| date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low | |
| 2024-11-11,407.77,411.6,405.825,408.29,4071533.0,,,,,,,,,,, | |
| 2024-11-12,414.25,416.02,402.19,403.08,5647107.0,-0.01276053785299669,-0.01284265281815093,,,,,,,,, | |
| 2024-11-13,409.13,412.7399,406.7201,410.19,3083105.0,0.017639178326882998,0.01748541357689829,407.18666666666667,,,,,,,, | |
| 2024-11-14,408.0,411.5,404.39,405.72,3348056.0,-0.010897389014846715,-0.01095720048130498,406.33,,,,,,,, | |
| 2024-11-15,402.9,408.91,402.9,408.18,3239545.0,0.0060632948831707,0.0060449870772295135,408.03000000000003,407.092,,,,,,, | |
| 2024-11-18,405.5,412.54,403.95,410.44,3394375.0,0.0055367729923072595,0.005521501408983933,408.1133333333333,407.52200000000005,,,,,,, | |
| 2024-11-19,408.38,409.16,399.36,406.8,3239356.0,-0.008868531332228757,-0.008908090819603441,408.47333333333336,408.266,,,,,,, | |
| 2024-11-20,406.0,406.7,399.92,400.0,4732195.0,-0.01671583087512296,-0.016857117066422952,405.74666666666667,406.228,,,,,,, | |
| 2024-11-21,401.33,411.39,400.38,410.45,3722586.0,0.026124999999999954,0.025789571686293138,405.75,407.17400000000004,,,,,,, | |
| 2024-11-22,412.09,420.14,410.95,420.0,4932501.0,0.023267145815568213,0.02300059248313876,410.15000000000003,409.538,,,,,,, | |
| 2024-11-25,425.0,430.25,424.46,428.67,4544233.0,0.020642857142857185,0.020432680871574457,419.70666666666665,413.184,,,,,,, | |
| 2024-11-26,428.6,439.37,424.695,429.52,2758597.0,0.001982877271560879,0.001980913965325651,426.06333333333333,417.72799999999995,,,,,,, | |
| 2024-11-27,428.6,430.1,425.96,427.19,2293453.0,-0.005424660085676991,-0.005439426982006418,428.46,423.166,,,,,,, | |
| 2024-11-29,428.56,431.0,427.54,429.13,2028714.0,0.004541304805824042,0.004531024194330727,428.6133333333333,426.90199999999993,,,69.5383907998225,,,, | |
| 2024-12-02,429.0,430.4,423.155,426.96,2617198.0,-0.005056742711998741,-0.0050695713009490315,427.76,428.294,414.9746666666667,,65.91791092827657,,,, | |
| 2024-12-03,429.73,430.68,423.32,429.35,2713985.0,0.005597714071575943,0.0055821050928045075,428.48,428.42999999999995,416.3786666666667,,67.90019867245964,,,, | |
| 2024-12-04,426.41,428.83,425.5,427.92,1969019.0,-0.0033306160475137236,-0.0033361748954991327,428.07666666666665,428.10999999999996,418.0346666666667,,65.44743372713768,,,, | |
| 2024-12-05,426.6,429.7594,425.88,426.54,2523528.0,-0.0032249018508132554,-0.003230113053547945,427.93666666666667,427.98,419.12466666666666,,63.079335421371674,,,, | |
| 2024-12-06,428.7,435.75,427.01,431.37,3161705.0,0.01132367421578273,0.011260041338312484,428.60999999999996,428.428,420.8346666666667,,67.51036514412827,,,, | |
| 2024-12-09,432.35,436.36,428.03,429.18,3425988.0,-0.005076848181375659,-0.005089779159411881,429.03,428.872,422.23466666666667,,63.77309643169996,,,440.0256780575694,396.8723219424305 | |
| 2024-12-10,426.9,427.31,421.41,422.59,3354873.0,-0.015354862761545296,-0.015473969484699387,427.7133333333333,427.52,423.04466666666667,,54.0727298530718,,,440.28973444877124,398.03826555122885 | |
| 2024-12-11,425.23,428.0,421.26,421.38,4211198.0,-0.0028632953926973626,-0.0028674024646639534,424.3833333333334,426.212,424.01666666666665,,52.49386897218434,,,439.8828096335023,400.2751903664977 | |
| 2024-12-12,421.43,422.75,413.18,414.42,3673612.0,-0.01651715790972519,-0.01665508707004755,419.4633333333333,423.788,424.978,,44.45343567148021,,,439.7547836754913,400.8262163245086 | |
| 2024-12-13,415.77,418.14,414.18,416.98,2649853.0,0.006177308044978513,0.006158306688973668,417.5933333333333,420.91,425.41333333333336,,47.63076691811299,,,439.21984016346204,402.48715983653796 | |
| 2024-12-16,417.85,418.48,410.69,410.71,2879619.0,-0.01503669240730976,-0.015150889678824185,414.0366666666667,417.216,424.79400000000004,,41.38656506830239,,,439.0275217135206,402.9324782864794 | |
| 2024-12-17,410.0,410.4,406.23,408.47,3726820.0,-0.005453969954469007,-0.005468897148318822,412.0533333333333,414.392,423.44733333333335,,39.39935563840421,0.5262758020975866,,439.1778365458772,402.58516345412295 | |
| 2024-12-18,407.0,410.71,393.38,393.82,4225524.0,-0.03586554704139844,-0.03652452007374314,404.3333333333333,408.88,421.06733333333335,,29.442311209710184,-1.4658977007082967,,441.20577716404847,399.25922283595145 | |
| 2024-12-19,394.74,395.14,384.89,385.02,4576147.0,-0.02234523386318621,-0.022598671126545126,395.77,403.0,418.25600000000003,,25.305333982959894,-3.71200631173042,,444.05477532302706,394.9122246769729 | |
| 2024-12-20,383.37,393.2872,383.05,392.6,8046363.0,0.01968728897200167,0.01949600085188195,390.48,398.12399999999997,415.8206666666667,,33.918491621024415,-4.824803584619758,,445.58701889168105,391.59498110831896 | |
| 2024-12-23,391.1,393.24,387.03,392.45,2434007.0,-0.0003820682628630223,-0.0003821412695380471,390.02333333333337,394.472,413.52000000000004,414.24733333333336,33.83534394057723,-5.653635595178457,,446.4960601852024,387.9309398147976 | |
| 2024-12-24,392.13,396.14,390.5,396.14,1392629.0,0.009402471652439903,0.009358543556295432,393.73,392.006,411.306,413.8423333333333,37.8702463034773,-5.9442175339902406,,445.74416372605356,385.4298362739464 | |
| 2024-12-26,392.52,395.78,391.62,395.14,1321218.0,-0.0025243600747210104,-0.0025275516438589807,394.57666666666665,392.27,409.12066666666664,413.5776666666667,37.20802685989187,-6.183913155179027,,444.5669404377416,383.1690595622585 | |
| 2024-12-27,392.14,395.47,391.37,392.86,1942681.0,-0.005770106797590713,-0.005786818179128742,394.7133333333333,393.838,406.87533333333334,413.0,35.6762262499321,-6.483117266877628,,443.5108930266516,380.7921069733485 | |
| 2024-12-30,390.53,391.21,385.68,389.43,2444858.0,-0.00873084559385029,-0.008769182733117506,392.4766666666667,393.204,404.0793333333333,412.457,33.44549533116587,-6.917272998073031,-4.768132091676726,441.9980888858851,378.33491111411485 | |
| 2024-12-31,390.01,391.46,387.3,388.99,2179671.0,-0.001129856456872913,-0.0011304952258696613,390.4266666666667,392.512,401.4,411.8173333333333,33.15906840793532,-7.213693892906235,-5.257244451922628,440.39458313608856,376.1414168639115 | |
| 2025-01-02,392.13,392.67,386.38,388.46,2418343.0,-0.0013625028921052662,-0.0013634319431564798,388.96000000000004,390.976,399.1246666666667,411.0846666666667,32.79474395074503,-7.406004350192575,-5.686996431576618,437.9248982499196,374.5221017500803 | |
| 2025-01-03,389.82,391.01,385.81,389.18,2232389.0,0.0018534726870205187,0.0018517571260229571,388.8766666666666,389.784,396.978,410.49733333333336,33.85791995134595,-7.414840128975982,-6.032565171056491,435.17208451770034,373.40091548229964 | |
| 2025-01-06,390.5,393.99,388.03,389.37,3274669.0,0.0004882059715298759,0.0004880868377675229,389.00333333333333,389.08599999999996,395.308,410.143,34.15395111511977,-7.322106449914827,-6.290473426828158,432.18635990104315,372.66964009895685 | |
| 2025-01-07,390.9,391.9,383.1,384.23,2274312.0,-0.013200811567403714,-0.013288716750666105,387.5933333333333,388.046,393.12466666666666,409.269,30.214231315192094,-7.576037539540266,-6.54758624937058,427.67614002862535,372.4658599713747 | |
| 2025-01-08,383.0,387.69,380.1,387.2,2848462.0,0.007729745204694938,0.00770002378531064,386.93333333333334,387.688,391.5573333333333,408.1756666666667,34.887962019129304,-7.45172671187305,-6.7284143418710745,422.6314059944682,373.31259400553176 | |
| 2025-01-10,388.91,392.91,384.615,389.89,5323431.0,0.006947314049586817,0.006923292655275147,387.10666666666674,387.974,390.31866666666673,406.883,38.88056963247209,-7.054825331656673,-6.793696539828195,418.45595033675914,374.21804966324095 | |
| 2025-01-13,389.99,395.86,387.7,389.18,3512936.0,-0.0018210264433557999,-0.0018226865276872789,388.75666666666666,387.974,390.0093333333333,405.5383333333333,38.214508076966766,-6.720104018590746,-6.778978035580706,413.7977557270292,375.65624427297075 | |
| 2025-01-14,390.59,394.2,389.63,392.78,3405174.0,0.009250218407934607,0.009207697157067195,390.6166666666666,388.656,390.5266666666667,404.3913333333333,43.499706396828046,-6.09409610643263,-6.642001649751091,410.44399223167926,376.8460077683208 | |
| 2025-01-15,406.65,408.0,401.76,406.09,4584769.0,0.0338866541066245,0.03332515122525778,396.01666666666665,393.02799999999996,391.426,403.62333333333333,57.8542355864172,-4.472419296548821,-6.208085179110638,407.35151326222166,378.84948673777825 | |
| 2025-01-16,406.27,410.105,403.916,409.33,2305938.0,0.007978526927528318,0.007946866771010586,402.7333333333333,397.454,392.5513333333333,403.03566666666666,60.485965181933395,-2.8924455076478353,-5.544957244818078,406.95029200936693,379.11270799063294 | |
| 2025-01-17,413.49,414.45,408.53,409.38,3228960.0,0.00012215083184718978,0.00012214337204180406,408.26666666666665,401.352,393.43399999999997,402.37,60.52692876385911,-1.6176233595613212,-4.759490467766727,407.20179111350035,378.95220888649965 | |
| 2025-01-21,413.0,420.22,413.0,418.43,3568089.0,0.0221066002247301,0.02186579184572169,412.37999999999994,407.202,394.9866666666667,402.0536666666667,67.16252001934657,0.12154069788039124,-3.7832842346373035,412.2490081584581,376.3659918415419 | |
| 2025-01-22,417.55,417.55,409.33,410.1,3581351.0,-0.0199077504003059,-0.02010857950309536,412.6366666666667,410.666,396.136,401.5056666666667,57.56955831325239,0.8182471166978189,-2.862977964370279,414.22260208428264,376.9003979157174 | |
| 2025-01-23,411.57,414.69,408.75,414.39,3840275.0,0.01046086320409656,0.01040652698196458,414.3066666666667,412.326,397.8,400.9396666666667,60.68407857384122,1.6969971927890697,-1.9509829329384094,416.96447030913265,376.33752969086726 | |
| 2025-01-24,414.09,415.01,410.755,414.5,2370116.0,0.0002654504211008213,0.0002654151953714419,412.99666666666667,413.36,399.50066666666663,400.45033333333333,60.76360706797643,2.3749125265609905,-1.0858038410385296,419.38594625556743,376.1210537444325 | |
| 2025-01-27,414.9,426.1859,414.0,424.87,3699202.0,0.025018094089264142,0.024710265204576986,417.92,416.45799999999997,401.92799999999994,400.52633333333335,67.448520503028,3.7062147108374006,-0.12740013066334344,423.81212094844824,374.56787905155164 | |
| 2025-01-28,423.24,423.24,416.7,418.83,2818648.0,-0.014216113164026711,-0.014318130111260477,419.40000000000003,416.538,403.9046666666666,400.4413333333333,60.93634657881357,4.22519830580228,0.7431195566297812,426.3456782366533,374.4033217633467 | |
| 2025-01-29,420.22,421.37,411.79,413.42,2385201.0,-0.012916935272067387,-0.01300108429757632,419.03999999999996,417.20200000000006,405.508,400.408,55.744732419831706,4.152092024868125,1.42491405027745,427.7277433037192,375.07725669628076 | |
| 2025-01-30,416.41,417.3236,411.5192,414.5,3081304.0,0.0026123554738521904,0.0026089492042596835,415.5833333333333,417.224,407.52599999999995,400.32533333333333,56.540744127173454,4.133651582257471,1.9666615566734544,428.96900317333643,376.3429968266636 | |
| 2025-01-31,413.17,416.38,410.32,411.98,2761798.0,-0.006079613992762356,-0.006098170093426674,413.3,416.71999999999997,409.178,400.3676666666667,54.095743111151705,3.871071160471274,2.3475434774330184,429.6342479177759,377.9767520822241 | |
| 2025-02-03,406.12,411.9,401.01,408.76,2896444.0,-0.007815913393854124,-0.007846617737914724,411.74666666666667,413.49800000000005,410.436,400.3773333333333,51.05753590325473,3.3643648908612818,2.550907760118671,429.73667665293,379.90432334707 | |
| 2025-02-04,409.51,412.58,406.085,411.49,2150773.0,0.006678735688423476,0.006656531741260367,410.74333333333334,412.03000000000003,411.92333333333335,400.96633333333335,53.444870524254796,3.1468102364277115,2.6700882553804792,429.93203917316384,381.9399608268362 | |
| 2025-02-05,415.15,415.15,408.14,413.82,2212115.0,0.005662349024277535,0.005646378185986055,411.3566666666666,412.10999999999996,413.32599999999996,401.9263333333333,55.442549750855164,3.1263692936501,2.7613444630344035,430.12318791427424,384.19381208572577 | |
| 2025-02-06,414.91,417.79,413.0,414.16,2023667.0,0.0008216132618046323,0.0008212759223910241,413.1566666666667,412.04200000000003,413.864,402.64500000000004,55.7409969593149,3.101848677016335,2.82944530583079,429.22390420027307,388.0860957997269 | |
| 2025-02-07,413.2,414.2899,406.5,407.37,2530505.0,-0.016394630094649476,-0.016530509214832942,411.7833333333333,411.12,413.73333333333335,403.14233333333334,48.72238446396728,2.505636243163508,2.7646834932973334,427.7543366583752,391.5726633416248 | |
| 2025-02-10,410.64,414.95,408.7902,413.99,2617582.0,0.016250583008076136,0.01611995556540251,411.84,412.166,414.0406666666667,403.73733333333337,54.709973768438594,2.53805514834238,2.7193578243063428,426.58523410731414,395.1517658926857 | |
| 2025-02-11,414.0,416.57,412.74,416.36,1442188.0,0.005724775960771922,0.005708451703051941,412.5733333333333,413.14,413.9026666666667,404.44466666666665,56.661064483176894,2.7235906991425622,2.7202043992735865,424.53933637805574,399.9156636219444 | |
| 2025-02-12,408.58,409.65,402.12,407.14,3387401.0,-0.022144298203477852,-0.022393164008367543,412.49666666666667,411.804,413.70533333333333,404.9206666666667,47.99810573405186,2.102416664024247,2.5966468522237185,421.83677094402225,404.0542290559777 | |
| 2025-02-13,408.71,412.98,407.49,412.43,3067859.0,0.012993073635604535,0.012909387765978705,411.9766666666667,411.45799999999997,413.57466666666664,405.68733333333336,52.48666030252807,2.0137769879170264,2.48007287936238,421.58754144133917,404.9374585586608 | |
| 2025-02-14,415.0,417.9999,408.5551,409.5,3004396.0,-0.0071042358703294894,-0.007129591111754676,409.69,411.884,413.24133333333333,406.37100000000004,49.91668070467465,1.6876487289963507,2.3215880492891743,421.58029575836696,404.9617042416331 | |
| 2025-02-18,408.31,408.87,400.22,403.31,3994025.0,-0.015115995115995151,-0.015231406283563998,408.41333333333336,409.74799999999993,411.80400000000003,406.866,44.91330140418668,0.9191134978875652,2.0410931390088525,422.2137032748591,403.721296725141 | |
| 2025-02-19,397.22,398.64,392.935,395.43,3780014.0,-0.019538320398700737,-0.0197317166170761,402.74666666666667,405.562,410.244,407.0743333333333,39.48712953779605,-0.32209346093424074,1.568455819020234,423.4685632562017,400.1664367437983 | |
| 2025-02-20,393.0,394.76,391.1,394.64,2703526.0,-0.0019978251523657953,-0.0019998234670012462,397.7933333333333,403.062,408.992,407.25,38.97869919093212,-1.3538984177213251,0.9839849716719222,424.8929836354026,397.19601636459737 | |
| 2025-02-21,396.4,397.815,383.9,385.3,5286976.0,-0.02366713967159939,-0.023951705293370866,391.78999999999996,397.63599999999997,407.04533333333336,407.2856666666667,33.4886307416144,-2.89193479790805,0.20880101775592785,427.2997600209606,391.88023997903946 | |
| 2025-02-24,386.09,386.55,378.2,382.42,5722039.0,-0.00747469504282372,-0.007502770567298465,387.4533333333333,392.21999999999997,405.07466666666664,407.1263333333334,31.992304681607166,-4.29373612371927,-0.6917064105391119,429.10860627858244,386.86339372141754 | |
| 2025-02-25,385.0,401.01,384.19,393.29,6823898.0,0.028424245593849706,0.028027772166157768,387.0033333333334,390.216,404.0433333333333,407.23966666666666,42.445109083150896,-4.4759595428167245,-1.4485570369946346,426.95869394478257,385.8553060552175 | |
| 2025-02-26,395.24,398.87,388.56,390.48,3871549.0,-0.007144854941646073,-0.007170501652079049,388.73,389.226,402.6426666666667,407.283,40.70343347206511,-4.791878637063235,-2.1172213570083547,425.82702814035315,384.1519718596469 | |
| 2025-02-27,389.91,395.47,388.325,390.27,2825142.0,-0.0005377996312232458,-0.0005379442973148234,391.34666666666664,388.35200000000003,401.0726666666667,407.1993333333333,40.569454561086346,-5.001537430138853,-2.6940845716344546,425.23203327100236,382.4319667289976 | |
| 2025-02-28,394.42,396.87,390.2819,396.6,4263916.0,0.016219540318241243,0.016089408804118265,392.45,390.61199999999997,399.90200000000004,406.883,46.3065945451615,-4.603845174797698,-3.0760366922671034,423.9716486540662,381.9023513459338 | |
| 2025-03-03,396.95,397.07,386.47,389.69,3397551.0,-0.017423096318709086,-0.01757666483496596,392.18666666666667,392.06600000000003,398.7233333333333,406.22833333333335,41.587022904690905,-4.791022522609637,-3.4190338583356104,423.1820279676309,380.46297203236907 | |
| 2025-03-04,386.15,387.96,378.9,381.68,4384823.0,-0.020554799969206283,-0.020768990042878126,389.3233333333333,389.74399999999997,396.5693333333333,405.305,36.89302244816838,-5.522047253543633,-3.839636537377215,423.28109413131284,377.65590586868717 | |
| 2025-03-05,379.0,387.12,378.01,386.35,2780317.0,0.012235380423391451,0.012161133171741443,385.9066666666667,388.918,394.56866666666673,404.23566666666665,41.06935917589304,-5.6593225013859865,-4.20357373017897,422.2259730767404,376.1970269232596 | |
| 2025-03-06,383.5,387.76,380.73,381.73,4221975.0,-0.011958069108321534,-0.012030141961064302,383.25333333333333,387.21000000000004,392.87466666666666,403.29,38.36442559541227,-6.070927638568605,-4.577044511856897,420.79767062419734,374.4163293758027 | |
| 2025-03-07,379.5,380.6502,368.9,376.8,4574277.0,-0.012914887485919402,-0.01299900971632069,381.6266666666667,383.25,390.49933333333337,402.03700000000003,35.66500477825156,-6.717502288628282,-5.005136067211175,419.310919650296,372.16708034970407 | |
| 2025-03-10,377.44,383.12,372.61,374.65,3702608.0,-0.005705944798301554,-0.005722285891888331,377.7266666666667,380.242,388.17600000000004,400.70866666666666,34.52412267460885,-7.3190351080353935,-5.467915875376018,418.7367687737789,369.469231226221 | |
| 2025-03-11,374.22,374.93,365.7276,368.16,4013320.0,-0.017322834645669194,-0.017474630523263885,373.2033333333334,377.538,385.8326666666666,398.8183333333333,31.27214827549483,-8.2246344952286,-6.019259599346535,417.1359540118836,366.48704598811634 | |
| 2025-03-12,371.97,372.0,361.75,364.73,3368038.0,-0.00931660147761848,-0.009360272464258957,369.18,373.21400000000006,383.786,397.015,29.68090802198519,-9.1140398898076,-6.6382156574387485,414.54456418743973,363.9154358125603 | |
| 2025-03-13,361.91,362.0,345.26,347.25,7062396.0,-0.04792586296712642,-0.04911237218834375,360.0466666666666,366.31800000000004,380.6266666666667,394.8093333333333,23.201607693837076,-11.101419730120995,-7.5308564719751985,416.1231144748959,356.3478855251041 | |
| 2025-03-14,350.65,351.39,345.42,351.31,5510696.0,0.011691864650827943,0.011624042931020801,354.43,361.22,378.36066666666665,392.70300000000003,27.17794438288054,-12.208097157943428,-8.466304609168844,414.2059516018188,352.1530483981812 | |
| 2025-03-17,351.76,355.55,350.96,354.13,3681459.0,0.008027098573909042,0.00799505279368405,350.8966666666667,357.116,376.4746666666667,390.77466666666663,29.893128997291015,-12.71107124346878,-9.315257936028832,411.43040160609166,349.39159839390834 | |
| 2025-03-18,353.53,353.89,347.59,349.57,3008238.0,-0.012876627227289439,-0.012960249616848019,351.67,353.398,373.56000000000006,388.8016666666666,28.0705444494276,-13.324044430208403,-10.117015234864747,409.64082966712084,345.80717033287925 | |
| 2025-03-19,352.0,354.4263,348.985,353.42,2990191.0,0.011013530909403046,0.010953323637599561,352.3733333333334,351.136,371.08933333333334,386.866,31.84862736808725,-13.345330608648737,-10.762678309621545,408.12691537438803,343.12008462561204 | |
| 2025-03-20,354.69,361.7665,352.2,355.52,3391223.0,0.0059419387697356996,0.005924355071355616,352.83666666666664,352.78999999999996,368.7726666666667,384.92266666666666,33.88841762442138,-13.042402906758412,-11.21862322904892,406.06615668511586,341.2688433148842 | |
| 2025-03-21,352.09,353.39,346.275,351.15,8205413.0,-0.01229185418541856,-0.01236802384623573,353.3633333333333,352.758,365.74266666666665,382.82233333333335,31.75824763467014,-13.00503900463059,-11.575906384165254,405.31199064523736,338.6080093547626 | |
| 2025-03-24,354.62,364.43,354.28,363.77,4023527.0,0.03593905738288483,0.03530831718704252,356.8133333333333,354.68600000000004,364.0146666666667,381.36899999999997,42.91735941065986,-11.820836072711245,-11.624892321874453,404.1999276319958,337.85507236800424 | |
| 2025-03-25,361.53,363.65,358.54,360.99,2799657.0,-0.007642191494625639,-0.007671542673890987,358.6366666666666,356.97,362.63533333333334,379.6023333333333,41.31465400505491,-10.980097752002848,-11.495933407900132,401.20878209398074,337.6162179060193 | |
| 2025-03-26,360.39,364.73,360.12,362.13,3141372.0,0.00315798221557384,0.0031530062629645176,362.2966666666667,358.712,361.02066666666667,377.79466666666667,42.26677310986838,-10.105330147436405,-11.217812755807387,398.40561295008695,337.58438704991306 | |
| 2025-03-27,361.9,365.21,361.15,362.73,3036580.0,0.0016568635572862256,0.0016554924731198328,361.95000000000005,360.154,359.754,376.31433333333337,42.79284253489891,-9.256947207705593,-10.82563964618703,395.31520864474453,337.9207913552556 | |
| 2025-03-28,363.16,363.2,356.17,358.15,2980206.0,-0.01262647148016438,-0.012706862793804908,361.00333333333333,361.554,358.5106666666667,374.505,39.8107794865924,-8.852123568797253,-10.430936430709075,390.05892049093524,339.3320795090647 | |
| 2025-03-31,353.495,368.74,352.65,366.49,4498842.0,0.023286332542231003,0.02301934276439576,362.45666666666665,362.098,357.96666666666664,373.0713333333333,47.04714246179538,-7.768776004766039,-9.898504345520468,386.19868024902934,340.8723197509707 | |
| 2025-04-01,364.14,367.29,361.92,365.52,2801979.0,-0.002646729787988855,-0.0026502385698399323,363.3866666666666,363.004,357.7906666666667,371.81166666666667,46.34917686474313,-6.908845280755656,-9.300572532567507,383.8450603467823,341.60993965321774 | |
| 2025-04-02,362.56,372.3099,362.26,370.89,3189508.0,0.014691398555482627,0.014584525431929328,367.6333333333334,364.756,358.2013333333333,370.9936666666666,50.708877873290625,-5.728001035097805,-8.586058233073567,380.53626576647093,343.37273423352906 | |
| 2025-04-03,355.78,360.04,351.7147,355.91,5407124.0,-0.040389333764727975,-0.041227632785258136,364.10666666666674,363.392,358.7786666666667,369.7026666666667,40.75884719617353,-5.93254755448163,-8.05535609735518,377.02529730347464,344.30170269652535 | |
| 2025-04-04,350.71,365.44,349.04,353.9,7531133.0,-0.005647495153269233,-0.005663502550269569,360.23333333333335,362.54200000000003,358.95133333333337,368.65599999999995,39.63504795399503,-6.185539299816753,-7.681392737847494,374.33524630274775,344.7017536972523 | |
| 2025-04-07,344.3,354.22,333.5,341.51,6950486.0,-0.03500988979937836,-0.035637426192432466,350.44,357.546,358.11,367.29233333333326,33.502941160310215,-7.301637797730962,-7.6054417498241875,372.9486511890081,342.77434881099197 | |
| 2025-04-08,350.38,354.0,329.74,335.24,4868020.0,-0.018359638077947937,-0.018530267928279796,343.55,351.48999999999995,357.1546666666666,365.3573333333333,30.897758306378662,-8.593035335438913,-7.802960466947133,373.4758446952831,338.9551553047169 | |
| 2025-04-09,328.6,356.04,326.31,355.39,6792988.0,0.06010619257845118,0.05836908478391075,344.0466666666666,348.39,357.28599999999994,364.1876666666667,45.55109742561286,-7.899480297056925,-7.822264432969091,372.56171179905806,338.9352882009419 | |
| 2025-04-10,352.85,355.29,339.66,353.62,5574797.0,-0.004980444019246466,-0.004992887764672961,348.0833333333333,347.93199999999996,357.15933333333334,362.966,44.65531907840151,-7.4072707336857775,-7.739265693112429,372.46027679263625,339.67372320736376 | |
| 2025-04-11,350.31,354.47,344.2,353.86,3576408.0,0.0006786946439680808,0.0006784644349134179,354.28999999999996,347.924,357.34000000000003,361.54133333333334,44.81379195033295,-6.918077819549637,-7.575028118399871,372.4770937430124,339.9119062569876 | |
| 2025-04-14,357.8,359.02,353.6,357.2,2842090.0,0.009438761091957293,0.009394494317487253,354.8933333333334,351.062,356.902,360.4583333333333,47.08460304515098,-6.189529777767177,-7.297928450273332,372.607716602696,340.08828339730405 | |
| 2025-04-15,356.56,361.4446,353.3201,354.11,2883120.0,-0.00865061590145566,-0.008688249673247168,355.0566666666667,354.836,356.4433333333334,359.53933333333333,45.23031679019733,-5.794689804544248,-6.997280721127515,372.5745543687937,340.57544563120626 | |
| 2025-04-16,351.84,353.8,344.32,345.99,2637577.0,-0.02293072773996785,-0.023197726423139702,352.43333333333334,352.956,355.36733333333336,358.194,40.69487292985467,-6.067055183876164,-6.811235613677246,372.8122727120334,339.5947272879665 | |
| 2025-04-17,348.55,357.5,348.37,355.06,3232397.0,0.026214630480649648,0.025876916372694465,351.71999999999997,353.24399999999997,354.85599999999994,357.30500000000006,47.07837860439387,-5.487773869291516,-6.546543264800101,372.79426835639606,339.56673164360393 | |
| 2025-04-21,354.29,354.355,341.8,346.9,4015242.0,-0.022982031205993403,-0.023250235302947616,349.31666666666666,351.852,354.106,356.30833333333334,42.63233532230989,-5.622322424881361,-6.361699096816353,372.9385929183393,338.99740708166075 | |
| 2025-04-22,351.16,356.215,350.42,354.43,2802374.0,0.02170654367252811,0.021474311285470053,352.13000000000005,351.298,353.30199999999996,355.63433333333336,47.55443555899787,-5.062982148777962,-6.101955707208675,372.0970090383196,338.90499096168037 | |
| 2025-04-23,361.92,364.84,354.85,356.42,3283290.0,0.005614648872838135,0.005598945483779232,352.5833333333333,351.76000000000005,352.6953333333333,355.24300000000005,48.8045715209488,-4.408308346716581,-5.763226235110256,371.68474405740983,338.86025594259013 | |
| 2025-04-24,356.5,360.4,354.61,359.64,2749485.0,0.00903428539363671,0.008993720371618892,356.83,354.49,351.94533333333334,355.0733333333334,50.84627378073443,-3.5882840477030413,-5.328237797628813,371.38714111029236,338.9088588897077 | |
| 2025-04-25,357.7,359.0,354.74,357.58,2811278.0,-0.00572795017239458,-0.005744417792898079,357.87999999999994,354.99399999999997,352.0566666666667,355.41766666666666,49.48656906343795,-3.0692532259949417,-4.876440883302039,370.80056156493384,338.9804384350661 | |
| 2025-04-28,357.99,360.1,354.51,356.92,2412991.0,-0.0018457408132445119,-0.0018474462917232775,358.0466666666666,356.998,352.258,355.6046666666667,49.034145224830986,-2.6802774742179736,-4.437208201485227,370.6976431682102,338.9603568317898 | |
| 2025-04-29,355.89,360.58,354.73,359.0,2837019.0,0.005827636445141726,0.005810721456328149,357.8333333333333,357.912,353.424,355.767,50.567952582934694,-2.1790539937749145,-3.9855773599431648,369.5388130105413,339.3701869894587 | |
| 2025-04-30,356.5,361.27,352.38,360.49,3741474.0,0.00415041782729797,0.004141828600944452,358.80333333333334,358.726,355.1073333333333,356.13100000000003,51.689558086012774,-1.6426646117322434,-3.5169948103009805,368.69713274397554,339.7088672560244 | |
| 2025-05-01,360.31,362.88,357.72,358.3,3210084.0,-0.006075064495547733,-0.006093592778315284,359.2633333333333,358.45799999999997,355.3013333333333,356.2936666666667,49.89749694499161,-1.3783975504539967,-3.0892753583315837,366.06992712938325,341.0770728706168 | |
| 2025-05-02,362.08,366.2299,361.16,364.52,2283261.0,0.017359754395757765,0.01721079531701797,361.1033333333333,359.846,356.028,356.59366666666665,54.701115004878105,-0.6594601371966746,-2.603312314104602,367.35662880484534,340.6513711951547 | |
| 2025-05-05,362.13,364.2599,359.73,361.73,2563500.0,-0.007653901020519993,-0.0076833424449806,361.51666666666665,360.808,356.55266666666665,356.94633333333337,52.27985236876426,-0.3112389714002006,-2.144897645563722,368.1656001811891,340.6253998188108 | |
| 2025-05-06,358.68,362.27,357.13,359.38,2299714.0,-0.006496558206397052,-0.006517752684637693,361.8766666666667,360.884,356.69800000000004,356.8,50.26180147715003,-0.22233362530442946,-1.7603848415118635,367.8661266988922,342.7118733011078 | |
| 2025-05-07,360.48,363.78,359.76,362.75,2657494.0,0.00937726083811019,0.009333567265989683,361.2866666666667,361.336,357.274,356.8586666666667,53.06005500501062,0.11868718574277182,-1.3845704360609365,365.6843081465177,347.64469185348224 | |
| 2025-05-08,364.01,369.31,362.26,364.86,3035784.0,0.005816678152998023,0.005799826595776222,362.33,362.648,358.532,356.94966666666664,54.77561882714181,0.5528352606573321,-0.9970892967172827,366.811081411835,347.46491858816495 | |
| 2025-05-09,362.13,365.57,361.5,362.71,1970880.0,-0.005892671161541463,-0.0059101014559767035,363.44,362.286,359.04200000000003,356.94899999999996,52.66351701110869,0.7151696753549572,-0.6546375023028348,367.4147398158459,347.77026018415404 | |
| 2025-05-12,375.0,378.72,373.48,376.59,3831670.0,0.038267486421659225,0.03755344559413007,368.0533333333333,365.258,361.0213333333333,357.5636666666667,62.67072274468853,1.941441143561235,-0.13542177313002085,371.4059300700126,346.0520699299874 | |
| 2025-05-13,381.0,381.0,372.95,373.6,2726798.0,-0.007939669136195704,-0.007971356143539011,370.9666666666667,368.102,362.2993333333334,357.8006666666667,59.74081214654407,2.6415519389529436,0.419972969286572,373.75381312795037,345.3441868720497 | |
| 2025-05-14,371.9,375.785,370.8255,372.81,2587687.0,-0.0021145610278373583,-0.002116799868674748,374.3333333333333,370.114,363.392,358.04366666666664,58.956548111248786,3.096948693872946,0.9553681142038468,375.56823335804614,345.3997666419538 | |
| 2025-05-15,372.1,379.33,371.515,378.63,2830697.0,0.015611169228293198,0.015490568452635958,375.0133333333333,372.86800000000005,364.658,358.3016666666667,62.82811154437282,3.8827216648915055,1.5408388243413786,377.6311750231827,346.60082497681725 | |
| 2025-05-16,380.23,381.17,378.1497,380.78,3129062.0,0.0056783667432585005,0.005662305590881443,377.4066666666666,376.48199999999997,366.20466666666664,359.1306666666667,64.17260260687641,4.6256181901637206,2.157794697505847,380.5430916805201,346.2609083194799 | |
| 2025-05-19,374.19,381.16,374.16,379.38,4428247.0,-0.0036766636903198258,-0.003683439230953549,379.59666666666664,377.04,367.702,359.9800000000001,62.58519248302738,5.043265118053171,2.734888781615312,381.75512478284486,348.29687521715505 | |
| 2025-05-20,386.37,389.75,374.0501,377.05,6287395.0,-0.006141599451736979,-0.006160536649920745,379.07,377.72999999999996,368.9053333333333,361.1646666666667,59.92824118819085,5.127139319470189,3.213338889186287,382.92623504516524,349.38776495483484 | |
| 2025-05-21,377.98,378.325,368.595,370.84,3966046.0,-0.016469964195730102,-0.01660710190987447,375.75666666666666,377.33599999999996,369.5953333333334,362.35133333333334,53.41903001266052,4.6390391716405475,3.4984789456771397,383.14305899159297,350.6129410084071 | |
| 2025-05-22,368.0,369.23,364.57,366.13,2957341.0,-0.012700895264804224,-0.012782241146066166,371.34,374.83599999999996,370.11733333333336,362.7093333333333,49.06600172336742,3.828031486912039,3.56438945392412,383.1325067482722,351.2724932517278 | |
| 2025-05-23,362.38,364.7179,361.15,362.71,3115209.0,-0.009340944473274604,-0.009384844688618861,366.56,371.22200000000004,369.99666666666667,363.01233333333334,46.12674078280173,2.876181802444819,3.42674792362826,382.91927024343363,351.9987297565664 | |
| 2025-05-27,365.89,370.55,365.16,370.4,3998471.0,0.02120151084888744,0.02097988586792751,366.41333333333336,369.426,370.57466666666664,363.5636666666667,52.95151151218548,2.711100918005286,3.2836185225036654,382.85436692022853,353.41163307977143 | |
| 2025-05-28,368.82,371.15,367.4332,368.06,2986141.0,-0.00631749460043185,-0.0063375344149757444,367.0566666666667,367.628,371.15333333333336,363.92566666666664,50.8409282562599,2.3642016391081597,3.0997351458245648,382.7004088080231,354.4715911919769 | |
| 2025-05-29,370.0,370.35,364.06,368.29,3035069.0,0.0006248981144378885,0.0006247029469134872,368.9166666666667,367.118,371.5226666666667,364.39833333333337,51.04746436052516,2.0838195643129325,2.8965520295222382,382.59644845076696,355.35555154923304 | |
| 2025-05-30,367.05,369.64,365.12,368.29,4110587.0,0.0,0.0,368.21333333333337,367.55,371.7513333333334,365.14166666666665,51.04746436052516,1.8403997670880585,2.6853215770354026,382.1962444357632,356.7547555642368 | |
| 2025-06-02,365.15,368.04,361.835,367.96,2507113.0,-0.000896033017459219,-0.0008964346950055619,368.18,368.6,372.10133333333334,365.57166666666666,50.69306224580732,1.6023882476999916,2.468734911168321,382.18731479129576,357.1076852087042 | |
| 2025-06-03,367.96,373.54,367.0,373.08,3359541.0,0.013914555929992467,0.01381863724970632,369.77666666666664,369.136,371.86733333333336,366.4443333333333,55.818207370330704,1.806084199772613,2.3362047688891794,382.28884694287626,358.1411530571238 | |
| 2025-06-04,373.08,375.37,371.66,372.4,2429139.0,-0.001822665380079358,-0.001824328455750767,371.1466666666667,370.004,371.7873333333333,367.0433333333333,55.00051763078208,1.890847875045722,2.247133390120488,381.8913333736446,359.84066662635536 | |
| 2025-06-05,370.99,371.56,367.51,369.28,2324772.0,-0.008378088077336199,-0.008413381523231957,371.5866666666666,370.20199999999994,371.55199999999996,367.472,51.28807758315992,1.6868211491196234,2.1350709419203153,381.6069493373391,360.7780506626609 | |
| 2025-06-06,371.51,372.65,365.965,367.33,2349978.0,-0.005280545927209723,-0.005294537286266011,369.67,370.01,370.79866666666663,367.72833333333335,49.05924114588322,1.3521925615807504,1.9784952658524024,381.4827800212261,361.14921997877383 | |
| 2025-06-09,367.32,367.35,364.3631,365.2,2619747.0,-0.005798600713255109,-0.005815477872600652,367.27,369.45799999999997,369.76000000000005,367.9823333333333,46.673298769770476,0.9046950350293628,1.7637352196877945,381.2369207239177,361.6440792760824 | |
| 2025-06-10,365.94,368.55,362.55,367.91,3014922.0,0.007420591456736236,0.007393194319776758,366.81333333333333,368.424,368.99533333333335,368.34866666666665,50.004813141827604,0.7599639810643453,1.5629809719631047,380.619296211301,361.39370378869904 | |
| 2025-06-11,369.14,369.14,359.31,360.46,3793526.0,-0.020249517545051887,-0.020457349475930964,364.52333333333337,366.03599999999994,367.88933333333335,368.39733333333334,42.19971823343522,0.04360815267500584,1.259106408105485,380.91263111723987,359.7863688827601 | |
| 2025-06-12,360.81,365.0718,358.51,363.16,2921924.0,0.007490428896410162,0.00746251493889735,363.8433333333333,364.812,367.3773333333333,368.48633333333333,45.518708282252966,-0.3027516348399786,0.9467347995163924,380.81119864585804,358.922801354142 | |
| 2025-06-13,360.0,362.79,352.8,354.66,3364429.0,-0.023405661416455503,-0.02368392443922326,359.4266666666667,362.27799999999996,366.61266666666666,368.36499999999995,38.10125069746268,-1.2487286577096484,0.5076421080711843,380.7068724398275,356.63012756017247 | |
| 2025-06-16,355.88,357.105,351.9,353.56,3688615.0,-0.003101562059437235,-0.0031063818715859424,357.1266666666667,359.95000000000005,366.00266666666664,367.99966666666666,37.25517314794766,-2.063397508588082,-0.006565815260668961,379.7102736817212,354.9047263182788 | |
| 2025-06-17,351.94,354.29,347.41,348.78,4230115.0,-0.01351962891729841,-0.013611851251433082,352.3333333333333,356.124,364.5613333333333,367.568,33.74813410778158,-3.0594668645915704,-0.6171460251268494,379.34104654948305,352.213953450517 | |
| 2025-06-18,350.08,350.9,345.8,347.03,4454226.0,-0.005017489534950403,-0.005030119400089682,349.78999999999996,353.438,363.1593333333333,367.15633333333335,32.54039891285828,-3.944598504029102,-1.2826365209072998,379.10342452938204,349.44957547061796 | |
| 2025-06-20,347.49,351.21,346.8159,349.62,8056469.0,0.007463331700429343,0.00743561884181329,348.4766666666667,350.72999999999996,361.9146666666666,366.71866666666665,36.18056587698457,-4.3865153326023005,-1.9034122832463,379.0168132049203,347.4141867950796 | |
| 2025-06-23,349.97,357.07,348.52,356.96,3862430.0,0.020994222298495346,0.020776880301184398,351.2033333333334,351.18999999999994,361.1593333333333,366.45533333333333,45.20463366802256,-4.0972306218537256,-2.3421759509677855,378.72471755762194,346.78928244237795 | |
| 2025-06-24,356.67,361.71,355.78,360.42,4089980.0,0.009692962796952198,0.009646287405902836,355.6666666666667,352.562,360.65666666666664,366.379,48.87451138937004,-3.547879573582293,-2.5833166754906873,378.6427323420627,346.6422676579373 | |
| 2025-06-25,359.12,363.6,358.34,361.86,4159595.0,0.003995338771433321,0.003987378600825344,359.74666666666667,355.178,359.90866666666665,365.888,50.3644609907356,-2.96217285971062,-2.659087912334674,377.81565445436325,346.6153455456368 | |
| 2025-06-26,363.215,365.23,360.6,363.5,3187863.0,0.004532139501464583,0.0045219002826235736,361.9266666666667,358.472,359.31533333333334,365.5513333333333,52.07739473929303,-2.33870266668049,-2.595010863203837,377.37110279648397,346.60389720351606 | |
| 2025-06-27,363.61,370.1532,363.0,368.74,5503743.0,0.014415405777166379,0.014312491668670595,364.7,362.296,359.27933333333334,365.41566666666665,57.164008581857864,-1.4055712884754143,-2.3571229482581524,377.43167824849127,346.5883217515087 | |
| 2025-06-30,369.28,370.95,364.72,366.64,4601082.0,-0.005695069696805444,-0.005711348441376198,366.29333333333335,364.232,359.23333333333335,365.01599999999996,54.66002836857646,-0.8259889119502759,-2.050896140996577,377.2311150957866,346.6238849042133 | |
| 2025-07-01,364.34,379.69,362.95,373.16,5152607.0,0.017783111499018123,0.017626841891891683,369.5133333333333,366.78000000000003,359.764,364.762,60.45222452612971,0.15762678375403993,-1.6091915560464536,378.05841159952666,346.31658840047334 | |
| 2025-07-02,373.645,373.97,369.37,371.85,3011753.0,-0.0035105584735770634,-0.0035167349434511333,370.55,368.778,360.02666666666664,364.511,58.826148614893334,0.8219681204596441,-1.1229596207452341,377.83632068418683,346.4156793158131 | |
| 2025-07-03,371.81,373.18,368.33,371.68,2573629.0,-0.00045717359150199144,-0.0004572781272102324,372.23,370.41400000000004,360.77466666666663,364.332,58.60583987180473,1.3195350581012235,-0.6344606849759427,377.7090191753513,346.4709808246488 | |
| 2025-07-07,371.0,372.79,364.7262,367.64,3433082.0,-0.010869565217391353,-0.010929070532190317,370.39000000000004,370.194,361.0733333333334,364.22533333333337,53.479948219103505,1.3720500655628598,-0.23315853486818217,377.4918026337199,346.5241973662802 | |
| 2025-07-08,366.02,370.4,365.11,367.5,2531665.0,-0.00038080731150036407,-0.0003808798370173593,368.94,370.366,361.9293333333334,364.271,53.305953687361885,1.3863903128269612,0.09075123467084653,377.51216168319354,346.5208383168066 | |
| 2025-07-09,367.51,371.07,364.7906,371.04,3384213.0,0.009632653061224516,0.009586554854330182,368.72666666666663,369.942,363.0946666666667,364.54866666666663,57.10609797528994,1.6642193918763155,0.40544486611194036,378.2468892222517,346.37011077774827 | |
| 2025-07-10,369.0,377.9448,368.51,373.3,3703252.0,0.00609098749460979,0.006072512413316679,370.6133333333334,370.232,364.72933333333333,364.6453333333333,59.37899173561613,2.0432111843864504,0.7329981297668424,379.05917058949365,346.0968294105063 | |
| 2025-07-11,370.36,371.8,367.105,370.07,3069180.0,-0.008652558264130805,-0.008690208987096706,371.47,369.90999999999997,366.2653333333334,364.71233333333333,54.901387851818505,2.0591938003486803,0.99823726388321,379.82257739781676,346.2944226021832 | |
| 2025-07-14,370.475,371.29,366.45,370.11,2481246.0,0.00010808765909153806,0.00010808181804140728,371.16,370.404,367.6313333333334,364.773,54.946696556277196,2.051440080087218,1.2088778271240117,380.4498826562492,346.3621173437508 | |
| 2025-07-15,369.975,370.75,358.52,358.64,3868709.0,-0.03099078652292564,-0.031481158904298895,366.27333333333337,368.632,367.7433333333334,364.45133333333337,41.936159307381736,1.107001238513817,1.1885025094019728,380.3256453224746,346.88435467752544 | |
| 2025-07-16,359.855,360.95,352.46,357.4,4260231.0,-0.003457506134285082,-0.0034634971218563946,362.05,365.904,367.54200000000003,364.09933333333333,40.81110131725657,0.25552349952027953,1.0019067074256343,380.1356818317755,347.4583181682244 | |
| 2025-07-17,356.54,360.32,354.66,359.04,3128898.0,0.004588696138780213,0.004578200168949271,358.35999999999996,363.052,367.354,363.6313333333334,42.989551142265675,-0.28367442703620327,0.7447904805332668,379.32078279104695,349.29921720895305 | |
| 2025-07-18,359.98,360.6,356.97,359.4,3361947.0,0.00100267379679142,0.0010021714551818378,358.6133333333333,360.918,367.0806666666667,363.19800000000004,43.48129937431454,-0.6741722392723091,0.4609979365721516,377.92447518464826,351.9325248153518 | |
| 2025-07-21,360.72,365.78,359.84,364.04,3504271.0,0.012910406232609972,0.012827777359696346,360.82666666666665,359.704,366.76733333333334,363.0233333333333,49.52452643574202,-0.6022924939954919,0.24833985045862295,376.608690617924,354.69030938207607 | |
| 2025-07-22,364.48,372.2,363.72,371.01,3095403.0,0.019146247665091654,0.01896526471292035,364.81666666666666,362.178,367.0586666666667,363.14599999999996,56.967884646036765,0.016898673887965288,0.20205161514449144,376.78154188830905,355.9224581116909 | |
| 2025-07-23,371.695,377.88,371.55,376.35,3237986.0,0.014393143041966594,0.014290545058465668,370.4666666666667,365.96799999999996,367.2713333333333,363.5176666666667,61.63565486944851,0.9278102877694323,0.34720334966947963,378.0660075452227,356.2309924547773 | |
| 2025-07-24,375.48,377.88,372.26,373.09,3087956.0,-0.008662149594792168,-0.008699884078448274,373.48333333333335,368.77799999999996,367.35400000000004,363.69033333333334,57.532736895710876,1.3708571614627658,0.5519341120281369,378.63691539273526,356.7830846072647 | |
| 2025-07-25,374.66,375.991,373.05,375.34,2221069.0,0.006030716449114237,0.006012604461033824,374.9266666666667,371.966,367.598,364.1863333333333,59.53486303641063,1.881838533598966,0.8179149963423028,379.5311666654296,357.0728333345704 | |
| 2025-07-28,373.74,381.08,372.98,377.23,4062765.0,0.005035434539351069,0.00502279913759217,375.21999999999997,374.604,368.2373333333333,364.6553333333333,61.19003961426219,2.4115038418697736,1.136632765447797,380.6124939003853,356.8405060996147 | |
| 2025-07-29,377.0,379.73,374.77,377.34,2931556.0,0.00029159928955801995,0.00029155678274828746,376.6366666666667,375.87,368.8933333333333,365.41133333333335,61.28928494316026,2.8077771877586315,1.4708616499099638,381.67519127213967,356.84780872786035 | |
| 2025-07-30,377.68,378.525,369.63,372.08,3110713.0,-0.013939683044469131,-0.014037752867625371,375.55,375.01599999999996,368.9626666666666,366.0286666666667,54.15742762115191,2.6666491574692373,1.7100191514218186,381.56214264962756,356.8528573503724 | |
| 2025-07-31,369.17,372.81,366.84,367.51,3091551.0,-0.012282304880670836,-0.012358355748805876,372.30999999999995,373.9,368.5766666666667,366.653,48.83991940508145,2.1611311946217597,1.800241560061807,381.30425568216276,356.67674431783723 | |
| 2025-08-01,367.82,374.8,365.75,373.66,3008213.0,0.016734238524121814,0.016595763864655694,371.0833333333333,373.56399999999996,368.816,367.54066666666665,55.21295250393311,2.2310401274948504,1.8864012735484157,381.51944525329844,356.65955474670153 | |
| 2025-08-04,374.84,381.895,373.69,380.82,2844503.0,0.01916180484932828,0.018980529514742366,373.99666666666667,374.28200000000004,369.53,368.5806666666667,61.26305715374448,2.831555215899698,2.075432062018672,383.15995521559825,356.3370447844017 | |
| 2025-08-05,381.86,386.935,380.96,385.41,2931372.0,0.012052938396092783,0.011980880165194389,379.96333333333337,375.896,371.3146666666666,369.52899999999994,64.56748852463645,3.6359296559218137,2.3875315807993007,385.6341573040445,355.6538426959554 | |
| 2025-08-06,386.08,388.93,384.52,386.8,2812786.0,0.0036065488700345316,0.003600060867511295,384.3433333333333,378.84000000000003,373.27466666666663,370.40833333333336,65.52654246750654,4.335585645615197,2.77714239376248,387.9968104124375,354.8671895875624 | |
| 2025-08-07,388.62,391.45,383.355,386.17,2433149.0,-0.001628748707342309,-0.0016300765605401313,386.1266666666667,382.572,375.0833333333333,371.2186666666667,64.6721278268708,4.784084376621536,3.178530790334291,389.8372684648799,354.31373153512016 | |
| 2025-08-08,387.08,389.29,386.2,387.85,2327103.0,0.0043504156200637745,0.004340979918281518,386.94,385.40999999999997,376.97999999999996,372.0303333333333,65.94726482003456,5.21496988522631,3.585818609312695,391.9719116859714,353.95708831402857 | |
| 2025-08-11,389.98,391.5225,383.2975,387.53,2605831.0,-0.000825061235013691,-0.0008254017853639318,387.18333333333334,386.752,378.546,372.6566666666667,65.4625817232737,5.467601324899817,3.96217515243012,393.8116923048414,353.85930769515863 | |
| 2025-08-12,391.42,396.38,389.0,396.0,2911782.0,0.021856372409877922,0.021620946102963712,390.46,388.87,380.21200000000005,373.63533333333334,71.44482451532943,6.278892608690683,4.425518643682233,396.6119416205514,354.7950583794485 | |
| 2025-08-13,399.485,407.82,398.75,407.18,5187545.0,0.028232323232323164,0.027841136862050406,396.90333333333336,392.946,382.26733333333334,374.76933333333335,77.08650596232738,7.7348172030147,5.087378355548727,401.5062906613234,354.8787093386766 | |
| 2025-08-14,401.2,403.605,399.36,400.32,3600209.0,-0.016847585834274814,-0.016991120837984743,401.1666666666667,395.77599999999995,384.0826666666666,375.7183333333333,68.1847084660694,8.240116333006313,5.717925951040245,403.73104048538573,356.7819595146143 | |
| 2025-08-15,402.21,402.7865,395.425,399.38,3841399.0,-0.0023481215027977287,-0.002350882663300759,402.29333333333335,398.082,385.6853333333333,376.64166666666665,67.04226052352081,8.467115750144956,6.267763910861187,405.085589334035,359.425410665965 | |
| 2025-08-18,396.57,398.14,392.51,394.7,4407109.0,-0.011718163152886985,-0.011787361946444109,398.1333333333334,399.51599999999996,386.85,377.54366666666664,61.515896690460536,8.175139615422836,6.649239051773517,405.61565856450443,361.96134143549557 | |
| 2025-08-19,401.015,414.3599,401.015,407.2,7629320.0,0.0316696224980999,0.031178482567511635,400.4266666666667,401.756,388.84066666666666,378.867,68.89179087246778,8.850370397444863,7.089465320907786,408.84212493513195,362.3538750648681 | |
| 2025-08-20,409.68,411.1699,401.67,401.74,4195307.0,-0.013408644400785819,-0.013499352029910826,401.2133333333333,400.668,390.81800000000004,379.8903333333334,63.19436151519472,8.842982885952779,7.440168833916784,410.7180881478848,363.0169118521152 | |
| 2025-08-21,399.91,404.43,396.17,397.7,2942885.0,-0.010056255289490723,-0.01010716099275719,402.2133333333333,400.144,392.8306666666667,380.7036666666666,59.287331196475044,8.414141013576284,7.634963269848685,411.5137798076431,364.6822201923569 | |
| 2025-08-22,400.87,414.5,398.31,412.79,5284691.0,0.037943173246165474,0.03724103685408115,404.07666666666665,402.82599999999996,395.43933333333337,382.12766666666664,67.39573581852346,9.186026828511274,7.945175981581203,414.9436731864421,364.99732681355795 | |
| 2025-08-25,410.36,411.065,407.5504,408.9,3579487.0,-0.009423677899173977,-0.009468361697129514,406.4633333333333,405.666,397.3113333333333,383.42066666666665,63.86462573822544,9.375783215386093,8.231297428342181,417.10455020934046,366.0034497906595 | |
| 2025-08-26,408.0,409.04,404.7069,407.54,3180878.0,-0.003325996576179935,-0.003331539997806089,409.74333333333334,405.73400000000004,398.7866666666667,385.0506666666667,62.62916360273766,9.309116188403266,8.446861180354398,418.64549909602704,367.4825009039729 | |
| 2025-08-27,408.79,411.69,407.2,408.24,2487808.0,0.00171762281003085,0.001716149382925475,408.2266666666667,407.034,400.216,386.74533333333335,63.02563657702542,9.20663784887654,8.598816514058827,419.35330274311474,370.3906972568853 | |
| 2025-08-28,407.0,408.95,404.81,407.45,4051838.0,-0.0019351361943955592,-0.0019370109894873205,407.74333333333334,408.98400000000004,401.6346666666667,388.359,62.22331649846675,8.958409658661822,8.670735142979426,418.4395251674603,375.29847483253974 | |
| 2025-08-29,407.73,408.9,405.4,406.77,2210589.0,-0.0016689164314640514,-0.0016703106239013615,407.4866666666667,407.78000000000003,402.89599999999996,389.938,61.49761966018104,8.607593730047313,8.658106860393005,417.66083347849167,379.3881665215083 | |
| 2025-09-02,403.68,408.59,402.75,406.31,3328995.0,-0.0011308601912628502,-0.001131500096123054,406.8433333333333,407.262,404.148,391.347,60.97951246226826,8.197950552585326,8.56607559883147,417.3812295514547,382.2167704485454 | |
| 2025-09-03,404.94,409.02,403.57,407.71,2966340.0,0.0034456449508994957,0.0034397223172980785,406.93,407.296,404.9286666666667,392.57033333333334,62.02803854521611,7.895262016937465,8.431912882452668,417.505263243046,384.3227367569541 | |
| 2025-09-04,408.51,413.22,407.2028,411.69,3873076.0,0.009761840523901943,0.009714501586149097,408.57,407.986,405.22933333333333,393.74833333333333,64.91442737862714,7.885631260895025,8.322656558141139,418.0474373779384,386.2695626220616 | |
| 2025-09-05,416.585,420.4,414.02,418.95,5855606.0,0.017634627996793606,0.01748094210964385,412.7833333333333,410.28599999999994,406.4713333333333,395.277,69.4728656157716,8.367366352190572,8.331598516951026,419.513018286078,388.081981713922 | |
| 2025-09-08,418.5,420.58,415.75,419.94,3742646.0,0.00236305048335117,0.0023602628702077684,416.85999999999996,412.91999999999996,407.842,396.76366666666667,70.04440829422495,8.728413886941325,8.410961590949086,420.8270233063051,389.9769766936949 | |
| 2025-09-09,418.12,418.72,412.7526,415.34,3516038.0,-0.010953945801781217,-0.011014382014670341,418.07666666666665,414.726,409.218,398.034,64.04440936958994,8.544865216025926,8.437742315964455,420.43319188128146,393.1518081187186 | |
| 2025-09-10,415.52,417.43,411.735,413.23,2897799.0,-0.005080175278085353,-0.005093123239069343,416.17,415.83000000000004,409.62,399.2303333333333,61.44443214539362,8.1353628075762,8.377266414286805,420.6190459312745,394.6889540687255 | |
| 2025-09-11,415.7,425.2199,414.25,423.42,5316379.0,0.024659390654115043,0.02436025556503023,417.33,418.17600000000004,411.0653333333333,400.94166666666666,68.1658128629833,8.534694392892447,8.408752010007934,423.1330875091158,393.7989124908842 | |
| 2025-09-12,420.27,423.51,418.8839,422.69,5004181.0,-0.0017240564923717283,-0.001725544388156356,419.78000000000003,418.924,412.7313333333333,402.781,67.26118642716176,8.692065926768294,8.465414793360006,424.9894426808431,394.17955731915686 | |
| 2025-09-15,422.47,423.3,417.75,422.71,4884990.0,4.731599990526192e-05,4.7314880538647565e-05,422.94000000000005,419.47799999999995,413.3926666666666,404.416,67.2740005061062,8.717903271807586,8.515912489049523,426.419399918309,395.08260008169106 | |
| 2025-09-16,423.75,424.5299,420.09,421.45,3726700.0,-0.002980766956069192,-0.0029852182896852116,422.2833333333333,420.7,414.2293333333334,405.7703333333333,65.5337385141778,8.538284060407477,8.520386803321113,426.56986495638677,397.60713504361325 | |
| 2025-09-17,424.44,426.75,415.813,417.0,4771658.0,-0.01055878514651798,-0.010614924644689726,420.3866666666666,421.454,414.86,406.8233333333334,59.663567568686716,7.945268620587967,8.405363166774485,427.0282270216453,398.1287729783546 | |
| 2025-09-18,417.55,421.39,415.858,417.48,3677244.0,0.001151079136690658,0.0011504171530495357,418.6433333333334,420.26599999999996,415.47599999999994,407.84599999999995,60.078955249805354,7.42840161080818,8.209970855581224,427.0632172915807,399.6677827084193 | |
| 2025-09-19,417.37,418.58,415.1,415.69,6718416.0,-0.004287630545175891,-0.004296848792082905,416.72333333333336,418.866,416.02533333333326,408.83,57.69292912451634,6.7960026531651465,7.927177215098009,425.9436189252013,402.5863810747987 | |
| 2025-09-22,414.11,414.88,411.13,412.0,2656307.0,-0.008876807236161577,-0.008916440810241767,415.0566666666667,416.724,416.374,409.63500000000005,53.018404068679025,5.92872708631478,7.527487189341363,425.92912418228093,402.5218758177191 | |
| 2025-09-23,412.0,413.73,407.46,410.91,2597120.0,-0.0026456310679611184,-0.0026491369346868143,412.8666666666666,414.616,416.6806666666667,410.41433333333333,51.68618933569199,5.0947222736961635,7.040934206212324,425.87852076388833,402.7734792361117 | |
| 2025-09-24,406.79,410.65,405.01,409.77,3220993.0,-0.0027743301452873848,-0.002778185731929525,410.8933333333334,413.16999999999996,416.818,410.87333333333333,50.26364886390747,4.292300015676517,6.4912073681051625,425.76677513127254,403.10822486872746 | |
| 2025-09-25,406.65,410.856,405.61,407.45,2554291.0,-0.005661712668082131,-0.005677800916681336,409.3766666666667,411.16400000000004,416.5353333333333,410.8823333333333,47.40424706042615,3.429635283431196,5.87889295117037,425.8185719646641,402.97742803533595 | |
| 2025-09-26,408.16,411.41,405.84,410.09,2316719.0,0.006479322616271821,0.006458422037969818,409.1033333333333,410.044,415.94466666666665,411.20799999999997,50.83196185638566,2.925272484282516,5.288168857792799,425.6842189327658,403.37578106723424 | |
| 2025-09-29,410.05,410.945,403.85,406.8,3008379.0,-0.008022629178960683,-0.00805498362979381,408.1133333333333,409.004,415.0686666666667,411.45533333333333,46.743569821950125,2.2343298640460603,4.677401059043452,425.68155161423357,403.38144838576653 | |
| 2025-09-30,406.63,407.0,403.48,405.19,3211752.0,-0.003957718780727704,-0.003965571275192252,407.35999999999996,407.86,414.39199999999994,411.805,44.842827218295454,1.5390975562932567,4.049740358493413,425.8000405646353,403.1509594353647 | |
| 2025-10-01,404.39,405.125,395.31,397.02,3787770.0,-0.02016338014264918,-0.020369435647189647,403.00333333333333,405.31,413.3113333333333,411.46566666666666,36.689665620118376,0.3251224142499609,3.3048167696447224,427.31586284042083,400.5661371595791 | |
| 2025-10-02,395.5,397.38,393.79,395.01,2964676.0,-0.0050627172434637435,-0.005075576215661034,399.0733333333333,402.822,411.4173333333334,411.24133333333333,35.00348892388055,-0.7900446903622651,2.485844477643325,428.8158473160849,397.39815268391504 | |
| 2025-10-03,394.13,397.32,392.63,395.06,2951584.0,0.00012657907394753032,0.00012657106349251313,395.69666666666666,399.816,409.57533333333333,411.15333333333336,35.08341226722624,-1.6507591490714049,1.6585237523003793,429.21484882899045,394.6101511710096 | |
| 2025-10-06,394.5,394.5,385.72,389.33,3653724.0,-0.014504125955551062,-0.014610339060278522,393.13333333333327,396.322,407.35,410.3713333333333,30.46073774236072,-2.763390030976666,0.7741409956449702,429.8526770298329,390.911322970167 | |
| 2025-10-07,389.45,389.7499,385.51,386.81,2505707.0,-0.0064726581563198105,-0.006493696640538925,390.3999999999999,392.646,405.04066666666665,409.635,28.671482721716984,-3.8046433996377687,-0.1416158834115776,430.79993038854667,387.1110696114533 | |
| 2025-10-08,386.46,386.46,382.98,383.79,2517615.0,-0.007807450686383444,-0.007838088401983686,386.6433333333334,390.0,402.82666666666665,408.8433333333333,26.651080948718928,-4.817994119817911,-1.0768915306928444,431.804647403033,383.16235259696697 | |
| 2025-10-09,382.9,384.355,377.4601,377.69,3321382.0,-0.015894108757393388,-0.01602177466832319,382.7633333333333,386.53599999999994,400.174,407.825,23.10887387536441,-6.043633639961172,-2.07023995254651,431.60423393314903,378.789766066851 | |
| 2025-10-10,380.26,380.26,374.7795,375.75,2992425.0,-0.005136487595647221,-0.00514972469564625,379.07666666666665,382.674,397.5113333333333,406.7683333333334,22.102726617526997,-7.089777040187812,-3.074147370074771,430.91300981719627,374.7869901828038 | |
| 2025-10-13,379.07,382.31,377.19,379.37,2925910.0,0.009634065202927422,0.009587953522163543,377.6033333333333,380.682,395.33600000000007,405.85499999999996,28.369875283412156,-7.539834951588318,-3.967284886377481,428.96951841425613,372.39648158574386 | |
| 2025-10-14,378.87,388.89,378.01,387.72,4399862.0,0.022010174763423596,0.021771447469159752,380.9466666666667,380.864,393.78999999999996,405.23533333333336,40.3009084103322,-7.140423515203054,-4.601912612142596,426.12774049873224,371.8652595012677 | |
| 2025-10-15,389.23,394.37,386.73,388.3,3690284.0,0.001495924894253653,0.0014948071132144971,385.13000000000005,381.76599999999996,392.3586666666667,404.5883333333333,41.03558890722907,-6.699854173132508,-5.021500924340578,423.75167241256815,371.3713275874318 | |
| 2025-10-16,389.66,389.9999,383.965,387.39,2783672.0,-0.0023435488024723394,-0.002346299210951721,387.80333333333334,383.706,391.02133333333336,403.7783333333333,40.19969411609185,-6.350919740762322,-5.287384687624927,420.92090162464547,371.19309837535457 | |
| 2025-10-17,388.5,393.11,387.2,391.9,2657712.0,0.011642014507343923,0.011574767678915748,389.19666666666666,386.93600000000004,389.8086666666667,402.8766666666667,46.06366997836033,-5.645390829466521,-5.358985915993246,418.0821323468636,371.6528676531364 | |
| 2025-10-20,391.41,393.18,388.09,388.89,2761142.0,-0.007680530747639636,-0.007710177925524524,389.3933333333334,388.84000000000003,388.61466666666666,401.84166666666664,43.030871539310816,-5.268405034810598,-5.340869739756717,415.66695442946866,371.75704557053143 | |
| 2025-10-21,387.56,393.63,385.8584,390.9,2306895.0,0.005168556661266699,0.005155245518847959,390.5633333333333,389.476,387.66200000000003,401.027,45.606290759396515,-4.752665109825898,-5.223228813770554,413.2162128972839,372.2067871027161 | |
| 2025-10-22,391.245,393.05,388.17,388.97,2857031.0,-0.004937324123816755,-0.004949552977048407,389.58666666666664,389.61,387.12533333333334,400.2183333333333,43.569542778752044,-4.448394056235884,-5.06826186226362,410.6640809462548,372.6789190537453 | |
| 2025-10-23,387.13,388.72,381.295,385.03,2767253.0,-0.010129315885543999,-0.01018096649192188,388.29999999999995,389.138,386.46,398.9386666666667,39.67421113372354,-4.473613099078648,-4.949332109626626,408.29088497327604,372.81011502672396 | |
| 2025-10-24,389.7,389.7,385.67,386.68,2426795.0,0.0042853803599720575,0.004276224266465892,386.8933333333334,388.094,385.90133333333335,397.73833333333334,42.01234508446339,-4.310766330946024,-4.821618953890506,404.7383436606959,374.0216563393041 | |
| 2025-10-27,387.7,389.29,382.9,385.27,3065796.0,-0.0036464259853109526,-0.003653090402345632,385.66,387.37,385.6306666666667,396.49033333333335,40.56543234913831,-4.246532921942389,-4.7066017475008834,401.4917694467483,375.11523055325165 | |
| 2025-10-28,384.42,390.005,382.83,385.75,2372830.0,0.0012458795130687594,0.0012451040492110791,385.90000000000003,386.34000000000003,385.56,395.30033333333336,41.30650737308004,-4.109523465635391,-4.587186091127785,398.0284440028465,376.6345559971535 | |
| 2025-10-29,383.0,385.0,375.2,378.04,3852340.0,-0.01998703823720016,-0.02018948111641477,383.02,384.154,385.1766666666666,394.00166666666667,33.97795591742414,-4.570390433307807,-4.58382695956379,396.83789071484335,375.92710928515663 | |
| 2025-10-30,377.71,384.7,376.105,379.55,2384331.0,0.003994286318907969,0.00398633033592178,381.1133333333334,383.058,385.3006666666667,392.73733333333337,36.359404206584884,-4.758928479965107,-4.618847263644054,395.6780122535572,375.54098774644274 | |
| 2025-10-31,376.96,380.94,375.0101,379.59,2643518.0,0.00010538795942549584,0.00010538240650463714,379.06,381.64,385.5566666666667,391.53399999999993,36.424823747138454,-4.849219787403513,-4.664921768395946,394.23633063248474,375.4356693675153 | |
| 2025-11-03,377.01,378.48,373.68,378.35,2897752.0,-0.0032666824731946154,-0.0032720297287512547,379.16333333333336,380.256,385.4886666666667,390.4123333333333,35.21627802883151,-4.9636164551982915,-4.724660705756415,393.8543948387234,374.71960516127666 | |
| 2025-11-04,377.35,383.68,376.75,383.08,2589981.0,0.012501651909607503,0.012424151512887964,380.34,379.72200000000004,385.1793333333334,389.4846666666666,42.9870360190763,-4.619356107114925,-4.703599786028118,393.6091370737362,374.59186292626384 | |
| 2025-11-05,382.79,383.415,370.53,373.84,4696161.0,-0.024120288190456307,-0.024415946261247833,378.42333333333335,378.882,384.2153333333333,388.287,34.325261781594534,-5.034088243435804,-4.769697477509656,394.1130163653549,373.092983634645 | |
| 2025-11-06,371.82,372.656,367.55,369.07,3622112.0,-0.012759469291675485,-0.012841570445754076,375.3299999999999,376.786,382.99399999999997,387.00766666666664,30.867451048870407,-5.682165122394451,-4.952191006486615,395.21219534725367,371.1318046527464 | |
| 2025-11-07,368.99,373.65,367.57,371.11,2766351.0,0.005527406725011508,0.005512186671652044,371.34,375.09,381.608,385.7083333333333,33.93273128267856,-5.962428601665351,-5.154238525522362,395.70057052016205,370.17942947983795 | |