| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,186.63,187.47,183.7,184.56,3371921.0,,,,,,,,,,, | |
| 2024-11-12,185.07,185.7,180.59,182.64,3158423.0,-0.01040312093628093,-0.010457611643958184,,,,,,,,, | |
| 2024-11-13,182.95,186.3,182.76,183.56,3935215.0,0.005037231712658796,0.00502458730509268,183.58666666666667,,,,,,,, | |
| 2024-11-14,183.0,183.8,177.49,178.4,5085580.0,-0.028110699498801517,-0.028513369380723786,181.53333333333333,,,,,,,, | |
| 2024-11-15,176.75,177.918,175.89,176.93,5302109.0,-0.008239910313901366,-0.008274046020997584,179.63,181.21800000000002,,,,,,, | |
| 2024-11-18,177.0,178.5699,175.13,177.52,2835273.0,0.0033346521223083236,0.003329104499427106,177.61666666666667,179.81,,,,,,, | |
| 2024-11-19,176.5,177.88,175.7,177.56,3215966.0,0.0002253267237493084,0.00022530134149588568,177.33666666666667,178.794,,,,,,, | |
| 2024-11-20,178.1,178.54,176.0,177.98,3225715.0,0.002365397612074771,0.002362604462881661,177.68666666666664,177.678,,,,,,, | |
| 2024-11-21,178.41,180.94,177.34,178.7,4531958.0,0.004045398359366237,0.004037237736666198,178.08,177.738,,,,,,, | |
| 2024-11-22,179.3,181.74,178.78,181.15,3405150.0,0.013710128707330904,0.013616995175704062,179.27666666666664,178.582,,,,,,, | |
| 2024-11-25,182.24,183.7,179.55,180.21,9740668.0,-0.0051890698316312545,-0.005202579810906497,180.01999999999998,179.12,,,,,,, | |
| 2024-11-26,180.87,184.93,180.42,184.6,3918940.0,0.024360468342489172,0.02406848453857189,181.98666666666668,180.52799999999996,,,,,,, | |
| 2024-11-27,184.64,184.69,180.4401,180.6,2726189.0,-0.021668472372697756,-0.02190668108586677,181.8033333333333,181.052,,,,,,, | |
| 2024-11-29,181.45,182.97,181.13,182.16,2054660.0,0.008637873754152814,0.008600780772599122,182.4533333333333,181.744,,,50.642396680607035,,,, | |
| 2024-12-02,180.8,181.64,179.42,180.44,2817711.0,-0.009442248572683387,-0.00948710921528903,181.0666666666667,181.602,180.46733333333336,,45.70841706378792,,,, | |
| 2024-12-03,181.0,182.235,179.907,180.72,2882333.0,0.00155176235867871,0.0015505596195525748,181.10666666666665,181.704,180.21133333333333,,46.62016459990476,,,, | |
| 2024-12-04,180.5,182.9,178.0,182.65,3713391.0,0.010679504205400647,0.010622881081543706,181.26999999999998,181.31400000000002,180.21200000000002,,52.53690009265224,,,, | |
| 2024-12-05,180.33,180.765,172.71,172.91,7547257.0,-0.05332603339720787,-0.05480052532459364,178.76,179.776,179.50199999999998,,32.7862044010533,,,, | |
| 2024-12-06,173.3,175.83,172.44,175.58,6899599.0,0.015441559192643561,0.015323551581364704,177.04666666666665,178.46,179.314,,39.5005872492584,,,, | |
| 2024-12-09,175.0,176.37,170.771,171.32,6500779.0,-0.02426244446975745,-0.024561626750892532,173.26999999999998,176.63600000000002,178.94,,33.71378986534678,,,186.52260052687114,172.49639947312886 | |
| 2024-12-10,171.01,173.155,170.61,171.27,5100310.0,-0.0002918515059536775,-0.00029189410289262997,172.72333333333336,174.746,178.52333333333334,,33.65147610898498,,,186.32120893234,171.36879106766 | |
| 2024-12-11,173.17,173.17,167.93,168.64,7606440.0,-0.01535587084720047,-0.015474993291280145,170.41,171.94400000000002,177.92866666666666,,30.462094105552794,,,186.62330761414097,169.66669238585905 | |
| 2024-12-12,168.64,169.284,164.45,164.83,7808575.0,-0.022592504743832897,-0.022851625609732782,168.24666666666667,170.32800000000003,177.052,,26.538117233172443,,,187.10632657960832,167.3106734203917 | |
| 2024-12-13,165.65,167.87,165.54,166.01,4957058.0,0.007158890978583798,0.007133387762719863,166.49333333333334,168.414,176.20600000000002,,29.564340619736555,,,187.59941307127033,165.57858692872966 | |
| 2024-12-16,166.32,169.2,165.45,165.79,7436033.0,-0.0013252213722064754,-0.0013261002546107931,165.54333333333332,167.30800000000002,175.182,,29.321816378214507,,,188.00232263558507,164.0616773644149 | |
| 2024-12-17,165.8,166.51,163.53,165.8,4855069.0,6.031726883426458e-05,6.0315449820949675e-05,165.86666666666667,166.214,174.22133333333335,,29.35018642033225,-4.32945045556329,,188.19005649704994,162.70194350295006 | |
| 2024-12-18,166.0,166.63,159.6,159.95,8059085.0,-0.035283474065138876,-0.03592097630566775,163.84666666666666,164.476,172.578,,23.42616796405484,-4.8756651691834065,,188.93356385704072,160.19743614295925 | |
| 2024-12-19,163.03,165.77,162.18,164.8,6257586.0,0.03032197561738048,0.02987135107984436,163.51666666666668,164.46999999999997,171.5246666666667,,35.11840502823199,-4.861153447157193,,188.78754065581438,159.0254593441856 | |
| 2024-12-20,163.97,169.08,163.16,168.37,9281454.0,0.021662621359223255,0.021431321194336973,164.37333333333333,164.94199999999998,170.60533333333333,,42.123739196229145,-4.509599779505237,,188.286755351418,158.49324464858202 | |
| 2024-12-23,168.12,169.33,166.55,169.02,4127655.0,0.0038605452277722385,0.0038531124466279604,167.39666666666668,165.58800000000002,169.84400000000002,175.15566666666666,43.32362314197104,-4.130922691977304,,187.3511975188257,158.2158024811743 | |
| 2024-12-24,169.24,171.49,168.85,171.49,2235717.0,0.01461365518873503,0.014507904751719434,169.62666666666667,166.72600000000003,169.22866666666667,174.71999999999997,47.756063969864826,-3.590125285031178,,186.51653225347448,158.1784677465255 | |
| 2024-12-26,171.02,172.67,170.13,172.15,3310314.0,0.0038486209108403724,0.003841233916477162,170.88666666666666,169.166,168.52866666666665,174.37033333333335,48.9059190921332,-3.072860931611501,,184.73247861808736,158.71752138191263 | |
| 2024-12-27,170.72,171.465,168.98,170.08,3188394.0,-0.012024397327911718,-0.012097275190894981,171.24,170.22200000000004,168.34,173.921,45.52185717686327,-2.7977066839850977,,183.56329844350256,158.83470155649746 | |
| 2024-12-30,167.2,169.23,166.0117,168.1,4117847.0,-0.011641580432737664,-0.011709874179068004,170.11,170.168,167.84133333333335,173.57766666666666,42.49303253924852,-2.7081960149446616,-3.569899534547268,181.8446164795538,159.14738352044623 | |
| 2024-12-31,168.5,168.547,166.15,166.79,2806894.0,-0.00779298036882814,-0.007823504325488189,168.32333333333335,169.72199999999998,167.53933333333333,173.23966666666666,40.569732288849345,-2.7117053652412153,-3.3982607006860577,180.29673094279624,159.33026905720382 | |
| 2025-01-02,167.92,170.7,167.22,168.59,4149470.0,0.010792013909706855,0.010734195738628056,167.82666666666668,169.142,167.36066666666665,172.942,44.30024512780699,-2.539962487379654,-3.226601058024777,178.42306228277565,159.99093771722434 | |
| 2025-01-03,169.22,172.63,169.0,171.96,3975729.0,0.019989323210154897,0.019792159800371058,169.11333333333332,169.10399999999998,167.582,172.75533333333334,50.55774950578903,-2.1076287513071748,-3.002806596681257,175.68434676101808,161.6606532389819 | |
| 2025-01-06,173.15,173.68,171.18,172.45,4980254.0,0.0028494998836938734,0.0028454477547691123,171.0,169.57800000000003,168.09000000000003,172.571,51.41246892678274,-1.70579885835798,-2.743405049016602,175.6084150734867,161.69058492651334 | |
| 2025-01-07,172.22,173.7,170.78,172.31,6496810.0,-0.0008118295158016098,-0.0008121592278416946,172.24,170.42000000000002,168.51000000000002,172.358,51.14044538768596,-1.3827036560945487,-2.4712647704321915,174.91974354478015,162.0522564552199 | |
| 2025-01-08,172.0,173.58,170.71,172.89,4528044.0,0.0033660263478614283,0.0033603739616765325,172.54999999999998,171.64,168.98333333333332,172.08266666666665,52.26722593978102,-1.0675412764739747,-2.1905200716405484,175.17064403415486,161.95835596584516 | |
| 2025-01-10,172.4,173.46,170.74,171.69,5131215.0,-0.006940829429116668,-0.006965029027563956,172.29666666666665,172.26,169.376,171.79866666666666,49.71278498619843,-0.9041799673527464,-1.933252050782988,175.2284796778253,161.9425203221747 | |
| 2025-01-13,169.51,172.52,169.0,171.57,5610767.0,-0.0006989341254587389,-0.0006991784937861476,172.04999999999998,172.182,170.1506666666667,171.36433333333332,49.45250582184319,-0.7754589420600269,-1.7016934290383958,175.5013562470888,161.96264375291125 | |
| 2025-01-14,173.11,177.9,172.395,176.86,6432707.0,0.030832896193973447,0.030367112552254678,173.37333333333333,173.06400000000002,170.95466666666664,171.2396666666667,59.51535112690204,-0.24377769498386215,-1.4101102822274891,176.7189404743387,161.94805952566134 | |
| 2025-01-15,179.07,180.875,178.88,180.29,7396952.0,0.019393870858305906,0.019208206406519712,176.24,174.66,171.7493333333333,171.17733333333337,64.45626575469734,0.4491780136368959,-1.038252623054612,178.6675577144239,161.42744228557606 | |
| 2025-01-16,181.68,182.88,178.6161,179.74,6144731.0,-0.003050640634533197,-0.003055303323881437,178.96333333333334,176.03,172.464,171.154,63.12587974422519,0.9430985487256578,-0.6419823886985582,180.10037385677342,161.3896261432266 | |
| 2025-01-17,180.78,183.19,179.96,182.85,5899122.0,0.01730277066874364,0.017154782365162755,180.96,178.262,173.22133333333335,171.225,67.24304614576374,1.5674169332114332,-0.2001025243165599,182.0393195253509,161.1556804746491 | |
| 2025-01-21,184.9,189.32,184.51,187.5,7508406.0,0.025430680885972112,0.025112700815075287,183.36333333333334,181.448,174.24466666666666,171.38666666666668,72.23481601444794,2.409633138341775,0.3218446082151071,184.15026822944301,161.79973177055697 | |
| 2025-01-22,188.08,189.24,186.61,188.36,7457807.0,0.004586666666666739,0.004576179964888397,186.23666666666668,183.748,175.46333333333334,171.90166666666667,73.0527087381256,3.110632921411508,0.8796022708543874,186.53481747563734,161.77118252436264 | |
| 2025-01-23,201.4,207.65,198.1,200.8,14403549.0,0.0660437460182628,0.0639543624422202,192.22000000000003,187.85,177.64333333333332,172.74233333333333,81.52882525753598,4.616765139811918,1.6270348446458935,192.45131801183902,159.09768198816096 | |
| 2025-01-24,202.5,203.0,195.52,196.75,7835717.0,-0.020169322709163384,-0.02037550052006156,195.30333333333337,191.252,179.64066666666665,173.59000000000003,73.43079562191535,5.421093628418333,2.385846601400382,195.8504728657605,158.4715271342395 | |
| 2025-01-27,194.34,196.6299,192.74,194.46,7674813.0,-0.011639135959339186,-0.01170740091600152,197.33666666666667,193.574,181.36533333333333,174.363,69.24278434205159,5.806808613754754,3.0700390038712566,198.2453776832122,158.37362231678782 | |
| 2025-01-28,195.295,196.55,191.79,194.43,4858823.0,-0.000154273372415914,-0.00015428527377669006,195.21333333333334,194.96,182.86333333333334,175.22266666666664,69.18711382193763,6.040439344559587,3.6641190720089227,200.32473084892368,158.52226915107636 | |
| 2025-01-29,194.93,199.94,194.925,199.1,5595791.0,0.024018927120300404,0.02373500996241633,195.99666666666667,197.108,184.64,176.36499999999998,72.84686117209577,6.527182061349038,4.236731669876946,202.9745583483392,158.77444165166082 | |
| 2025-01-30,199.81,205.93,199.48,205.57,6282073.0,0.03249623304871929,0.03197939746743105,199.69999999999996,198.062,186.85733333333332,177.68366666666668,76.93434942352341,7.350274707707172,4.859440277442991,206.49054712536116,159.00545287463882 | |
| 2025-01-31,205.84,205.87,203.07,203.57,5514250.0,-0.009729046067033176,-0.009776682458626784,202.74666666666667,199.426,188.90266666666668,178.94300000000004,73.26295288004658,7.751839889808764,5.437920199916146,208.79361983838294,160.38038016161704 | |
| 2025-02-03,200.0,204.73,198.97,204.11,4678259.0,0.0026526501940364877,0.002649138126996407,204.41666666666666,201.356,191.064,180.22,73.62887454341792,8.021193352825037,5.954574830497925,210.82506131952076,161.90093868047924 | |
| 2025-02-04,202.93,204.54,200.43,202.18,5413812.0,-0.009455685659693347,-0.009500674480039748,203.28666666666666,202.906,193.10466666666667,181.6276666666667,69.94439757139158,7.986855543475087,6.361030973093357,212.32407517370842,163.42392482629157 | |
| 2025-02-05,203.88,205.28,201.79,204.58,3239416.0,0.011870610347215482,0.011800707302949921,203.62333333333333,204.002,194.95266666666666,182.9536666666667,71.8320480060526,8.060387396053045,6.7009022576852955,213.88789517031654,165.07310482968342 | |
| 2025-02-06,205.0,206.1,204.06,206.06,3113444.0,0.007234333756965361,0.007208291488060519,204.27333333333334,204.1,196.6706666666667,184.21,72.95986877284776,8.144204233302986,6.989562652808834,215.25826907280182,167.0777309271982 | |
| 2025-02-07,206.48,207.84,204.5,205.28,3954373.0,-0.003785305250897819,-0.0037924876495957003,205.3066666666667,204.442,198.37333333333333,185.41866666666667,71.33870238310122,8.054839029059451,7.202617928058958,216.0869119024492,169.4880880975508 | |
| 2025-02-10,206.14,206.66,203.4,205.22,3787836.0,-0.0002922837100545195,-0.0002923264332631692,205.51999999999998,204.664,199.8646666666667,186.543,71.20762993555154,7.8882441934947565,7.339743181146118,216.22434227671963,172.70365772328037 | |
| 2025-02-11,205.0,209.1499,204.44,208.82,4110933.0,0.01754214988792513,0.01739006242790117,206.44000000000003,205.99200000000002,201.286,187.76533333333333,74.26310213483576,7.9550061406335715,7.462795773043609,216.22697162757686,176.4260283724231 | |
| 2025-02-12,206.7,211.42,206.14,209.64,4595182.0,0.003926826932286076,0.003919137072001122,207.89333333333332,207.004,202.70466666666664,189.08399999999997,74.91607106598869,7.98207027425363,7.566650673285614,216.53817937051602,179.39282062948396 | |
| 2025-02-13,211.12,211.3,206.2666,208.36,3763283.0,-0.0061057050181261285,-0.006124421056974532,208.93999999999997,207.464,203.2086666666667,190.42600000000002,71.8516132813741,7.8102023416282975,7.615361006954151,216.57916083597107,182.15883916402893 | |
| 2025-02-14,208.66,209.16,204.97,208.27,4268458.0,-0.0004319447110769925,-0.000432038026065951,208.75666666666666,208.06199999999998,203.97666666666666,191.80866666666668,71.62974802569357,7.579363336390458,7.608161472841412,215.8565776174878,185.7344223825122 | |
| 2025-02-18,209.87,212.1929,209.32,210.08,4395963.0,0.008690641955154454,0.008653095703561294,208.90333333333334,209.03400000000002,205.018,193.19166666666666,73.40811983996284,7.45651951933641,7.577833082140412,215.2815390014275,189.03246099857247 | |
| 2025-02-19,209.04,211.7808,208.88,210.5,2699066.0,0.001999238385376856,0.0019972425679499087,209.61666666666667,209.36999999999998,206.08933333333331,194.47633333333334,73.81824231672431,7.3088040556122,7.5240272768347705,215.05089730881497,191.563102691185 | |
| 2025-02-20,209.73,210.275,207.15,208.74,2969052.0,-0.008361045130641287,-0.008396194730530401,209.77333333333334,209.19,206.732,195.686,69.01477682286534,6.969382492231517,7.41309831991412,214.07210773591137,194.5798922640886 | |
| 2025-02-21,208.36,209.12,198.44,199.83,5419461.0,-0.04268467950560506,-0.04362245329870791,206.35666666666665,207.484,206.3493333333333,196.60333333333335,50.942251853227894,5.913261523859433,7.113130960703183,214.102645037097,194.452354962903 | |
| 2025-02-24,202.63,203.25,197.43,198.71,4299102.0,-0.005604764049442101,-0.005620529675472912,202.42666666666665,205.57200000000003,206.02533333333335,197.46400000000003,49.19823270113874,4.929083995660676,6.676321567694682,213.9338376692808,194.81716233071924 | |
| 2025-02-25,198.98,200.08,194.84,199.27,4121431.0,0.0028181772432187557,0.002814213626767874,199.26999999999998,203.41,205.70266666666666,198.38333333333333,50.11777895921817,4.146505202961777,6.170358294748102,213.37272632894235,195.85927367105768 | |
| 2025-02-26,201.76,204.6,199.99,201.61,3157616.0,0.011742861444271613,0.011674449097127166,199.86333333333334,201.632,205.66466666666668,199.38466666666667,53.874815273711505,3.6727867163406245,5.670843979066606,212.53945768049448,197.4105423195055 | |
| 2025-02-27,204.42,205.47,201.1,201.43,3480172.0,-0.0008928128565052207,-0.0008932116512873323,200.76999999999998,200.17000000000002,205.45466666666667,200.20366666666666,53.540754541447306,3.245425660254625,5.18576031530421,212.35627879910956,197.82672120089043 | |
| 2025-02-28,201.95,207.32,201.03,206.98,6117448.0,0.027552996078041847,0.027180243749694136,203.34,201.6,205.516,201.09333333333333,61.473209691042804,3.316348756936492,4.811878003630667,212.47121500573024,197.85278499426983 | |
| 2025-03-03,207.09,208.48,200.8109,201.96,5376418.0,-0.024253551067735968,-0.024552512249311983,203.45666666666668,202.25,205.29466666666667,201.834,52.707219217654796,2.9336662969927545,4.436235662303085,212.4938121224077,197.66918787759232 | |
| 2025-03-04,198.0,203.035,193.26,198.77,6164224.0,-0.015795206971677578,-0.0159212805882073,202.57000000000002,202.15000000000003,204.86466666666666,202.36466666666666,48.021045683350394,2.3459388278403708,4.018176295410543,212.71611116481898,196.91288883518104 | |
| 2025-03-05,198.87,204.4685,198.69,202.5,6221172.0,0.01876540725461573,0.018591509144086006,201.07666666666668,202.32800000000003,204.44333333333333,202.8646666666667,53.25452673721019,2.156284100409408,3.645797856410316,212.7119782242922,196.94902177570785 | |
| 2025-03-06,199.0,200.22,195.28,196.05,5621407.0,-0.0318518518518518,-0.03237015780825313,199.10666666666668,201.252,203.53733333333335,203.121,44.84595944731392,1.4685912615343284,3.2103565374351186,213.1673883857782,195.64061161422185 | |
| 2025-03-07,195.07,195.75,187.6803,193.85,7681445.0,-0.011221627135934775,-0.011285064621402578,197.4666666666667,198.626,202.57000000000002,202.88933333333335,42.38756485852462,0.7375659175548606,2.7157984134590674,213.6441370859956,193.9428629140044 | |
| 2025-03-10,189.2,192.21,187.91,192.12,6165162.0,-0.008924426102656646,-0.008964487320314457,194.00666666666666,196.65800000000002,201.49333333333334,202.735,40.50709045252493,0.01841425583245382,2.1763215819337445,214.18608274481448,192.08491725518553 | |
| 2025-03-11,189.93,193.68,188.32,191.72,5356713.0,-0.002082032063293826,-0.002084202505193147,192.5633333333333,195.248,200.26933333333335,202.64366666666666,40.064514900401555,-0.5771423367515638,1.6256287981966828,214.52228175063667,190.39871824936333 | |
| 2025-03-12,194.92,197.25,192.43,195.0,4735346.0,0.01710828291258082,0.016963584272316243,192.9466666666667,193.748,199.23600000000002,202.66266666666667,45.338472894858526,-0.7755169624313112,1.145399646071084,213.87816710253412,189.66083289746592 | |
| 2025-03-13,194.55,195.6233,191.67,192.42,3837242.0,-0.013230769230769268,-0.01331907563062829,193.04666666666665,193.022,198.14800000000002,202.44,42.19342025597167,-1.1279128433777998,0.6907371481813074,213.1047375755801,188.71226242441992 | |
| 2025-03-14,195.37,197.7,193.6,197.11,3263180.0,0.024373765720819174,0.024081465605719693,194.84333333333333,193.674,197.96666666666667,202.15800000000002,49.104953009374654,-1.0170217205480867,0.3491853744354285,212.14698877213226,188.54501122786775 | |
| 2025-03-17,197.0,203.6,196.33,202.03,3733000.0,0.02496068185277256,0.02465425268661303,197.18666666666664,195.656,198.18800000000002,202.10666666666665,55.16150029718617,-0.5260725876125889,0.17413378202582505,211.29824325021403,188.769756749786 | |
| 2025-03-18,201.8,201.98,199.52,200.79,3983225.0,-0.00613770232143751,-0.006156615444790718,199.9766666666667,197.46999999999997,198.28933333333333,201.996,53.43557749765108,-0.23434808075302271,0.0924374094700555,209.86270256285633,189.27629743714368 | |
| 2025-03-19,201.32,206.82,201.32,205.57,3564007.0,0.023805966432591363,0.023527022756921173,202.79666666666665,199.584,198.55333333333334,202.10899999999998,58.7885398947561,0.3781921805273214,0.14958836368150868,208.75767031750405,189.88832968249596 | |
| 2025-03-20,205.0,206.17,203.105,203.93,3970839.0,-0.007977817774967089,-0.008009810833325774,203.42999999999998,201.88600000000002,198.72,202.08733333333333,56.3931989547744,0.7229665484190093,0.26426400062900884,207.75951302292395,190.40548697707607 | |
| 2025-03-21,202.6,204.31,200.82,204.13,7976314.0,0.0009807286814103033,0.0009802480812369483,204.54333333333332,203.29000000000002,198.53000000000003,202.02300000000002,56.625302595300056,1.00080439735504,0.4115720799742151,208.24676561232775,190.34823438767228 | |
| 2025-03-24,206.92,210.88,205.5971,210.23,4043912.0,0.02988291774849361,0.029445123691541716,206.09666666666666,204.93,199.08133333333336,202.188,63.07997535177478,1.6936881320216344,0.667995290383699,210.00252418794582,189.7444758120542 | |
| 2025-03-25,210.77,212.76,210.2501,212.13,4315235.0,0.009037720591732912,0.008997124807224775,208.83,207.198,199.972,202.41833333333335,64.8352833917341,2.3688114212103244,1.008158516549024,211.9583027862742,189.0746972137258 | |
| 2025-03-26,212.29,214.21,206.69,207.37,4792186.0,-0.02243907038136983,-0.022694656974510008,209.91,207.558,200.29666666666668,202.36999999999998,57.464268666123395,2.4910440674839833,1.304735626736016,212.62558366436818,188.98341633563186 | |
| 2025-03-27,206.36,207.69,202.8,205.88,3301905.0,-0.007185224477986307,-0.0072111625251953596,208.46,207.948,200.95199999999997,202.24466666666666,55.343249844302015,2.4395620203481485,1.5317009054584425,213.0525512971336,189.00144870286638 | |
| 2025-03-28,205.6,206.86,199.59,199.88,5178747.0,-0.029143190207888137,-0.029576288308549564,204.37666666666667,207.098,201.35399999999998,201.962,47.70702604129234,1.8927933279158253,1.6039193899499193,212.3888794480438,188.95512055195618 | |
| 2025-03-31,197.53,201.57,194.4501,200.15,6923117.0,0.0013508104862918202,0.0013498989625784065,201.97,205.08200000000002,201.88933333333335,201.69133333333332,48.054370361875094,1.4643814654355936,1.5760118050470542,212.2851409292148,188.8778590707852 | |
| 2025-04-01,199.56,204.5,198.47,203.79,3853985.0,0.01818636022982756,0.01802296643273756,201.2733333333333,203.41400000000002,202.694,201.48166666666665,52.62319925902047,1.4024134083307445,1.5412921257037924,212.58519309562672,189.0798069043733 | |
| 2025-04-02,199.48,202.19,198.425,199.77,6026478.0,-0.019726188723686033,-0.019923347080679447,201.23666666666668,201.894,203.012,201.124,47.639701537645344,1.0171972563730662,1.4364731518376472,212.4314563609598,188.9605436390402 | |
| 2025-04-03,189.84,194.15,186.72,187.63,12750477.0,-0.060769885368173515,-0.06269476629135759,197.06333333333336,198.244,202.6926666666667,200.42033333333336,36.42211369619623,-0.26463531004819174,1.0962514594604795,213.19161643000953,187.35838356999048 | |
| 2025-04-04,179.68,183.16,165.42,166.81,18167104.0,-0.11096306560784519,-0.11761649833331912,184.73666666666668,191.63000000000002,200.6726666666667,199.31966666666665,25.383249553995228,-2.926758998155492,0.29164936793728524,218.29443474294024,179.55156525705976 | |
| 2025-04-07,163.21,175.34,159.36,167.7,18545455.0,0.005335411546070201,0.00532122866319893,174.04666666666665,185.14,198.384,198.286,26.410016578771504,-4.908117910511265,-0.7483040877524249,221.26060997597253,174.14339002402747 | |
| 2025-04-08,176.0,178.35,166.36,169.37,11903411.0,0.0099582587954683,0.009909002073866939,167.96,178.256,196.28933333333333,197.28933333333333,28.400937742323066,-6.2713122958554095,-1.8529057293730218,223.10612248053448,170.0628775194655 | |
| 2025-04-09,165.81,189.11,165.7,187.27,12548617.0,0.10568577670189527,0.10046575486938714,174.78,175.756,195.06933333333336,196.81133333333335,45.439559715888485,-5.839953910630953,-2.6503153656246083,223.0242704079414,169.3717295920586 | |
| 2025-04-10,181.9,185.41,175.96,181.51,8150888.0,-0.030757729481497353,-0.031240677166530763,179.38333333333333,174.53199999999998,193.57466666666667,196.14733333333334,41.97777037317405,-5.894930059977838,-3.2992383044952547,223.1979409113376,168.10705908866234 | |
| 2025-04-11,179.01,184.25,175.05,181.67,6491121.0,0.0008814941325545611,0.0008811058447672141,183.48333333333335,177.504,192.0773333333333,195.30366666666666,42.109703688858566,-5.858060318754099,-3.811002707347024,223.07703487576077,166.68396512423925 | |
| 2025-04-14,185.35,187.6069,183.83,186.0,5319143.0,0.023834425056421082,0.02355481926254769,183.06000000000003,181.164,190.462,194.77166666666665,45.70762375657588,-5.417002141798179,-4.132202594237255,222.32832841679593,165.8296715832041 | |
| 2025-04-15,183.88,188.44,182.29,185.67,4999251.0,-0.0017741935483871485,-0.0017757692938214608,184.4466666666667,184.424,188.698,194.335,45.4756518467477,-5.03603630923385,-4.3129693372365745,221.62270254260625,165.02329745739377 | |
| 2025-04-16,184.07,185.88,181.28,182.45,5128278.0,-0.017342597080842403,-0.01749474153692324,184.70666666666668,183.45999999999998,187.03666666666666,193.66666666666666,43.17321483251029,-4.937034174783378,-4.4377823047459355,220.25924882418627,164.07475117581373 | |
| 2025-04-17,183.39,184.24,181.59,181.79,4931986.0,-0.003617429432721253,-0.0036239881524862266,183.3033333333333,183.516,185.43066666666667,193.19133333333332,42.696049084238815,-4.8558554748602205,-4.521396938768793,218.95507913593354,163.16492086406646 | |
| 2025-04-21,179.29,180.79,176.02,178.35,8501565.0,-0.018922933054623448,-0.019104262925069834,180.86333333333334,182.85199999999998,183.99533333333332,192.67466666666667,40.202017703273484,-5.011332499423446,-4.619384050899724,217.51326371441223,162.02873628558774 | |
| 2025-04-22,186.5,190.0,182.1,189.18,13040978.0,0.060723296888141265,0.05895103098012389,183.10666666666665,183.488,183.264,192.57666666666665,50.087127288319984,-4.212104156851353,-4.53792807209005,214.8251637278683,162.6118362721317 | |
| 2025-04-23,195.94,197.0341,192.57,193.68,7235665.0,0.0237868696479544,0.02350836984477867,187.07000000000002,185.08999999999997,182.59,192.642,53.524950646764296,-3.1789525590316146,-4.266132969478363,211.7429725852767,163.84902741472328 | |
| 2025-04-24,194.33,197.7034,194.05,197.41,5906349.0,0.01925857083849647,0.019075471647773415,193.42333333333332,188.08200000000002,182.43266666666665,192.72233333333332,56.216851045564646,-2.0357260643405652,-3.820051588450804,209.97669008562872,164.61930991437123 | |
| 2025-04-25,198.7,199.99,197.26,198.43,4391023.0,0.0051669115039765234,0.0051536088195843505,196.50666666666666,191.41000000000003,183.15266666666668,192.9226666666667,56.95115630887002,-1.035469111926318,-3.2631350931459067,208.5933125107265,165.2576874892735 | |
| 2025-04-28,199.5,201.4799,198.6,200.86,3416885.0,0.012246132137277765,0.01217175486803228,198.9,195.912,185.4226666666667,193.04766666666666,58.72708520512906,-0.046145640810578925,-2.6197372026788415,208.76336731796755,165.1856326820324 | |
| 2025-04-29,200.49,202.4281,199.65,200.5,3444238.0,-0.001792293139500245,-0.0017939012185691724,199.92999999999998,198.176,187.60933333333335,192.99666666666664,58.343082429049716,0.7007732683633776,-1.955635108470398,208.8236876122758,165.16031238772425 | |
| 2025-04-30,198.6,202.03,196.86,201.54,4436276.0,0.005187032418952686,0.005173626105632569,200.96666666666667,199.748,189.75400000000002,193.02166666666665,59.173606936569506,1.3609430887320286,-1.292319469029913,208.38452869098285,165.37447130901717 | |
| 2025-05-01,202.25,205.24,200.86,203.61,4687571.0,0.010270913962489026,0.010218526531520491,201.88333333333333,200.988,190.8433333333333,192.95633333333336,60.84683036518284,2.0277890381521217,-0.6282977675935061,209.0957532450023,165.04724675499767 | |
| 2025-05-02,206.32,208.72,205.56,207.7,3831677.0,0.020087422032316615,0.019888331498289873,204.28333333333333,202.842,192.58933333333334,193.082,63.98737752057947,2.853405790111964,0.06804294394758792,211.8675261374238,164.28247386257618 | |
| 2025-05-05,206.31,210.52,205.649,208.94,4466856.0,0.005970149253731405,0.005952398527295352,206.75,204.458,194.40733333333336,193.2423333333333,64.90644792597092,3.566656455720249,0.7677656463021203,213.52597538498122,166.83702461501878 | |
| 2025-05-06,206.02,209.83,205.92,208.6,3169596.0,-0.0016272614147602171,-0.0016285868426898391,208.41333333333333,206.07799999999997,195.91400000000002,193.18800000000002,64.42097696690229,4.057702915034781,1.4257531000486527,214.47511997967504,169.977880020325 | |
| 2025-05-07,208.9,210.63,208.215,209.92,3968437.0,0.006327900287631749,0.006307963189052067,209.1533333333333,207.754,197.53066666666666,193.11433333333335,65.49986386529979,4.501483441107013,2.040899168260325,215.15103653631286,173.35696346368712 | |
| 2025-05-08,211.0,216.8,210.51,214.49,5870341.0,0.02177019817073189,0.021536611478979426,211.00333333333333,209.93,199.66666666666666,193.35166666666666,69.00424310491654,5.1624341844273545,2.6652061714937307,218.007425951647,173.22257404835295 | |
| 2025-05-09,215.21,216.12,212.725,214.96,3778216.0,0.002191244347055754,0.0021888470725322674,213.12333333333333,211.38199999999998,201.87800000000001,193.65433333333334,69.34906933727169,5.6589348045851295,3.2639518981120106,220.20664734452384,174.36835265547614 | |
| 2025-05-12,219.34,219.9816,211.15,218.95,5467990.0,0.018561592854484443,0.018391428940171466,216.13333333333335,213.38400000000001,204.58466666666666,194.29,72.17873216303002,6.301732329727713,3.8715079844351514,222.74092243888126,175.56207756111874 | |
| 2025-05-13,220.0,223.55,219.3,221.58,7188720.0,0.012011874857273508,0.011940304845119628,218.49666666666667,215.98000000000002,206.74466666666666,195.00433333333334,73.88980565886476,6.943334580711479,4.4858733036904175,225.6249653515721,176.2360346484279 | |
| 2025-05-14,222.94,223.35,220.45,223.24,4764744.0,0.007491650871017219,0.007463727827705967,221.25666666666666,218.644,208.71533333333335,195.6526666666667,74.93754298235967,7.499309739394391,5.088560590831213,228.27795671204444,177.34004328795555 | |
| 2025-05-15,223.45,230.085,223.45,229.38,7207673.0,0.02750403153556702,0.02713259101614352,224.73333333333335,221.622,210.8466666666667,196.63966666666664,78.39146550184805,8.339241162984735,5.738696705261917,231.32703681005364,178.98396318994634 | |
| 2025-05-16,229.07,232.32,227.59,231.78,4651677.0,0.010462987182840777,0.010408628969868588,228.13333333333333,224.98600000000002,213.07,198.11133333333333,79.57628254704159,9.093725997273651,6.409702563664265,233.9712083135089,181.33879168649116 | |
| 2025-05-19,229.5,235.87,228.922,235.29,4734383.0,0.015143670722236546,0.01503014998643981,232.14999999999998,228.254,215.3653333333333,200.39400000000003,81.19984145050655,9.861214388841631,7.100004928699739,235.82201627171656,185.18198372828346 | |
| 2025-05-20,234.16,236.075,233.8,235.26,4311029.0,-0.00012750223128910054,-0.00012751036038958537,234.10999999999999,230.99,217.68266666666665,202.646,81.14047110142448,10.347751283786977,7.749554199717187,238.33119805995617,187.2808019400438 | |
| 2025-05-21,234.86,237.3,232.66,233.54,4631038.0,-0.007311060103715072,-0.007337916884726472,234.69666666666663,233.05,219.81599999999997,204.78499999999997,77.63563737277002,10.473810089983061,8.294405377770362,240.26400571372386,189.3339942862761 | |
| 2025-05-22,231.19,232.4499,229.42,230.27,6909372.0,-0.014001884045559576,-0.014100835178040776,233.02333333333334,233.228,221.59333333333333,206.21833333333333,71.32763686493536,10.192359751931747,8.673996252602638,241.44327244761735,191.44072755238267 | |
| 2025-05-23,228.84,233.6919,228.0063,232.79,4234172.0,0.0109436748165197,0.010884226138687796,232.20000000000002,233.43,223.266,207.92766666666665,73.13894029858822,10.056723620957882,8.950541726273688,242.6920712537688,193.6279287462312 | |
| 2025-05-27,235.42,242.28,235.1,241.78,7162378.0,0.03861849735813405,0.037891462165630135,234.9466666666667,234.72799999999998,225.45533333333333,209.93133333333333,78.38493747512351,10.55300045713551,9.271033472446053,245.44091501867973,194.97108498132025 | |
| 2025-05-28,241.78,245.999,241.6,243.67,9570520.0,0.007817023740590567,0.007786629104814939,239.41333333333333,236.41,227.79333333333332,211.85366666666667,79.30022457204633,10.972328457478255,9.611292469452493,247.87157782165545,196.85742217834454 | |
| 2025-05-29,244.53,244.9441,241.4923,244.16,5245302.0,0.0020109164033323967,0.002008897217431367,243.20333333333335,238.53400000000002,230.076,213.8033333333333,79.54209400244486,11.214909330026245,9.932015841567244,249.80801032592356,199.18298967407642 | |
| 2025-05-30,243.39,246.86,242.3001,245.91,9143044.0,0.007167431192660612,0.007141867236956846,244.58,241.66199999999998,232.17066666666668,215.91866666666667,80.42194967933631,11.416761474272988,10.228964968108393,251.65656993122846,201.56443006877154 | |
| 2025-06-02,245.85,248.1,244.51,247.48,5450779.0,0.006384449595380426,0.00636415532973908,245.85,244.6,234.33866666666665,218.10833333333332,81.2030104901016,11.570044362508725,10.49718084698846,253.6408046585034,203.55819534149654 | |
| 2025-06-03,247.5,250.5,244.18,248.87,6456191.0,0.005616615484079546,0.005600901112926674,247.42,246.01799999999997,236.33333333333334,220.45899999999997,81.89180610682578,11.669168626938358,10.73157840297844,255.4153943519979,205.77660564800212 | |
| 2025-06-04,249.98,253.0635,249.72,250.88,5811524.0,0.008076505806244194,0.008044065386328299,249.07666666666668,247.45999999999998,238.28666666666666,222.51566666666668,82.86936190592479,11.774189989361133,10.94010072025498,256.86884268751265,208.5511573124873 | |
| 2025-06-05,252.48,253.01,250.11,251.92,4190991.0,0.004145408163265252,0.004136839630726126,250.55666666666664,249.012,240.19866666666667,224.457,83.36961601266518,11.805255843232402,11.113131744850467,257.9603278594491,211.65967214055092 | |
| 2025-06-06,253.0,257.47,252.07,255.63,5796716.0,0.014726897427754793,0.014619509715205032,252.80999999999997,250.956,241.94866666666667,226.39766666666668,85.04713272148405,11.991016773265642,11.288708750533502,259.73896283662566,213.9950371633744 | |
| 2025-06-09,254.02,255.3199,251.14,251.41,5771646.0,-0.016508234557759294,-0.01664601389550652,252.98666666666665,251.74200000000002,243.25733333333335,228.16366666666667,75.69415025290101,11.663268023026546,11.36362060503211,260.04733460465934,217.3316653953407 | |
| 2025-06-10,250.78,251.25,239.75,242.0,11230947.0,-0.03742890099836915,-0.038147346455781356,249.67999999999998,250.368,243.70466666666667,229.535,59.88033902445948,10.522914808189341,11.195479445663558,259.2096633593209,220.47433664067907 | |
| 2025-06-11,242.64,246.96,238.51,245.52,6940798.0,0.014545454545454639,0.014440684154794428,246.31000000000003,249.296,244.38866666666667,231.03566666666666,62.99474587983402,9.790354143479988,10.914454385226845,258.6208928446281,223.457107155372 | |
| 2025-06-12,240.0,243.43,238.6801,239.99,8946617.0,-0.02252362333007496,-0.022781154504235783,242.50333333333333,246.91,244.81866666666664,232.31733333333335,55.68170846184375,8.663700014223593,10.464303511026195,257.4706184746039,226.2823815253961 | |
| 2025-06-13,235.0,238.0,233.7,236.6,7420262.0,-0.014125588566190284,-0.014226304262958591,240.70333333333335,243.10399999999998,245.24066666666667,233.41699999999997,51.718061581470195,7.411834813077149,9.853809771436387,256.9681155675852,227.50688443241484 | |
| 2025-06-16,237.6,239.94,236.07,236.54,4505620.0,-0.0002535925612848766,-0.00025362472131559074,237.71,240.13000000000002,245.49066666666667,234.3783333333333,51.64798514263101,6.341777065021347,9.15140323015338,256.666514727636,228.2844852723639 | |
| 2025-06-17,236.73,238.97,234.88,235.75,5614975.0,-0.0033398156759956166,-0.003345405309403957,236.29666666666665,238.88000000000002,245.08866666666665,235.272,50.67438903218733,5.36812182577512,8.394746949277728,256.64427572987717,228.35272427012276 | |
| 2025-06-18,235.96,239.52,232.24,235.89,7761472.0,0.000593849416754999,0.0005936731579674422,236.05999999999997,236.954,244.57,236.18166666666667,50.851206000481326,4.555279438037758,7.626853447029735,256.61383044487485,228.4461695551252 | |
| 2025-06-20,239.72,240.8,236.51,239.37,9142146.0,0.014752638941879725,0.014644877316764948,237.00333333333333,236.83,244.25066666666666,237.16333333333333,55.15454711141033,4.14413193268183,6.930309144160154,256.38053724458274,229.26246275541718 | |
| 2025-06-23,239.24,248.46,238.62,247.81,8052020.0,0.03525922212474408,0.034651851517597504,241.0233333333333,239.07199999999997,244.37733333333333,238.274,63.50130989949702,4.448057597343933,6.433858834796911,256.1178385894734,231.2791614105266 | |
| 2025-06-24,248.38,249.39,245.57,248.75,5255728.0,0.0037932286832653705,0.0037860525328053114,245.31000000000003,241.51399999999998,244.462,239.40033333333335,64.2983102616838,4.7104716354998,6.089181394937489,256.028941675551,232.9640583244491 | |
| 2025-06-25,250.08,250.9941,248.4767,249.9,5197370.0,0.004623115577889525,0.004612461802204624,248.82000000000002,244.344,244.53066666666666,240.432,65.2967146959804,4.9541239829381425,5.86216991253762,256.59444402141855,233.21055597858148 | |
| 2025-06-26,251.18,255.48,250.0,251.0,6790286.0,0.004401760704281665,0.004392101290877142,249.88333333333333,247.36599999999999,244.53866666666667,241.41266666666667,66.2684186272162,5.176311731125594,5.724998276255215,257.2396455966245,233.29835440337555 | |
| 2025-06-27,251.85,260.55,251.7801,254.51,26988001.0,0.013984063745019926,0.013887188817699219,251.8033333333333,250.394,244.71133333333333,242.45499999999998,69.22916847834739,5.571401143738228,5.694278849751818,258.3983345612359,233.1746654387641 | |
| 2025-06-30,256.305,257.89,253.87,257.39,8135756.0,0.01131586185218647,0.011252316419010762,254.29999999999998,252.31000000000003,244.82866666666666,243.38866666666667,71.44396093806137,6.047195969645713,5.764862273730597,259.9496743310616,232.7713256689383 | |
| 2025-07-01,255.75,255.75,247.11,249.02,7178305.0,-0.03251874587202286,-0.03305922984422732,253.64,252.36400000000003,244.66933333333333,243.9633333333333,58.308549135093294,5.683363471771003,5.748562513338679,260.06856287125055,232.80643712874945 | |
| 2025-07-02,248.0,249.1267,243.66,244.75,6228633.0,-0.017147217090996758,-0.01729593311364676,250.38666666666666,251.334,244.85266666666666,244.27866666666665,52.95913577357024,4.99291506492591,5.597433023656125,259.8337884471689,232.6292115528311 | |
| 2025-07-03,245.55,248.7,245.0,246.88,3089499.0,0.008702757916241088,0.00866510720423097,246.88333333333333,250.51,244.94333333333333,244.66600000000003,55.168627451140864,4.564980671358654,5.3909425531966315,259.4711670717687,232.59183292823127 | |
| 2025-07-07,247.52,249.44,246.48,248.65,5336401.0,0.007169475048606655,0.007143896545896887,246.76,249.33800000000002,245.52066666666667,245.16966666666667,56.977032803770975,4.318878446525531,5.176529731862411,259.095023247881,232.64097675211897 | |
| 2025-07-08,248.0,249.46,243.34,247.05,5994453.0,-0.006434747637241056,-0.006455539868988484,247.52666666666667,247.26999999999998,246.21733333333333,245.72899999999998,54.82416590105861,3.949209997479329,4.931065784985795,257.9064807399083,232.9715192600917 | |
| 2025-07-09,248.99,251.72,246.8174,250.33,5589463.0,0.013276664642784874,0.013189302136385236,248.6766666666667,247.532,247.13666666666666,246.31366666666665,58.302460228156455,3.876230899252505,4.720098807839137,257.7575591532223,233.0124408467777 | |
| 2025-07-10,250.61,252.68,246.75,252.57,5463532.0,0.008948188391323386,0.008908390589538,249.98333333333335,249.096,248.25799999999998,246.67333333333335,60.53710233525114,3.9535694302798845,4.566792932327287,258.5624592852529,233.26454071474717 | |
| 2025-07-11,251.5,256.88,251.4,255.42,7867216.0,0.011284000475115796,0.011220811050433658,252.7733333333333,250.804,249.56,247.065,63.23666824190561,4.196457801537491,4.492725906169328,259.71488234081613,233.10211765918376 | |
| 2025-07-14,256.19,262.46,256.0,262.34,7502195.0,0.027092631743794504,0.02673212331888362,256.77666666666664,253.542,251.09133333333332,247.671,68.81491599885487,4.890954869599284,4.572371698855319,262.17481210200964,232.8771878979903 | |
| 2025-07-15,263.915,265.06,261.735,264.67,9392434.0,0.008881604025310796,0.008842394571155288,260.81,257.066,252.21533333333335,248.2963333333333,70.44122788219266,5.565208072558221,4.7709389735959,264.4735116765263,233.38548832347374 | |
| 2025-07-16,264.0,266.86,262.0342,266.18,11912881.0,0.005705217818415376,0.005689004700255274,264.39666666666665,260.236,253.37733333333335,248.91966666666667,71.47928911662419,6.15050379484731,5.046851937846182,266.58700651448004,234.23599348551997 | |
| 2025-07-17,269.8,272.8,258.16,260.28,16260190.0,-0.022165451949808568,-0.022414797031626927,263.71,261.77799999999996,254.06933333333333,249.3,62.276480468384065,6.0683223374402075,5.251146017764988,266.8733320935248,236.40266790647522 | |
| 2025-07-18,265.4,269.6959,262.555,263.27,8619762.0,0.011487628707545827,0.011422146910775114,263.24333333333334,263.348,254.88733333333332,249.71300000000002,64.75313015844702,6.173299003717432,5.435576614955477,267.22246636589836,238.79153363410168 | |
| 2025-07-21,263.69,266.25,259.58,262.86,5208459.0,-0.0015573365746190948,-0.0015585504836961171,262.13666666666666,263.45200000000006,255.444,250.07766666666666,64.13137374741319,6.1524881410717285,5.578958920178728,267.55253028939757,240.81046971060243 | |
| 2025-07-22,260.73,261.5,254.66,259.0,4751253.0,-0.014684622993228369,-0.014793509354324379,261.71,262.31800000000004,255.55133333333333,250.19,58.44190160750695,5.758149281265872,5.614796992396157,267.9340540815986,241.54794591840133 | |
| 2025-07-23,260.53,263.73,259.95,263.18,4689791.0,0.016138996138996164,0.0160101470224568,261.68,261.71799999999996,256.49533333333335,250.58233333333334,62.338394777450745,5.717021692742605,5.635241932465447,268.8430588448311,242.08194115516892 | |
| 2025-07-24,263.56,269.84,263.18,268.01,5206657.0,0.018352458393494864,0.018186084525569076,263.3966666666667,263.264,258.046,251.44933333333333,66.27340838570352,6.004947124039205,5.709182970780199,270.54753821532944,242.18846178467058 | |
| 2025-07-25,268.83,272.83,268.255,271.59,4598420.0,0.013357710533189016,0.013269282907894954,267.5933333333333,264.928,259.6933333333333,252.3183333333333,68.8696880067418,6.44768132663296,5.856882641950751,272.8052446435222,241.98975535647776 | |
| 2025-07-28,273.355,273.4399,267.44,270.61,5006423.0,-0.0036083802790970454,-0.0036149061865832447,270.07,266.47799999999995,261.1573333333333,253.339,67.34145615858017,6.642898364828909,6.014085786526383,274.57482405616224,241.83017594383776 | |
| 2025-07-29,272.73,273.8,269.115,270.31,4125295.0,-0.0011086064816525631,-0.0011092214403582955,270.83666666666664,268.73999999999995,262.70799999999997,254.46266666666668,66.85240082309748,6.696212017377491,6.150511032696605,276.040649691065,241.65635030893486 | |
| 2025-07-30,270.915,273.63,269.51,273.55,4696997.0,0.011986238023010687,0.011914971981317982,271.49,270.814,264.25600000000003,255.69633333333334,69.43418490391932,6.920133403079376,6.30443550677316,277.7797942659605,242.37020573403944 | |
| 2025-07-31,273.065,274.94,269.875,271.08,4523978.0,-0.009029427892524367,-0.009070440241922868,271.6466666666667,271.428,265.49,256.874,65.26108523099745,6.819671430018673,6.407482691422263,278.2372095724695,244.54579042753053 | |
| 2025-08-01,265.53,270.55,261.71,269.38,4416280.0,-0.006271211450494252,-0.0062909580972433455,271.33666666666664,270.986,266.42066666666665,257.99033333333335,62.47786085611186,6.527632318019357,6.431512616741682,278.30769789629625,246.7253021037038 | |
| 2025-08-04,270.505,276.845,270.22,276.23,3744039.0,0.025428762343158384,0.025110829850373086,272.23,272.11,267.3466666666667,259.219,68.33743843469519,6.770876520093736,6.499385397412094,279.41682143214587,248.3741785678541 | |
| 2025-08-05,276.26,277.0,268.62,272.12,4000620.0,-0.014878905260109376,-0.014990706544181885,272.57666666666665,272.47200000000004,267.84333333333336,260.02933333333334,62.07384840774434,6.556428228042648,6.510793963538205,278.9837633156477,251.3142366843523 | |
| 2025-08-06,273.5,275.05,269.91,272.28,3576773.0,0.0005879758929883128,0.0005878031028905688,273.5433333333333,272.21799999999996,268.25,260.8136666666667,62.21902634397309,6.3264595863724935,6.4739270881050635,278.6090374013587,253.88396259864132 | |
| 2025-08-07,271.95,272.87,268.725,272.02,3050407.0,-0.0009548993682972906,-0.0009553555751432859,272.13999999999993,272.406,269.03266666666667,261.551,61.80500423713266,6.053447578381736,6.389831186160398,278.09588539978205,256.3421146002178 | |
| 2025-08-08,273.58,277.18,272.58,275.01,4467280.0,0.010991838835379797,0.010931867637186643,273.1033333333333,273.53200000000004,269.81533333333334,262.35133333333334,64.71302358276077,6.009082642452995,6.313681477418918,278.1365889007895,258.26041109921056 | |
| 2025-08-11,275.15,276.41,272.55,275.2,3360062.0,0.00069088396785566,0.0006906454173946091,274.07666666666665,273.326,270.638,263.041,64.89592432305776,5.921000910401062,6.235145364015347,278.84408021712375,258.83891978287625 | |
| 2025-08-12,276.04,280.54,275.7,279.63,3631266.0,0.01609738372093017,0.01596919468198676,276.61333333333334,274.828,272.0133333333333,263.7823333333333,68.93850074652894,6.137905525911378,6.215697396394554,280.4343909169247,258.74460908307526 | |
| 2025-08-13,281.0,281.5,264.08,268.86,7599558.0,-0.038515180774594926,-0.03927650271506868,274.56333333333333,274.14399999999995,272.392,264.4436666666667,52.968214772139845,5.378752099021597,6.0483083369199635,280.46227697878095,258.98472302121894 | |
| 2025-08-14,272.99,274.16,269.48,269.7,4481668.0,0.0031243026110241434,0.0031194321195774405,272.73,273.67999999999995,272.50466666666665,265.2753333333333,53.86589411795622,4.789685999902588,5.796583869516489,280.0229352264232,260.3660647735768 | |
| 2025-08-15,268.92,269.7,265.205,267.85,5203291.0,-0.006859473489061796,-0.006883107818714813,268.80333333333334,272.248,272.25533333333334,265.97433333333333,51.53301391540165,4.126005312559755,5.462468158125143,279.79889177848037,261.0481082215196 | |
| 2025-08-18,267.9,269.61,266.505,268.45,2697038.0,0.0022400597349261364,0.002237554541609029,268.6666666666667,270.89799999999997,272.11133333333333,266.63433333333336,52.25523232455608,3.606870810367411,5.091348688573597,279.4735828768672,261.9324171231327 | |
| 2025-08-19,266.31,268.9599,263.8,265.93,3404893.0,-0.009387222946544926,-0.009431560613730936,267.41,268.158,271.8193333333333,267.26366666666667,48.95564738927093,2.9580119176483777,4.664681334388553,278.3711896274014,263.7278103725985 | |
| 2025-08-20,265.46,268.94,263.81,266.44,3854703.0,0.0019177979167450676,0.0019159612901312323,266.94,267.674,271.3453333333333,267.8006666666667,49.6485871930627,2.45662091147085,4.223069249805013,277.94782144741424,264.4771785525857 | |
| 2025-08-21,267.14,271.92,266.14,268.71,3266386.0,0.008519741780513401,0.008483653610234914,267.02666666666664,267.476,271.18733333333336,268.33866666666665,52.72483439703856,2.2168801412579455,3.8218314280956,277.9228992389968,264.5721007610033 | |
| 2025-08-22,269.73,272.35,266.37,266.53,5229263.0,-0.008112835398757068,-0.008145923528408766,267.22666666666663,267.212,270.99733333333336,268.709,49.591327704267094,1.829882328227825,3.423441608122045,277.9753609067935,264.0136390932065 | |
| 2025-08-25,267.0,271.92,266.56,266.61,4301594.0,0.0003001538288374128,0.00030010879168875296,267.2833333333333,266.844,270.356,268.85133333333334,49.70944676701323,1.5122073199765396,3.041194750492944,278.03242919280075,263.5565708071992 | |
| 2025-08-26,267.98,274.7,267.42,273.94,4693487.0,0.02749334233524614,0.027122187888181524,269.02666666666664,268.446,270.4773333333333,269.16033333333337,59.15367357242608,1.8308128568739903,2.7991183717691537,278.33723196211054,263.61476803788946 | |
| 2025-08-27,273.7,274.6999,272.23,273.35,2705695.0,-0.0021537562969992097,-0.002156078965666736,271.3,269.828,270.54866666666663,269.39933333333335,58.20616810506578,2.0125030882679766,2.641795315068918,278.3137490430742,263.6182509569258 | |
| 2025-08-28,272.5,276.67,272.13,276.0,3388070.0,0.009694530821291236,0.009647840376141577,274.43,271.28599999999994,270.814,269.92333333333335,61.21142996181521,2.343314487926932,2.5820991496405212,278.8809623809221,263.5430376190779 | |
| 2025-08-29,276.0,276.28,271.64,275.2,5037451.0,-0.0028985507246377384,-0.0029027596579614626,274.84999999999997,273.02,270.82666666666665,270.32099999999997,59.81314539141884,2.5119751060308886,2.568074340918595,279.31221532549836,263.6937846745016 | |
| 2025-09-02,273.9,275.58,268.01,275.39,4081171.0,0.0006904069767441623,0.0006901687554874995,275.53,274.776,270.8393333333333,270.7386666666667,60.04658002889325,2.630646814163299,2.580588835567536,279.17654508767845,263.7454549123216 | |
| 2025-09-03,275.91,277.32,273.6,275.93,4115446.0,0.001960855513998494,0.001958935546268285,275.50666666666666,275.174,270.5926666666667,271.303,60.74450159784139,2.7367212656725997,2.6118153215885487,279.6071276308032,263.6958723691968 | |
| 2025-09-04,275.83,282.36,275.83,282.27,4591250.0,0.022976841952669025,0.0227168493258396,277.8633333333333,276.95799999999997,271.4866666666667,271.9393333333333,67.84623914745274,3.2943953086992224,2.7483313190106835,281.3578189946365,262.9441810053634 | |
| 2025-09-05,282.27,284.41,271.8562,279.23,4952558.0,-0.01076983030431844,-0.010828244714155283,279.1433333333334,277.604,272.122,272.31333333333333,62.0496506260272,3.451269327495652,2.888918920707677,282.22050051498616,262.80249948501387 | |
| 2025-09-08,280.0,282.92,275.49,276.05,5008604.0,-0.011388461125237281,-0.01145380624257497,279.18333333333334,277.774,272.66866666666664,272.46200000000005,56.6019148313718,3.2811704040170753,2.9673692173695567,282.336399825538,262.79060017446204 | |
| 2025-09-09,275.38,277.0777,273.3,276.24,3074014.0,0.000688281108494726,0.000688044351683169,277.17333333333335,277.944,273.188,272.64966666666663,56.84570259923356,3.1256664565165693,2.9990286651989595,282.4548017536815,262.7761982463185 | |
| 2025-09-10,277.55,283.49,276.89,283.41,3206420.0,0.025955690703735934,0.025624559367415818,278.56666666666666,279.43999999999994,274.35333333333335,273.08633333333336,64.86643160313207,3.5401785608222553,3.1072586443236188,283.2989070342255,262.3100929657745 | |
| 2025-09-11,283.73,286.91,279.59,281.56,4016758.0,-0.006527645460640108,-0.006549043709221853,280.40333333333336,279.298,275.36133333333333,273.35333333333335,61.68092906389186,3.6770164937020127,3.2212102141992975,284.42765812591,262.45134187409 | |
| 2025-09-12,281.56,283.53,280.7,281.69,3249900.0,0.0004617133115498717,0.0004616067547567054,282.22,279.7900000000001,276.22666666666663,273.707,61.82280810231535,3.7526927488789283,3.327506721135224,285.44598891031296,262.632011089687 | |
| 2025-09-15,281.99,287.1099,281.62,286.78,3716566.0,0.01806950903475446,0.01790819579220547,283.3433333333333,281.936,277.57666666666665,274.28700000000003,66.97821475483943,4.175257418902163,3.497056860688612,287.2876062830722,262.6833937169278 | |
| 2025-09-16,289.87,294.74,288.84,292.97,5538360.0,0.021584489852848998,0.02135484340955646,287.1466666666667,285.282,279.334,274.845,71.94064272125308,4.95253449747986,3.7881523880468615,290.4057034295696,262.0172965704304 | |
| 2025-09-17,292.09,292.7084,286.5,289.5,4149556.0,-0.011844216131344565,-0.011914917683399614,289.75,286.5,280.3713333333333,275.4243333333333,65.95684316308424,5.22826400921474,4.076174712280437,291.88465280715633,262.89534719284364 | |
| 2025-09-18,290.71,297.65,290.2101,297.09,3977888.0,0.026217616580310743,0.02587982618827096,293.18666666666667,289.606,281.95399999999995,276.2513333333333,71.53414277185409,5.990180133688398,4.458975796562029,294.87048529595535,262.9745147040447 | |
| 2025-09-19,297.79,303.03,295.3625,301.14,9652627.0,0.013632232656770604,0.013540149693576198,295.91,293.496,283.63,277.222,73.98344237776826,6.841935728262399,4.935567782902104,298.4795963380091,262.60840366199085 | |
| 2025-09-22,300.1,301.15,296.345,301.02,4192828.0,-0.000398485754134259,-0.00039856517068065866,299.75,296.34399999999994,285.3513333333333,278.089,73.78087367559814,7.4217221829485425,5.432798662911392,301.09308209363513,263.4439179063649 | |
| 2025-09-23,301.65,305.775,301.1501,305.63,3637763.0,0.015314597036741873,0.015198512289298399,302.59666666666664,298.87600000000003,287.36733333333336,279.10333333333335,76.44869726658342,8.159142086956763,5.978067347720467,304.2008287596198,264.23817124038027 | |
| 2025-09-24,306.9,307.25,298.79,300.3,5645457.0,-0.0174393874946831,-0.017593245024230274,302.31666666666666,301.036,288.992,279.7923333333334,67.85233591272345,8.21872586261037,6.426199050698448,306.1017377685148,264.97326223148525 | |
| 2025-09-25,298.5,300.24,294.87,297.18,4504487.0,-0.010389610389610393,-0.010443959161083262,301.0366666666667,301.054,289.986,280.73633333333333,63.36096979745502,7.922858725443177,6.725530985647394,307.0910165013196,266.3669834986804 | |
| 2025-09-26,299.93,302.0,292.75,294.98,3817600.0,-0.007402920788747491,-0.007430458396844983,297.4866666666667,299.822,291.036,281.57899999999995,60.32855007492939,7.42526642452367,6.86547807342265,307.7180305388992,267.6379694611008 | |
| 2025-09-29,296.36,297.93,289.6616,293.63,3861242.0,-0.004576581463150098,-0.004587086074487469,295.2633333333333,298.344,292.20799999999997,282.43833333333333,58.47901192512345,6.843104178224621,6.861003294383044,307.9424919867639,269.25650801323616 | |
| 2025-09-30,294.71,301.47,293.91,300.82,4112357.0,0.024486598780778523,0.02419160787019838,296.47666666666663,297.38199999999995,293.8466666666667,283.51733333333334,64.68826386844393,6.882571316557517,6.865316898817939,308.9144880208436,270.8275119791564 | |
| 2025-10-01,296.38,302.23,295.031,300.88,3633324.0,0.00019945482348249222,0.0001994349350137104,298.4433333333333,297.498,295.0113333333333,284.6823333333333,64.73565689497477,6.839845327313469,6.860222584517045,309.60629951752003,272.63070048247994 | |
| 2025-10-02,302.31,303.44,296.8,299.45,2508150.0,-0.0047527253390056146,-0.004764055451609573,300.3833333333334,297.952,296.204,285.7826666666667,62.57990036155299,6.614349520044584,6.811047971622553,310.3369878741215,273.6180121258785 | |
| 2025-10-03,299.455,302.75,295.4585,297.0,2817287.0,-0.008181666388378694,-0.00821531990777179,299.10999999999996,298.356,297.22466666666674,286.72566666666665,58.957393968645626,6.166860217824819,6.682210420863007,310.37195373008893,275.36004626991104 | |
| 2025-10-06,295.8,299.29,294.75,298.22,2760123.0,0.004107744107744171,0.004099330360061813,298.22333333333336,299.274,297.9873333333333,287.78200000000004,60.19308872494265,5.843307514173205,6.514429839525047,309.8086661921307,278.14033380786924 | |
| 2025-10-07,298.07,302.74,297.885,301.74,2578760.0,0.011803366642076263,0.01173425024916697,298.9866666666667,299.458,298.57200000000006,288.95300000000003,63.598453403138784,5.8040191279599185,6.372347697212021,309.1554850064645,281.3435149935355 | |
| 2025-10-08,303.4,304.67,299.59,302.56,2658621.0,0.00271757141910256,0.002713885498218993,300.84,299.794,299.44266666666664,289.907,64.36327269193961,5.772508066078103,6.252379770985238,309.33571372222036,283.0782862777796 | |
| 2025-10-09,302.71,304.0,296.1,299.35,4292539.0,-0.01060946589106282,-0.0106661475387862,301.21666666666664,299.774,299.59333333333336,290.77366666666666,59.12613103257341,5.425967968409111,6.087097410470013,308.4220044479271,285.77099555207286 | |
| 2025-10-10,299.0,300.0,291.49,291.49,3380016.0,-0.026256889928177762,-0.02660775748657907,297.8,298.672,298.95,291.28999999999996,48.68092083088866,4.465619254071214,5.762801779190253,306.86664929836894,288.30635070163106 | |
| 2025-10-13,296.0,297.58,293.12,297.53,2604096.0,0.020721122508490675,0.020509360352991782,296.12333333333333,298.534,298.71733333333333,292.03433333333334,55.2266283877655,4.144142406609092,5.439069904674021,305.9732098965449,290.27479010345513 | |
| 2025-10-14,294.84,302.29,292.01,300.08,2516487.0,0.008570564312842421,0.008534045535857923,296.3666666666666,298.202,298.3473333333333,292.8573333333333,57.680790329415586,4.048465191000787,5.160948961939374,305.9999400802093,290.9590599197908 | |
| 2025-10-15,301.54,304.95,295.72,300.12,2772978.0,0.00013329778725679198,0.00013328890389616098,299.24333333333334,297.714,298.3353333333333,293.66366666666664,57.719939585202205,3.9305589372791587,4.914870957007332,305.32248376107054,292.6985162389294 | |
| 2025-10-16,301.67,303.05,297.755,299.84,2623102.0,-0.0009329601492736872,-0.0009333956274706913,300.0133333333333,297.812,298.51266666666663,294.2493333333333,57.32020070822422,3.7710533659898147,4.686107438803829,305.4062316991318,292.88976830086824 | |
| 2025-10-17,298.17,302.962,297.3403,300.14,3949310.0,0.001000533617929511,0.0010000334177861097,300.03333333333336,299.54200000000003,298.8566666666667,294.94633333333337,57.65854913565669,3.6270412703529473,4.474294205113653,305.30756230341706,292.88843769658297 | |
| 2025-10-20,303.86,305.43,301.67,302.68,5058691.0,0.008462717398547426,0.008427109358477385,300.8866666666667,300.572,299.46000000000004,295.834,60.51281922924307,3.675498559864195,4.314535076063762,305.5338289761348,292.82817102386514 | |
| 2025-10-21,307.3,316.53,303.03,306.63,6726559.0,0.013050085899299457,0.012965667182773616,303.15000000000003,301.88199999999995,299.84733333333327,296.847,64.51852511247158,3.986677364354648,4.248963533721939,305.79819392130446,292.66380607869553 | |
| 2025-10-22,307.6,309.0,294.8,297.89,5212223.0,-0.028503408016175902,-0.028917518164800347,302.40000000000003,301.43600000000004,299.648,297.32966666666664,51.95877836855157,3.487838224119514,4.096738471801454,305.6832512504292,292.5377487495708 | |
| 2025-10-23,299.15,307.09,298.68,306.39,3090967.0,0.028534022625801514,0.028134509413823026,303.6366666666666,302.746,300.11066666666665,298.1573333333334,60.09489375788315,3.735325071808518,4.024455791802867,306.796349541719,292.34565045828106 | |
| 2025-10-24,309.19,310.3,303.57,303.87,3586816.0,-0.008224811514736086,-0.008258821891301749,302.7166666666667,303.492,300.5686666666667,298.89666666666665,57.01215439527458,3.685631575589923,3.956690948560279,307.14965580149595,292.881344198504 | |
| 2025-10-27,307.49,313.33,304.5,312.84,4244406.0,0.029519202290453128,0.029091899366595158,307.7,305.524,301.54333333333335,299.76533333333333,64.0762624895917,4.320251980824992,4.029403155013222,309.45801485497515,292.49398514502485 | |
| 2025-10-28,312.1,316.67,309.45,309.79,3058121.0,-0.009749392660784895,-0.009797229161223008,308.8333333333333,306.156,302.08,300.326,60.43942370339456,4.524923215914271,4.128507167193432,310.7343023072468,292.1146976927531 | |
| 2025-10-29,310.0,315.1199,309.02,314.28,3596846.0,0.014493689273378685,0.014389659735433293,312.3033333333333,309.43399999999997,302.86133333333333,301.152,63.705310649620614,4.991888733822805,4.301183480519307,312.95130887738287,291.2376911226171 | |
| 2025-10-30,310.41,314.84,308.5,310.75,3781975.0,-0.011232022400407216,-0.01129557791680028,311.6066666666666,310.306,303.6213333333333,301.6073333333333,59.54346751278587,5.019261846328675,4.444799153681181,314.0690687473287,291.2499312526713 | |
| 2025-10-31,311.74,314.92,307.1839,308.95,4024146.0,-0.005792437650844806,-0.005809278883832012,311.32666666666665,311.322,304.7853333333333,301.8676666666667,57.4813220326769,4.839918708305277,4.523823064606001,314.6700768857491,291.8439231142509 | |
| 2025-11-03,309.1,311.69,306.28,308.62,3297625.0,-0.001068134002265686,-0.0010687048639297907,309.44,310.47799999999995,305.52466666666663,302.121,57.090950115799004,4.617927147651017,4.542643881215004,315.1723852063026,292.3816147936974 | |
| 2025-11-04,305.82,309.23,303.07,304.2,3938190.0,-0.01432181971356361,-0.014425366817866239,307.25666666666666,309.36,305.7993333333333,302.0733333333334,51.99733722385636,4.038783592749269,4.441871823521858,315.25782549610705,292.5421745038929 | |
| 2025-11-05,303.45,308.54,302.5,305.11,4643988.0,0.002991452991452981,0.0029869874992763906,305.9766666666667,307.526,306.132,302.2336666666667,52.928489284169075,3.6116052110712644,4.27581850103174,315.3795427677145,292.67545723228545 | |
| 2025-11-06,303.73,308.025,301.44,305.27,3467788.0,0.0005244010356919571,0.0005242635855194156,304.85999999999996,306.43,306.49399999999997,302.5033333333333,53.10074928996817,3.2485269324224078,4.070360187309873,315.4792774717866,293.16772252821346 | |
| 2025-11-07,304.03,308.92,297.7,307.27,4766822.0,0.006551577292233102,0.006530208989670952,305.88333333333327,306.094,306.96933333333334,302.91299999999995,55.302674455874595,3.0865878031969487,3.873605710487289,314.6391948623339,295.585805137666 | |