518371378414127,919.9231999462614,848.4688000537388 | |
| 2025-06-11,905.99,913.1518,893.13,893.7,547537.0,-0.015032953468380073,-0.015147093667536918,902.84,906.5380000000001,890.2,880.1036666666666,56.72024655888253,14.597236824975084,14.53414446772632,920.6668313824034,850.2161686175968 | |
| 2025-06-12,893.7,902.5,893.49,896.42,493982.0,0.0030435269105963947,0.0030389047586231377,899.1533333333333,903.874,892.6853333333333,881.2926666666666,57.9173953335607,13.525055217251634,14.332326617631383,920.6706275414516,853.9333724585484 | |
| 2025-06-13,892.6,894.3517,883.31,892.64,502461.0,-0.004216773387474615,-0.004225689048751211,894.2533333333332,899.516,894.428,882.315,55.615086684516235,12.229356747186102,13.911732643542328,920.7001151641379,856.4438848358619 | |
| 2025-06-16,894.08,900.645,886.84,888.15,543147.0,-0.005030023301667019,-0.005042716451323452,892.4033333333333,895.65,896.0740000000001,882.725,52.923889610371795,10.71666584616969,13.2727192840678,920.7863646011737,857.5806353988265 | |
| 2025-06-17,890.33,898.695,883.43,886.76,606659.0,-0.0015650509486010433,-0.0015662769201424836,889.1833333333334,891.534,896.7373333333333,882.8433333333334,52.083641837836026,9.298498720345833,12.477875171323408,920.8214618607158,858.4645381392843 | |
| 2025-06-18,883.66,892.78,882.09,886.85,550249.0,0.00010149307591689194,0.00010148792584312401,887.2533333333334,890.164,897.1526666666666,883.2256666666667,52.13662907671229,8.088612810137988,11.600022699086326,920.7626606680127,859.6193393319876 | |
| 2025-06-20,890.36,894.605,882.02,882.88,788142.0,-0.004476518013192821,-0.004486567622674202,885.4966666666666,887.4559999999999,896.8493333333334,883.5723333333333,49.534505034894465,6.7318234182641845,10.626382842921897,918.7065159494638,864.0494840505361 | |
| 2025-06-23,885.64,897.04,883.75,889.98,693038.0,0.008041862993838356,0.008009699534654753,886.57,886.924,896.9266666666666,884.5386666666667,53.96010260079955,6.158477616445452,9.732801797626609,917.4104509573724,867.6935490426274 | |
| 2025-06-24,896.58,910.6,886.1001,906.5,436450.0,0.01856221488123322,0.01839203963132967,893.12,890.594,897.994,885.9423333333332,62.25440767203939,6.956927741898653,9.177626986481018,916.3617611031261,873.0462388968738 | |
| 2025-06-25,904.46,905.37,818.24,824.31,1351993.0,-0.09066740209597357,-0.09504435744379025,873.5966666666667,878.1039999999999,893.2919999999999,884.4036666666667,31.67762121720652,0.9467456152094655,7.531450712226707,929.0725145126831,855.0854854873168 | |
| 2025-06-26,791.04,794.555,710.52,745.53,4005348.0,-0.09557084106707425,-0.10045129790729564,825.4466666666667,849.8399999999999,882.1806666666668,880.295,21.020393331144803,-10.057320103595089,4.013696549062349,959.1830619884392,811.4659380115606 | |
| 2025-06-27,763.85,792.28,754.01,785.11,2193263.0,0.05308974823280099,0.0517284605101983,784.9833333333332,830.2859999999998,873.872,877.825,33.182917031134025,-15.406746862161754,0.129607866817528,965.9878444309302,794.4291555690697 | |
| 2025-06-30,792.67,796.4,776.43,795.47,1067124.0,0.013195603163887792,0.013109299581967796,775.37,811.384,865.9413333333334,875.4326666666667,35.96269696131766,-18.595878973720687,-3.615489501290115,968.7732090052583,782.3087909947416 | |
| 2025-07-01,797.25,800.53,782.9,795.38,971302.0,-0.00011314065898149206,-0.00011314705986865439,791.9866666666667,789.1600000000001,858.468,872.748,35.94870516118448,-20.889747391908145,-7.070341079413721,969.9936062161769,771.5773937838235 | |
| 2025-07-02,794.12,796.965,784.9045,795.15,630971.0,-0.00028916995649885813,-0.00028921177419253695,795.3333333333334,783.328,850.9886666666666,870.0006666666667,35.91025396756726,-22.467225527047617,-10.1497179689405,969.5858223778422,762.0161776221579 | |
| 2025-07-03,797.69,797.69,782.785,787.0,539869.0,-0.010249638433000086,-0.010302527684521582,792.5100000000001,791.6220000000001,843.8753333333333,867.0376666666666,34.50198654979364,-24.09724713689127,-12.939223802530655,966.4329315757755,752.6490684242244 | |
| 2025-07-07,789.11,794.16,772.5601,777.12,700807.0,-0.012554002541296017,-0.01263346981996849,786.4233333333333,790.024,835.922,864.3036666666667,32.821595488366555,-25.887865239909615,-15.528952090006449,962.9311830512667,742.8888169487335 | |
| 2025-07-08,777.39,781.905,761.27,767.39,668388.0,-0.012520588840848279,-0.012599631883299977,777.17,784.408,827.572,861.0,31.209489803937174,-27.77193508996777,-17.977548689998713,957.7820843313071,733.3339156686928 | |
| 2025-07-09,774.86,774.86,760.4,764.71,534810.0,-0.00349235721080543,-0.0034984697257893728,769.7399999999999,778.274,819.3426666666668,857.7083333333334,30.761317118107684,-29.145358076879802,-20.21111056737493,952.1332871104484,724.7057128895516 | |
| 2025-07-10,776.34,777.769,753.52,758.89,751071.0,-0.007610728249924925,-0.007639837631957584,763.6633333333333,771.0219999999999,810.818,853.7776666666666,29.761798781962867,-30.353534399082946,-22.239595333716537,945.1260171866928,716.8679828133073 | |
| 2025-07-11,750.05,759.38,743.875,756.7,587383.0,-0.0028857937250457155,-0.0028899656559118934,760.1,764.962,802.1413333333334,849.647,29.375013686918493,-31.128902920477685,-24.01745685106877,938.8440712965262,709.4499287034737 | |
| 2025-07-14,757.55,764.26,756.56,760.2,427997.0,0.0046253469010175685,0.004614682854672462,758.5966666666667,761.5780000000001,793.9626666666666,845.4060000000001,30.92016306169998,-31.102437768630466,-25.43445303458111,930.2210111219398,704.4509888780602 | |
| 2025-07-15,761.26,767.4027,755.9649,759.96,580876.0,-0.00031570639305444903,-0.0003157562388091151,758.9533333333334,760.092,785.2946666666667,841.1106666666667,30.870288319912973,-30.746404526942342,-26.49684333305336,920.6622132773508,700.7417867226492 | |
| 2025-07-16,763.33,769.54,756.65,765.64,447249.0,0.007474077583030647,0.007446285061569692,761.9333333333334,760.278,775.904,836.9490000000001,33.60007222632734,-29.66396931448662,-27.13026852934001,910.1588836205666,698.9941163794332 | |
| 2025-07-17,762.45,776.58,758.94,775.57,435652.0,0.012969541821221453,0.012886157510687115,767.0566666666667,763.6139999999999,772.6546666666667,832.9733333333334,38.194941317279586,-27.6857198538504,-27.241358794242093,898.2211200958939,699.8128799041062 | |
| 2025-07-18,781.64,782.48,769.6001,777.78,626123.0,0.002849517129337009,0.002845464951410273,772.9966666666666,767.83,774.8046666666667,828.4926666666667,39.203295909019346,-25.644006232510378,-26.92188828189575,884.501773851006,702.625226148994 | |
| 2025-07-21,793.0,806.96,787.81,789.19,1003345.0,0.014669958085834045,0.014563395168874685,780.8466666666667,773.6279999999999,775.0766666666667,824.4743333333333,44.25964490969922,-22.84193423593331,-26.105897472703266,870.0598447603286,707.6981552396715 | |
| 2025-07-22,789.38,803.85,789.38,800.55,566166.0,0.01439450575906931,0.014291888439182245,789.1733333333333,781.7460000000001,775.4153333333333,820.6783333333333,48.82324057588449,-19.480060913989064,-24.780730160960424,851.4396737302363,717.3753262697637 | |
| 2025-07-23,798.21,801.07,793.425,796.21,429350.0,-0.005421272874898353,-0.005436021302341109,795.3166666666666,787.86,775.4706666666667,816.9693333333332,47.232233921094256,-16.97033040917256,-23.218650210602853,816.5522294663687,741.2337705336314 | |
| 2025-07-24,794.05,795.5,785.37,789.54,370730.0,-0.008377186923048008,-0.008412472755618124,795.4333333333334,790.6540000000001,775.0966666666667,813.0426666666666,44.81515365822109,-15.34270302894106,-21.643460774270494,809.033317089105,745.275682910895 | |
| 2025-07-25,791.32,803.4,786.75,801.43,482799.0,0.015059401676925877,0.01494713460093014,795.7266666666666,795.384,776.0586666666667,809.967,49.75161145065642,-12.944160744954047,-19.903600768407205,809.9969467967014,749.9020532032985 | |
| 2025-07-28,801.62,805.08,791.72,793.62,578290.0,-0.009745080668305373,-0.0097928747250233,794.8633333333333,796.27,777.1586666666667,806.5403333333333,46.790805309308396,-11.540469089466114,-18.230974432618986,810.9392801322165,749.8107198677835 | |
| 2025-07-29,797.29,813.18,795.335,811.13,612876.0,0.022063456062095144,0.02182357993433137,802.06,798.3860000000001,780.0746666666668,803.8233333333334,53.47580624166129,-8.912386235856388,-16.367256793266467,813.9501494263582,748.3658505736419 | |
| 2025-07-30,811.53,815.0,791.715,797.04,572842.0,-0.017370828350572687,-0.017523471463741593,800.5966666666667,798.552,782.2299999999999,800.7863333333333,48.22532098296839,-7.875769911964312,-14.668959417006036,814.184770822427,748.297229177573 | |
| 2025-07-31,805.66,809.47,783.4643,785.17,935304.0,-0.014892602629730023,-0.015004610890480519,797.7800000000001,797.6780000000001,783.982,797.4,44.280902581344236,-7.920748348664688,-13.319317203337768,813.1255048134169,748.358495186583 | |
| 2025-08-01,784.83,784.83,765.16,771.75,500937.0,-0.017091839983697787,-0.017239591463851633,784.6533333333333,791.742,784.9853333333333,793.5633333333333,40.270555592233265,-8.936264236692864,-12.442706610008788,812.4557137417619,747.5032862582382 | |
| 2025-08-04,772.16,780.94,767.21,778.39,538454.0,0.00860382248137359,0.008567020541640182,778.4366666666666,788.696,786.1980000000001,790.0803333333333,43.02026112723393,-9.100371963932162,-11.774239680793464,812.5015625683055,747.5844374316945 | |
| 2025-08-05,778.5,780.725,773.285,778.94,456740.0,0.0007065866724906833,0.0007063371576567986,776.36,782.258,787.4633333333333,786.3790000000001,43.2532942533988,-9.081363807621983,-11.235664506159168,812.5649502065789,748.676049793421 | |
| 2025-08-06,780.14,783.16,772.22,773.0,316315.0,-0.007625747811128014,-0.0076549724941436526,776.7766666666666,777.45,787.954,781.9290000000001,41.289287252324094,-9.436826205867533,-10.875896846100842,812.3518686174176,749.7181313825823 | |
| 2025-08-07,775.33,780.84,767.52,779.34,325053.0,0.008201811125485126,0.008168359059825651,777.0933333333334,776.284,788.2053333333333,780.4300000000001,44.20156859788822,-9.102025222089878,-10.52112252129865,811.7064229989993,752.4085770010007 | |
| 2025-08-08,776.38,780.225,765.5,776.2,252817.0,-0.004029050221982633,-0.004037188712441608,776.18,777.174,788.1,781.4523333333333,43.06226896253037,-8.98647430634287,-10.214192878307495,810.4827756816865,755.5822243183136 | |
| 2025-08-11,772.81,781.91,770.015,776.75,311818.0,0.0007085802628188365,0.0007083293383508286,777.43,776.846,787.2706666666667,781.1736666666667,43.33776269321066,-8.749658354617054,-9.921285973569407,809.4413987107934,758.2786012892067 | |
| 2025-08-12,780.035,787.84,773.645,787.32,337881.0,0.013607981976182959,0.013516224871629833,780.09,778.522,786.3886666666666,780.902,48.49544064168214,-7.621216701787716,-9.46127211921307,808.3596792300207,762.0963207699792 | |
| 2025-08-13,788.0,794.0,782.995,784.0,420488.0,-0.004216836864299189,-0.004225752794378673,782.69,780.722,785.5746666666666,780.5226666666666,47.04687214136231,-6.915101826188675,-8.952038060608192,807.4829945400135,764.8090054599865 | |
| 2025-08-14,776.69,778.845,765.0001,775.37,506908.0,-0.011007653061224532,-0.011068685570582746,782.23,779.9280000000001,784.63,779.8633333333333,43.41650627264888,-6.971506390022228,-8.555931726491,807.4929898628194,764.7790101371808 | |
| 2025-08-15,777.89,786.09,774.0,781.31,545077.0,0.0076608586868203155,0.007631663321816927,780.2266666666666,780.95,783.2886666666667,779.6736666666667,46.477859527783664,-6.462404479749011,-8.137226277142602,807.4475399810495,765.1774600189505 | |
| 2025-08-18,781.5,785.6899,768.8,769.65,478776.0,-0.014923653863383235,-0.015036132045558688,775.4433333333333,779.53,781.6906666666666,779.4246666666666,41.707662410157546,-6.920032276774236,-7.89378747706893,807.6232450407296,763.0477549592703 | |
| 2025-08-19,773.56,777.78,767.13,773.46,301396.0,0.004950302085363623,0.0049380896269850824,774.8066666666667,776.758,779.1793333333334,779.627,43.73957185072499,-6.895780182970384,-7.694186018249221,805.6907719011642,762.2712280988358 | |
| 2025-08-20,773.83,782.9899,770.74,776.29,417697.0,0.003658883458743656,0.0036522060276660885,773.1333333333333,775.216,777.796,780.013,45.26572593211479,-6.5724398794720855,-7.469836790493795,804.1809132853618,761.789086714638 | |
| 2025-08-21,771.26,773.01,765.46,772.19,345185.0,-0.005281531386466254,-0.0052955279774007215,773.98,774.58,776.9306666666668,780.4563333333333,43.427729848415865,-6.57127650915902,-7.290124734226841,803.5876959702418,760.6473040297583 | |
| 2025-08-22,779.9,793.0,777.73,786.47,317024.0,0.018492857975368704,0.018323944363002876,778.3166666666666,775.612,777.912,781.4486666666667,50.9049748786309,-5.356333395561478,-6.903366466493769,801.0653274515338,761.6736725484662 | |
| 2025-08-25,790.0,790.0,781.9,782.38,349033.0,-0.005200452655536814,-0.005214022074640364,780.3466666666667,778.158,778.178,782.188,48.910979487552964,-4.669681857608339,-6.456629544716684,799.6980138892673,761.916986110733 | |
| 2025-08-26,786.92,788.94,775.0,781.79,488379.0,-0.0007541092563716489,-0.0007543937397869642,783.5466666666666,779.824,778.368,782.9156666666667,48.61514493657708,-4.125556785336016,-5.990414992840551,792.1680258331685,766.5129741668316 | |
| 2025-08-27,783.6,793.86,783.6,790.56,414037.0,0.011217846224689465,0.011155392815530319,784.91,782.678,779.5386666666668,783.7463333333333,53.151151939048724,-2.9526319362868207,-5.382858381529805,790.2702323142418,767.7627676857584 | |
| 2025-08-28,789.03,790.51,782.22,786.35,336980.0,-0.005325339000202267,-0.005339569160705309,786.2333333333332,785.51,780.006,784.1056666666667,50.83141894619861,-2.3358659498662746,-4.773459895197099,790.4691604741676,767.6818395258325 | |
| 2025-08-29,786.22,790.32,783.24,786.19,321946.0,-0.00020347173650403505,-0.00020349243968620226,787.6999999999999,785.454,780.672,784.386,50.740782045880664,-1.8387887132133756,-4.186525658800354,791.0722946766494,768.5227053233506 | |
| 2025-09-02,777.45,779.62,769.1,771.56,457945.0,-0.018608733257864052,-0.018784054141008914,781.3666666666667,783.29,780.3259999999999,783.7983333333334,43.162237783698465,-2.595451405713675,-3.868310808183019,791.2809556447626,767.6310443552372 | |
| 2025-09-03,770.0,770.61,751.29,762.22,572860.0,-0.01210534501529359,-0.012179211428472803,773.3233333333334,779.376,778.6526666666667,782.5206666666667,39.14277946584227,-3.9037717328212693,-3.8754029931106695,792.634159981983,764.6058400180173 | |
| 2025-09-04,764.8,768.59,757.75,767.93,387314.0,0.007491275484768023,0.007463355232738252,767.2366666666667,774.85,777.5813333333334,781.578,42.658440472586705,-4.428823023485847,-3.9860869991857055,792.9499828144931,763.7830171855071 | |
| 2025-09-05,769.0,777.9699,766.94,773.68,321984.0,0.007487661635826148,0.00745976824840278,767.9433333333333,772.316,777.4686666666665,781.0493333333333,46.03901977913414,-4.331027618468283,-4.055075123042221,792.7995025482674,763.3674974517326 | |
| 2025-09-08,767.93,769.615,759.375,765.51,462226.0,-0.01055992141453821,-0.010616073039011303,769.04,768.1800000000001,776.4153333333333,779.8520000000001,42.229449872258726,-4.856788738543173,-4.215417846142412,793.2438092056136,761.8541907943863 | |
| 2025-09-09,763.15,780.58,762.055,779.54,358443.0,0.018327650847147714,0.018161723757046007,772.91,769.7760000000001,777.0746666666668,779.3826666666666,49.896652176023466,-4.094159545000139,-4.191166185913957,793.402007915186,761.974992084814 | |
| 2025-09-10,782.29,801.99,780.44,780.6,488653.0,0.001359776278317959,0.001358852619772263,775.2166666666667,773.452,777.5506666666665,778.365,50.431912996321344,-3.3654425466971816,-4.026021458070602,792.5052210427901,762.1997789572098 | |
| 2025-09-11,782.16,799.71,782.16,797.48,384431.0,0.02162439149372286,0.021393901228111595,785.8733333333333,779.362,778.9633333333334,778.3796666666666,58.107121349330626,-1.4096050973522551,-3.502738185926933,795.3462358813757,760.7067641186244 | |
| 2025-09-12,797.48,800.38,788.17,788.61,367806.0,-0.011122535988363325,-0.011184853911524038,788.8966666666666,782.3480000000001,780.0579999999999,778.4943333333334,53.425736015475685,-0.568768291200513,-2.915944206981649,796.5549761774841,760.8220238225158 | |
| 2025-09-15,791.31,798.185,789.175,791.68,509574.0,0.003892925527193336,0.0038853677009662623,792.59,787.582,780.4053333333334,779.1586666666667,54.783551983424886,0.34138895910302836,-2.2644775737647134,797.9290982798565,760.4849017201435 | |
| 2025-09-16,791.19,791.19,771.14,779.31,486293.0,-0.015625,-0.015748356968139168,786.5333333333333,787.536,780.2006666666665,779.1893333333334,48.63139201247599,0.06380402462173151,-1.7988212540874244,797.8921614101348,761.4878385898651 | |
| 2025-09-17,784.21,793.85,778.63,778.78,372287.0,-0.0006800887964993896,-0.0006803201617901935,783.2566666666665,787.1719999999999,780.0,779.184,48.38070003623217,-0.196683363072907,-1.478393675884521,797.9404014635072,761.9715985364926 | |
| 2025-09-18,783.38,791.45,779.325,785.3,463374.0,0.008372069133773419,0.008337217746690082,781.13,784.736,779.6493333333332,779.5939999999999,51.68060640817025,0.12158644272835772,-1.1583976521619455,798.4522931662923,762.3607068337078 | |
| 2025-09-19,791.835,795.999,782.19,791.25,1214695.0,0.00757672227174333,0.007548163077557041,785.11,785.2639999999999,779.976,779.991,54.53689852003291,0.8442014023422644,-0.7578778412611035,799.581243577402,763.1377564225978 | |
| 2025-09-22,782.97,801.2,782.67,798.07,513644.0,0.00861927330173784,0.008582339442555853,791.54,786.542,780.768,780.7199999999999,57.62865637971507,1.944777779220999,-0.217346717164683,801.4666876879543,762.4123123120459 | |
| 2025-09-23,798.0,805.82,794.02,803.28,530182.0,0.006528249401681396,0.006507032670238989,797.5333333333333,791.336,782.8826666666666,781.6043333333332,59.87364506263742,3.2005025442487067,0.46622313511799496,804.6175196459159,761.351480354084 | |
| 2025-09-24,798.65,803.22,788.17,789.79,693175.0,-0.01679364605119016,-0.016936258232062726,797.0466666666666,793.5379999999999,784.7206666666666,781.6866666666666,52.16651552081466,3.07173416876617,0.98732534184763,805.2093743180936,761.5596256819064 | |
| 2025-09-25,789.79,792.0,782.04,782.88,337761.0,-0.008749161169424702,-0.008787659798304658,791.9833333333332,793.054,785.7173333333334,781.6493333333333,48.70786385494781,2.3846166760802134,1.2667836086941469,804.5756861869274,761.4253138130725 | |
| 2025-09-26,788.26,791.33,781.1,790.34,326181.0,0.0095289188636829,0.009483805080290071,787.6700000000001,792.8720000000001,786.828,782.1483333333333,52.37867415765463,2.414201356442163,1.4962671582437501,804.9683090753642,761.4316909246359 | |
| 2025-09-29,794.6,794.6,779.2,781.72,623414.0,-0.010906698382974422,-0.01096661245922736,784.98,789.602,787.9086666666667,782.1619999999999,48.09547294286513,1.722232643262032,1.5414602552474066,804.7091834744489,761.2438165255511 | |
| 2025-09-30,783.18,785.37,773.625,783.24,589374.0,0.0019444302307731753,0.0019425422732503124,785.1,785.594,788.1553333333334,782.615,48.88915766377408,1.281718891986884,1.489511982595302,804.6529607146863,762.4680392853138 | |
| 2025-10-01,781.79,785.9575,772.16,773.95,681693.0,-0.011860987692150493,-0.0119318904152398,779.6366666666667,782.426,787.7119999999999,782.6313333333334,44.4185742220613,0.18089793139256471,1.2277891723547547,803.4058920761444,764.8881079238555 | |
| 2025-10-02,774.56,777.98,766.289,772.6,442966.0,-0.001744298727307969,-0.0017458217877055744,776.5966666666667,780.3700000000001,786.0533333333333,782.5083333333333,43.79189097171599,-0.791322455755676,0.8239668467326686,802.9480862459442,765.8129137540558 | |
| 2025-10-03,772.59,780.84,770.795,778.74,391912.0,0.007947191302096757,0.007915778695541612,775.0966666666667,778.05,785.3953333333334,782.7266666666668,47.425028243082494,-1.0542150957634249,0.44833045823344997,802.7432247632473,766.5237752367527 | |
| 2025-10-06,779.45,792.33,773.165,789.84,425345.0,0.014253794591262858,0.014153164375471636,780.3933333333334,779.6740000000001,785.2726666666666,782.839,53.30160096913555,-0.36270118014817854,0.28612413055712427,801.7974925928988,769.9025074071012 | |
| 2025-10-07,789.99,790.865,778.955,787.08,286760.0,-0.003494378608325688,-0.0035004982095497047,785.2199999999999,780.442,785.7906666666665,782.9956666666666,51.75261268340201,-0.036954366715917786,0.22150843110251586,801.9143631946405,770.5396368053595 | |
| 2025-10-08,787.24,808.15,782.4927,803.62,474943.0,0.021014382273720544,0.02079662554141572,793.5133333333333,786.376,787.4466666666667,783.7233333333332,59.37236017867993,1.538111704967264,0.4848290858754655,804.5525399938557,770.2034600061442 | |
| 2025-10-09,806.33,808.53,799.5,808.33,324248.0,0.005860979069709504,0.005843870348570896,799.6766666666666,793.5219999999999,788.9820000000001,784.3156666666667,61.24916013329906,3.1303359867137033,1.0139304660431132,806.9250988908092,768.9159011091907 | |
| 2025-10-10,810.0,811.05,795.12,800.6,470494.0,-0.009562926032684715,-0.009608944425157955,804.1833333333334,797.894,789.6053333333333,784.7906666666665,56.625836536625364,3.725493632108055,1.5562430992561016,808.3138384352442,768.726161564756 | |
| 2025-10-13,802.0,810.415,796.74,806.29,446445.0,0.007107169622782905,0.007082032723955203,805.0733333333334,801.184,790.1533333333333,785.4606666666666,59.074694199082465,4.603232600640695,2.16564099953302,810.4829981808674,768.0180018191326 | |
| 2025-10-14,804.79,822.53,802.965,817.42,502069.0,0.01380396631484948,0.013709559373226496,808.1033333333334,807.2520000000001,791.096,786.9893333333333,63.42468275261588,6.126324583386918,2.9577777163038,815.1400925615402,767.1719074384599 | |
| 2025-10-15,819.78,831.245,816.0,822.24,359451.0,0.005896601502287657,0.005879284588264476,815.3166666666666,810.976,793.2593333333333,788.99,65.15214585008243,7.634316027608293,3.893085378564699,820.1424092573195,766.5155907426804 | |
| 2025-10-16,824.53,832.15,811.72,812.77,468380.0,-0.011517318544463917,-0.011584156549691402,817.4766666666668,811.864,795.2520000000001,790.4846666666667,59.23283905285933,7.973348457951374,4.709137994442035,822.5253401677561,766.8796598322439 | |
| 2025-10-17,812.77,816.29,806.9901,813.93,350583.0,0.0014272180321615036,0.001426200524527611,816.3133333333334,814.53,796.8246666666668,791.8263333333333,59.715643487129455,8.24064339958261,5.41543907547015,824.8282576390341,766.8447423609659 | |
| 2025-10-20,817.74,827.7,814.0,825.14,438568.0,0.01377268315457103,0.0136787016887201,817.2800000000001,818.3,799.7193333333332,793.814,64.1359503177728,9.250397061549052,6.182430672685931,828.8749409025878,765.5050590974121 | |
| 2025-10-21,819.69,823.46,801.01,822.0,384938.0,-0.00380541483869401,-0.0038126738512959638,820.3566666666666,819.216,802.3033333333333,795.2293333333333,62.08108206458694,9.685612642160322,6.88306706658081,831.534392598275,764.717607401725 | |
| 2025-10-22,824.655,829.85,817.835,829.05,433025.0,0.008576642335766271,0.008540071891201583,825.3966666666666,820.5779999999999,805.9766666666668,796.8443333333332,64.80740846762993,10.478609320506393,7.602175517365927,835.8390796642533,764.3389203357466 | |
| 2025-10-23,830.0,833.89,818.58,831.93,375632.0,0.0034738556178759428,0.0034678357189271026,827.66,824.4100000000001,809.932,797.9926666666667,65.8864469249413,11.210232252880132,8.323786864468769,839.9253078718641,765.157692128136 | |
| 2025-10-24,842.14,847.36,837.05,839.49,367714.0,0.009087303018282755,0.009046261928047078,833.4899999999999,829.5219999999999,813.982,799.6886666666667,68.60743401605374,12.258766091601501,9.110782709895316,845.2066469841302,764.7913530158698 | |
| 2025-10-27,843.0,851.08,834.845,842.77,468534.0,0.003907134093318554,0.003899521068536279,838.0633333333334,833.048,817.5106666666667,801.3916666666667,69.73533788712683,13.202218345966116,9.929069837109477,849.9601049755943,766.1428950244056 | |
| 2025-10-28,841.11,842.4199,815.96,816.13,603777.0,-0.031610047818503295,-0.0321204296623788,832.7966666666667,831.874,819.4473333333334,802.619,53.06049855956769,11.66580950427499,10.27641777054258,850.1366228438733,769.2553771561268 | |
| 2025-10-29,812.95,813.962,794.6492,797.73,557089.0,-0.022545427811745622,-0.02280346166724254,818.8766666666667,825.61,819.0546666666667,803.2506666666666,45.04824146258582,8.86132041743133,9.993398299920331,848.339917167181,773.4300828328189 | |
| 2025-10-30,801.39,853.825,801.39,833.16,1065524.0,0.04441352337256954,0.043455506219911476,815.6733333333333,825.856,820.7099999999999,804.8459999999999,58.152008917685315,9.38941221073128,9.872601082082522,848.1516121798238,779.6743878201762 | |
| 2025-10-31,828.62,852.19,821.9199,846.01,816969.0,0.015423208027269597,0.01530547931415059,825.6333333333333,827.1600000000001,823.7373333333333,806.6713333333333,61.717591459215384,10.721228718749899,10.042326609415998,850.2256355121856,784.3273644878145 | |
| 2025-11-03,840.47,846.0,821.165,832.84,506699.0,-0.015567191877164488,-0.015689632980339423,837.3366666666667,825.174,825.5073333333333,807.8303333333333,56.412436559561215,10.591897165559203,10.15224072064464,850.4917173821518,788.361282617848 | |
| 2025-11-04,834.08,839.73,824.14,829.91,435973.0,-0.003518082704961456,-0.003524285710652201,836.2533333333334,827.93,826.34,808.7180000000001,55.274082987559055,10.136131451058873,10.149018866727488,849.1256701482607,794.0103298517392 | |
| 2025-11-05,822.54,829.28,810.58,822.12,590965.0,-0.009386559988432408,-0.009430891373533316,828.29,832.808,826.332,809.7956666666666,52.25493665622284,9.042114079857015,9.927637909353393,848.7920015780132,796.1939984219869 | |
| 2025-11-06,817.0,827.67,807.4674,819.33,671554.0,-0.0033936651583710287,-0.0033994367014639148,823.7866666666667,830.042,826.7693333333333,811.0106666666667,51.176767517326866,7.859369825156364,9.513984292513989,848.5833657765572,797.5026342234428 | |
| 2025-11-07,824.14,825.25,812.64,824.75,306860.0,0.006615161168271655,0.006593377007346745,822.0666666666667,825.79,827.4906666666666,812.1576666666666,53.19705208259055,7.275517547824961,9.066290943576185,847.6240572602958,800.876942739704 | |