S&P Goldman Sachs Commodity Index (GSCI)
info
S&P 골드만삭스 원자재 지수(GSCI)는 원자재 시장의 전반적인 성과를 측정하기 위해 설계된 지수입니다.
| date | open | high | low | close | diff | diff_ratio |
|---|---|---|---|---|---|---|
| 20260213 | 583.086914 | 585.297913 | 578.895508 | 583.853699 | 0.766785 | 0.001315 |
| 20260212 | 593.547791 | 595.752625 | 581.456299 | 583.086914 | -10.355713 | -0.017450 |
| 20260211 | 588.006592 | 597.451294 | 588.006592 | 593.442627 | 5.531128 | 0.009408 |
| 20260210 | 591.673706 | 592.419312 | 586.889526 | 587.911499 | -3.702271 | -0.006258 |
| 20260209 | 586.569519 | 593.801392 | 583.772400 | 591.613770 | 4.057983 | 0.006907 |
| 20260206 | 584.628113 | 592.443420 | 577.625793 | 587.555786 | 2.796570 | 0.004782 |
| 20260205 | 593.704590 | 594.298279 | 580.238403 | 584.759216 | -8.945374 | -0.015067 |
| 20260204 | 587.203125 | 594.470886 | 585.971313 | 593.704590 | 6.501587 | 0.011072 |
| 20260203 | 575.235413 | 589.175720 | 575.235413 | 587.203003 | 11.967590 | 0.020805 |
| 20260202 | 598.187317 | 598.187317 | 569.534424 | 575.235413 | -22.951904 | -0.038369 |
| 20260130 | 610.128601 | 612.444824 | 591.946472 | 598.187317 | -11.941284 | -0.019572 |
| 20260129 | 599.813293 | 621.644897 | 599.813293 | 610.128601 | 10.315308 | 0.017198 |
| 20260128 | 592.527893 | 600.952271 | 592.527893 | 599.813293 | 7.285400 | 0.012295 |
| 20260127 | 588.006226 | 593.060730 | 582.614197 | 592.527893 | 4.521667 | 0.007690 |
| 20260126 | 584.115295 | 590.478271 | 584.115295 | 588.006226 | 3.891052 | 0.006661 |
| 20260123 | 573.839111 | 584.968018 | 573.839111 | 584.115173 | 10.276062 | 0.017908 |
| 20260122 | 576.466003 | 577.835571 | 571.152893 | 573.839111 | -2.626892 | -0.004557 |
| 20260121 | 571.354614 | 578.792419 | 568.043701 | 576.466003 | 5.111389 | 0.008946 |
| 20260120 | 562.922974 | 572.034485 | 562.922974 | 571.354614 | 8.431641 | 0.014978 |
| 20260116 | 563.760925 | 566.987488 | 560.671204 | 562.922974 | -0.837952 | -0.001486 |
| 20260115 | 573.546204 | 573.546204 | 560.836670 | 563.760925 | -9.785156 | -0.017061 |
| 20260114 | 569.696899 | 574.212708 | 567.286621 | 573.546082 | 3.329285 | 0.005839 |
| 20260113 | 563.142090 | 571.379395 | 562.121399 | 570.216797 | 6.556274 | 0.011632 |
| 20260112 | 559.550903 | 565.333313 | 559.550903 | 563.660522 | 3.838501 | 0.006857 |
| 20260109 | 554.890503 | 563.289673 | 554.890503 | 559.822021 | 4.429138 | 0.007975 |
| 20260108 | 549.992188 | 557.157776 | 548.353271 | 555.392883 | 4.909363 | 0.008918 |
| 20260107 | 555.512695 | 555.907471 | 549.938904 | 550.483521 | -5.029175 | -0.009053 |
| 20260106 | 557.588928 | 561.189026 | 554.975586 | 555.512695 | -2.076233 | -0.003724 |
| 20260105 | 547.113708 | 558.285828 | 547.113708 | 557.588928 | 9.603516 | 0.017525 |
| 20260102 | 548.518311 | 551.377014 | 544.664978 | 547.985413 | -0.532898 | -0.000972 |
| 20251231 | 554.284424 | 554.284424 | 548.013794 | 548.518311 | -5.766113 | -0.010403 |
| 20251230 | 551.309021 | 556.868591 | 549.421204 | 554.284424 | 2.975403 | 0.005397 |
| 20251229 | 550.401123 | 555.841370 | 550.261475 | 551.309021 | 0.907898 | 0.001650 |
| 20251226 | 554.501221 | 558.114502 | 550.010986 | 550.401123 | -4.100098 | -0.007394 |
| 20251224 | 554.482117 | 557.696472 | 552.614807 | 554.501221 | 0.019104 | 0.000034 |
| 20251223 | 549.529602 | 554.770020 | 549.529602 | 554.482117 | 4.952515 | 0.009012 |
| 20251222 | 542.201477 | 550.027222 | 542.201477 | 549.529602 | 7.328125 | 0.013516 |
| 20251219 | 538.908203 | 543.118408 | 537.395508 | 542.201477 | 3.293274 | 0.006111 |
| 20251218 | 539.335693 | 543.163330 | 538.244080 | 538.908203 | -0.427490 | -0.000793 |
| 20251217 | 534.872375 | 541.828308 | 534.872375 | 539.335693 | 4.463318 | 0.008345 |
| 20251216 | 542.457520 | 542.479370 | 534.588501 | 534.872375 | -7.585144 | -0.013983 |
| 20251215 | 545.583130 | 548.693970 | 540.229492 | 542.457520 | -3.050598 | -0.005592 |
| 20251212 | 550.274170 | 552.486572 | 544.645203 | 545.508118 | -4.766052 | -0.008661 |
| 20251211 | 551.008728 | 554.265320 | 547.466370 | 550.274170 | -1.332642 | -0.002416 |
| 20251210 | 549.971619 | 552.516785 | 548.776794 | 551.606812 | 1.047791 | 0.001903 |
| 20251209 | 554.826721 | 555.565918 | 550.461792 | 550.559021 | -5.003967 | -0.009007 |
| 20251208 | 563.947205 | 564.345520 | 554.976013 | 555.562988 | -9.167236 | -0.016233 |
| 20251205 | 560.225220 | 567.860291 | 559.998291 | 564.730225 | 3.769653 | 0.006720 |
| 20251204 | 557.427917 | 561.807983 | 556.052490 | 560.960571 | 3.532654 | 0.006337 |
| 20251203 | 555.279724 | 560.258728 | 554.423523 | 557.427917 | 2.148193 | 0.003869 |
| 20251202 | 558.454285 | 558.816772 | 554.693420 | 555.279724 | -3.174561 | -0.005685 |
| 20251201 | 555.170105 | 560.347717 | 555.170105 | 558.454285 | 3.284180 | 0.005916 |
| 20251128 | 549.638000 | 558.366516 | 549.638000 | 555.170105 | 5.532104 | 0.010065 |
| 20251126 | 543.376709 | 550.093811 | 543.376709 | 549.638000 | 6.261292 | 0.011523 |
| 20251125 | 546.967224 | 548.463928 | 539.111023 | 543.376709 | -3.590515 | -0.006564 |
| 20251124 | 546.396606 | 547.527588 | 541.343872 | 546.967224 | 0.570618 | 0.001044 |
| 20251121 | 551.257507 | 551.257507 | 541.757690 | 546.396606 | -4.860901 | -0.008818 |
| 20251120 | 555.533020 | 558.553101 | 550.024597 | 551.257507 | -4.275513 | -0.007696 |
| 20251119 | 562.032715 | 563.245178 | 553.815796 | 555.533020 | -6.499695 | -0.011565 |
| 20251118 | 558.549622 | 562.558289 | 554.379517 | 562.032715 | 3.483093 | 0.006236 |
| 20251117 | 559.281921 | 559.975891 | 555.137695 | 558.549622 | -0.732300 | -0.001309 |
| 20251114 | 557.621704 | 564.179321 | 555.731323 | 559.281921 | 1.660217 | 0.002977 |
| 20251113 | 558.655029 | 561.105591 | 556.407776 | 557.621704 | -0.940918 | -0.001685 |
| 20251112 | 566.807617 | 567.359924 | 557.662170 | 558.562622 | -8.218994 | -0.014501 |
| 20251111 | 560.679321 | 567.526184 | 559.321228 | 566.781616 | 6.090515 | 0.010863 |
| 20251110 | 553.624817 | 560.701294 | 553.624817 | 560.691101 | 7.084900 | 0.012798 |
| 20251107 | 552.195618 | 557.705078 | 552.041016 | 553.606201 | 1.432312 | 0.002594 |
| 20251106 | 553.773010 | 558.333130 | 549.811523 | 552.173889 | -1.599121 | -0.002888 |
| 20251105 | 557.101624 | 559.190308 | 553.396912 | 553.773010 | -3.328613 | -0.005975 |
| 20251104 | 560.976929 | 560.976929 | 554.934204 | 557.101624 | -3.948853 | -0.007038 |
| 20251103 | 556.997009 | 562.268677 | 556.208801 | 561.050476 | 4.053467 | 0.007277 |
| 20251031 | 554.728516 | 558.327087 | 552.777405 | 556.997009 | 2.268494 | 0.004089 |
| 20251030 | 554.750305 | 555.524719 | 549.482910 | 554.728516 | -0.021790 | -0.000039 |
| 20251029 | 550.707581 | 556.880615 | 548.843079 | 554.750305 | 4.042725 | 0.007341 |
| 20251028 | 556.701172 | 556.722473 | 548.773926 | 550.707581 | -5.993591 | -0.010766 |
| 20251027 | 559.895081 | 562.000977 | 555.934998 | 556.701172 | -2.440247 | -0.004364 |
| 20251024 | 561.459106 | 562.267395 | 558.437012 | 559.141418 | -2.317688 | -0.004128 |
| 20251023 | 545.802979 | 563.418518 | 545.802979 | 561.459106 | 15.656128 | 0.028685 |
| 20251022 | 541.882202 | 548.259216 | 540.958618 | 545.802979 | 3.920776 | 0.007235 |
| 20251021 | 544.583374 | 545.703979 | 538.761414 | 541.882202 | -2.701172 | -0.004960 |
| 20251020 | 539.847412 | 544.860291 | 539.366821 | 544.583374 | 4.736084 | 0.008773 |
| 20251017 | 541.689209 | 542.729187 | 537.359070 | 539.847290 | -1.841919 | -0.003400 |
| 20251016 | 541.890198 | 546.272278 | 541.020691 | 541.689209 | -0.200989 | -0.000371 |
| 20251015 | 542.594177 | 545.356323 | 540.695923 | 541.890198 | -0.703979 | -0.001297 |
| 20251014 | 546.492310 | 548.133911 | 538.004395 | 542.594177 | -3.882324 | -0.007104 |
| 20251013 | 541.076294 | 547.793823 | 541.076294 | 546.476501 | 6.514404 | 0.012065 |
| 20251010 | 552.166809 | 552.611511 | 538.332825 | 539.962097 | -11.948425 | -0.021649 |
| 20251009 | 556.378784 | 559.160400 | 550.883118 | 551.910522 | -4.228760 | -0.007604 |
| 20251008 | 552.610107 | 557.560486 | 552.610107 | 556.139282 | 3.790466 | 0.006862 |
| 20251007 | 551.103516 | 553.156189 | 548.224670 | 552.348816 | 1.597290 | 0.002900 |
| 20251006 | 546.257812 | 551.735596 | 546.257812 | 550.751526 | 4.493713 | 0.008226 |
| 20251003 | 543.851074 | 547.889771 | 543.851074 | 546.257812 | 2.406738 | 0.004425 |
| 20251002 | 549.340698 | 551.462097 | 542.956970 | 543.851074 | -5.489624 | -0.009993 |
| 20251001 | 549.978027 | 552.924500 | 546.613586 | 549.340698 | -0.637329 | -0.001159 |
| 20250930 | 554.495972 | 554.495972 | 548.217896 | 549.978027 | -4.517883 | -0.008148 |
| 20250929 | 561.441284 | 561.441284 | 552.999329 | 554.495911 | -6.945374 | -0.012371 |
| 20250926 | 558.122925 | 563.683716 | 556.894409 | 561.441284 | 3.318359 | 0.005946 |
| 20250925 | 556.880188 | 558.974304 | 554.260071 | 558.122925 | 1.242737 | 0.002232 |
| 20250924 | 551.236694 | 557.097778 | 550.248291 | 556.880188 | 5.405396 | 0.009802 |
| 20250923 | 545.968994 | 553.121399 | 543.981995 | 551.474792 | 5.505920 | 0.010085 |
| 20250922 | 545.936279 | 549.167419 | 542.701477 | 545.968872 | 0.032593 | 0.000060 |
| 20250919 | 549.623291 | 550.538391 | 545.369629 | 545.936279 | -3.687012 | -0.006708 |
| 20250918 | 553.025024 | 553.711426 | 548.696472 | 549.623291 | -3.401733 | -0.006151 |
| 20250917 | 558.508118 | 559.170898 | 551.752197 | 553.025024 | -5.483093 | -0.009817 |
| 20250916 | 553.670776 | 559.274475 | 552.423523 | 558.508118 | 4.837341 | 0.008737 |
| 20250915 | 548.352417 | 554.599792 | 547.897583 | 553.670776 | 5.318481 | 0.009699 |
| 20250912 | 545.624329 | 552.261902 | 543.530396 | 548.352295 | 2.496765 | 0.004574 |
| 20250911 | 549.610596 | 550.065491 | 543.758179 | 545.855530 | -4.026978 | -0.007323 |
| 20250910 | 546.406982 | 551.068787 | 546.406982 | 549.882507 | 3.169800 | 0.005798 |
| 20250909 | 546.219116 | 550.802673 | 546.163208 | 546.712708 | 0.238831 | 0.000437 |
| 20250908 | 542.990601 | 549.464905 | 542.887390 | 546.473877 | 3.185303 | 0.005863 |
| 20250905 | 548.896790 | 549.644470 | 542.236389 | 543.288574 | -5.608215 | -0.010217 |
| 20250904 | 552.535583 | 552.535583 | 546.417725 | 548.896790 | -3.638794 | -0.006586 |
| 20250903 | 557.546082 | 558.464905 | 551.775024 | 552.535583 | -5.010498 | -0.008987 |
| 20250902 | 549.711487 | 557.921692 | 549.711487 | 557.546082 | 7.834595 | 0.014252 |
| 20250829 | 548.724670 | 550.006592 | 547.156494 | 549.711487 | 0.986816 | 0.001798 |
| 20250828 | 546.214172 | 549.028687 | 543.751587 | 548.724670 | 2.510498 | 0.004596 |
| 20250827 | 543.133179 | 546.455811 | 541.195129 | 546.214172 | 3.080994 | 0.005673 |
| 20250826 | 548.634277 | 548.634277 | 542.770691 | 543.133179 | -5.501099 | -0.010027 |
| 20250825 | 545.098389 | 549.739685 | 544.098389 | 548.634277 | 3.535950 | 0.006487 |
| 20250822 | 542.668579 | 545.739319 | 541.316895 | 545.098328 | 2.429749 | 0.004477 |
| 20250821 | 537.938110 | 543.140503 | 537.938110 | 542.668579 | 4.730469 | 0.008794 |
| 20250820 | 532.528870 | 538.741882 | 532.504700 | 537.938110 | 5.409302 | 0.010158 |
| 20250819 | 535.867676 | 536.043091 | 531.991821 | 532.528809 | -3.338867 | -0.006231 |
| 20250818 | 534.224426 | 537.225586 | 530.706421 | 535.867676 | 1.643250 | 0.003076 |
| 20250815 | 534.857727 | 536.023987 | 532.233826 | 534.224426 | -0.633301 | -0.001184 |
| 20250814 | 533.283630 | 535.472412 | 531.698120 | 534.857727 | 1.574097 | 0.002952 |
| 20250813 | 534.936829 | 535.794800 | 529.954590 | 533.283630 | -1.818787 | -0.003399 |
| 20250812 | 537.262512 | 538.488892 | 534.491089 | 535.102417 | -2.443604 | -0.004546 |
| 20250811 | 537.628784 | 539.341797 | 533.147827 | 537.546021 | -0.461609 | -0.000858 |
| 20250808 | 538.522888 | 542.812622 | 535.772278 | 538.007629 | -0.818787 | -0.001520 |
| 20250807 | 538.789917 | 542.165100 | 538.107178 | 538.826416 | -0.356995 | -0.000662 |
| 20250806 | 539.552795 | 546.610107 | 537.898804 | 539.183411 | -0.369385 | -0.000685 |
| 20250805 | 542.869080 | 543.491882 | 538.647095 | 539.552795 | -3.316284 | -0.006109 |
| 20250804 | 545.582581 | 547.273193 | 539.990906 | 542.869080 | -2.713501 | -0.004974 |
| 20250801 | 553.994873 | 555.272400 | 544.813293 | 545.582581 | -8.412292 | -0.015185 |
| 20250731 | 558.216370 | 559.692200 | 551.826172 | 553.994873 | -4.221436 | -0.007562 |
| 20250730 | 557.120422 | 559.876587 | 553.938110 | 558.216309 | 1.096008 | 0.001967 |
| 20250729 | 549.470520 | 558.872498 | 548.664795 | 557.120300 | 7.649902 | 0.013922 |
| 20250728 | 545.067017 | 551.674988 | 544.286316 | 549.470398 | 4.403381 | 0.008079 |
| 20250725 | 548.719299 | 550.429382 | 544.687317 | 545.067017 | -3.652283 | -0.006656 |
| 20250724 | 547.683472 | 551.551270 | 546.101929 | 548.719299 | 1.035828 | 0.001891 |
| 20250723 | 548.627991 | 550.468506 | 545.327515 | 547.683472 | -0.944458 | -0.001721 |
| 20250722 | 551.193970 | 551.193970 | 546.645203 | 548.627930 | -2.566040 | -0.004655 |
| 20250721 | 551.617310 | 552.037598 | 547.813293 | 551.193970 | -0.423218 | -0.000767 |
| 20250718 | 549.221313 | 557.910706 | 549.103821 | 551.617188 | 2.395996 | 0.004363 |
| 20250717 | 545.031616 | 549.595703 | 544.164307 | 549.221191 | 4.189575 | 0.007687 |
| 20250716 | 544.731079 | 546.617920 | 540.873779 | 545.031616 | 0.300537 | 0.000552 |
| 20250715 | 545.761230 | 547.238403 | 543.059082 | 544.731079 | -1.030151 | -0.001888 |
| 20250714 | 550.015930 | 555.539673 | 545.505981 | 545.761230 | -5.628296 | -0.010207 |
| 20250711 | 544.766174 | 553.133972 | 543.473328 | 551.389526 | 5.349731 | 0.009797 |
| 20250710 | 550.538574 | 552.531189 | 545.294312 | 546.039795 | -5.864929 | -0.010627 |
| 20250709 | 552.826477 | 554.306885 | 549.102112 | 551.904724 | -2.307800 | -0.004164 |
| 20250708 | 552.049072 | 556.004517 | 549.744873 | 554.212524 | 0.750244 | 0.001356 |
| 20250707 | 552.559509 | 554.674011 | 545.571777 | 553.462280 | 0.902771 | 0.001634 |
| 20250703 | 554.477173 | 555.923828 | 551.663818 | 552.559509 | -1.917664 | -0.003459 |
| 20250702 | 544.194580 | 554.790710 | 542.964294 | 554.477173 | 10.282593 | 0.018895 |
| 20250701 | 543.138123 | 545.938782 | 541.472717 | 544.194580 | 1.056458 | 0.001945 |
| 20250630 | 545.711609 | 546.224182 | 541.426270 | 543.138123 | -2.573486 | -0.004716 |
| 20250627 | 544.426208 | 546.354980 | 541.742615 | 545.711609 | 1.285400 | 0.002361 |
| 20250626 | 542.226379 | 547.645325 | 542.056396 | 544.426208 | 2.199829 | 0.004057 |
| 20250625 | 541.987488 | 547.172485 | 541.980774 | 542.226379 | 0.238892 | 0.000441 |
| 20250624 | 562.688599 | 562.688599 | 541.388611 | 541.987488 | -20.700989 | -0.036789 |
| 20250623 | 580.999084 | 591.217896 | 561.795288 | 562.688477 | -18.310608 | -0.031516 |
| 20250620 | 581.351074 | 585.348999 | 578.632385 | 580.999084 | -0.351990 | -0.000605 |
| 20250618 | 578.664917 | 583.594971 | 573.524109 | 581.351074 | 2.686157 | 0.004642 |
| 20250617 | 567.422302 | 580.030823 | 566.130981 | 578.664917 | 11.242615 | 0.019813 |
| 20250616 | 568.412781 | 577.285706 | 557.443420 | 567.422302 | -0.990479 | -0.001743 |
| 20250613 | 550.853027 | 579.046082 | 550.853027 | 568.412781 | 17.559875 | 0.031878 |
| 20250612 | 551.379700 | 554.021606 | 548.192200 | 550.852905 | -1.153687 | -0.002090 |
| 20250611 | 542.945923 | 552.664429 | 541.223511 | 552.006592 | 8.449280 | 0.015544 |
| 20250610 | 545.466370 | 547.414001 | 542.353821 | 543.557312 | -2.500977 | -0.004580 |
| 20250609 | 544.475891 | 546.414917 | 542.459778 | 546.058289 | 1.052185 | 0.001931 |
| 20250606 | 540.023682 | 545.473083 | 537.973022 | 545.006104 | 4.524719 | 0.008372 |
| 20250605 | 536.709229 | 543.196411 | 535.624390 | 540.481384 | 3.772156 | 0.007028 |
| 20250604 | 538.293579 | 540.713501 | 534.126282 | 536.709229 | -1.584351 | -0.002943 |
| 20250603 | 534.555603 | 539.953308 | 533.315430 | 538.293579 | 3.737976 | 0.006993 |
| 20250602 | 524.672607 | 539.838806 | 524.672607 | 534.555603 | 9.882996 | 0.018837 |
| 20250530 | 527.593689 | 530.153992 | 522.399109 | 524.672607 | -2.921082 | -0.005537 |
| 20250529 | 531.279175 | 535.959412 | 526.387085 | 527.593689 | -3.685486 | -0.006937 |
| 20250528 | 530.970398 | 534.543213 | 530.272583 | 531.279175 | 0.308777 | 0.000582 |
| 20250527 | 534.998108 | 535.240723 | 528.324707 | 530.970398 | -4.027710 | -0.007528 |
| 20250523 | 533.008972 | 535.823120 | 528.817505 | 534.998108 | 1.989136 | 0.003732 |
| 20250522 | 536.176819 | 536.675415 | 528.908020 | 533.008972 | -3.167847 | -0.005908 |
| 20250521 | 536.253601 | 541.202820 | 535.414001 | 536.176819 | -0.076782 | -0.000143 |
| 20250520 | 533.031128 | 537.570801 | 530.876099 | 536.253601 | 3.222473 | 0.006046 |
| 20250519 | 533.095093 | 534.968811 | 529.919312 | 533.031128 | -0.063965 | -0.000120 |
| 20250516 | 532.632690 | 534.978577 | 529.639709 | 533.095093 | 0.462402 | 0.000868 |
| 20250515 | 538.886230 | 538.886230 | 527.989807 | 532.632690 | -6.253540 | -0.011605 |
| 20250514 | 541.970886 | 542.308228 | 538.114197 | 538.886230 | -3.084595 | -0.005691 |
| 20250513 | 534.438599 | 542.932678 | 533.355774 | 541.970825 | 7.579407 | 0.014183 |
| 20250512 | 531.479492 | 540.458313 | 530.421021 | 534.391418 | 2.857544 | 0.005376 |
| 20250509 | 525.743530 | 532.583618 | 525.743530 | 531.533875 | 5.866455 | 0.011160 |
| 20250508 | 519.612427 | 526.146179 | 518.759583 | 525.667419 | 6.146545 | 0.011831 |
| 20250507 | 524.947021 | 529.137573 | 518.521179 | 519.520874 | -5.362427 | -0.010216 |
| 20250506 | 516.115906 | 527.712219 | 516.115906 | 524.883301 | 8.767395 | 0.016987 |
| 20250505 | 520.220886 | 520.220886 | 512.275879 | 516.115906 | -4.062866 | -0.007811 |
| 20250502 | 520.278503 | 523.908203 | 517.981812 | 520.178772 | -0.099731 | -0.000192 |
| 20250501 | 518.149292 | 520.982483 | 510.465698 | 520.278503 | 2.129333 | 0.004109 |
| 20250430 | 528.575378 | 528.575378 | 516.876709 | 518.149170 | -10.426208 | -0.019725 |
| 20250429 | 535.346680 | 535.690674 | 527.875916 | 528.575378 | -6.771301 | -0.012648 |
| 20250428 | 537.205627 | 538.925720 | 533.256287 | 535.346680 | -1.858948 | -0.003460 |
| 20250425 | 536.491211 | 539.165771 | 532.654724 | 537.205627 | 0.714417 | 0.001332 |
| 20250424 | 532.813904 | 537.301208 | 532.506775 | 536.491211 | 3.677307 | 0.006902 |
| 20250423 | 538.181091 | 542.544800 | 529.392700 | 532.813904 | -5.366089 | -0.009971 |
| 20250422 | 531.969971 | 540.849976 | 531.969971 | 538.179993 | 6.209717 | 0.011673 |
| 20250421 | 538.526917 | 538.526917 | 531.083923 | 531.970276 | -6.556641 | -0.012175 |
| 20250417 | 531.016113 | 539.643372 | 531.016113 | 538.526917 | 7.510803 | 0.014144 |
| 20250416 | 524.091125 | 532.149109 | 520.717407 | 531.016113 | 6.924988 | 0.013213 |
| 20250415 | 525.145020 | 528.028687 | 522.268127 | 524.091125 | -1.053894 | -0.002007 |
| 20250414 | 525.159180 | 529.877014 | 522.943420 | 525.145020 | -0.014160 | -0.000027 |
| 20250411 | 517.000793 | 526.107483 | 514.849609 | 525.159180 | 8.120850 | 0.015706 |
| 20250410 | 521.497498 | 528.180786 | 512.297974 | 517.038330 | -4.531677 | -0.008689 |
| 20250409 | 509.070007 | 523.460022 | 492.559998 | 521.570007 | 12.450012 | 0.024454 |
| 20250408 | 514.650024 | 521.630005 | 507.160004 | 509.119995 | -5.450012 | -0.010591 |
| 20250407 | 520.229980 | 532.869995 | 509.559998 | 514.570007 | -8.130005 | -0.015554 |
| 20250404 | 549.869995 | 550.159973 | 516.849976 | 522.700012 | -27.169983 | -0.049412 |
| 20250403 | 571.520020 | 571.520020 | 547.679993 | 549.869995 | -21.650024 | -0.037881 |
| 20250402 | 568.419983 | 572.169983 | 565.799988 | 571.520020 | 3.100037 | 0.005454 |
| 20250401 | 568.080017 | 570.809998 | 566.679993 | 568.419983 | 0.339966 | 0.000598 |
| 20250331 | 560.510010 | 568.590027 | 559.239990 | 568.080017 | 7.570007 | 0.013506 |
| 20250328 | 562.270020 | 562.809998 | 558.080017 | 560.510010 | -1.760010 | -0.003130 |
| 20250327 | 561.289978 | 562.760010 | 557.760010 | 562.270020 | 0.980042 | 0.001746 |
| 20250326 | 560.080017 | 563.909973 | 560.039978 | 561.289978 | 1.209961 | 0.002160 |
| 20250325 | 560.020020 | 563.549988 | 558.020020 | 560.080017 | 0.063538 | 0.000113 |
| 20250324 | 558.215027 | 561.910217 | 556.929688 | 560.016479 | 1.796509 | 0.003218 |
| 20250321 | 559.770020 | 561.429993 | 556.929993 | 558.219971 | -1.547546 | -0.002765 |
| 20250320 | 556.902893 | 560.377625 | 554.486389 | 559.767517 | 2.867493 | 0.005149 |
| 20250319 | 554.119995 | 558.440002 | 552.020020 | 556.900024 | 2.783813 | 0.005024 |
| 20250318 | 555.889893 | 559.815796 | 553.335815 | 554.116211 | -1.773560 | -0.003190 |
| 20250317 | 551.691101 | 557.887024 | 551.691101 | 555.889771 | 4.198669 | 0.007611 |
| 20250314 | 550.637512 | 553.660278 | 548.742188 | 551.691101 | 1.053589 | 0.001913 |
| 20250313 | 553.220215 | 554.324280 | 550.074829 | 550.637512 | -2.445068 | -0.004421 |
| 20250312 | 549.848511 | 554.099976 | 549.082092 | 553.082581 | 3.331055 | 0.006059 |
| 20250311 | 548.432983 | 553.661804 | 544.585815 | 549.751526 | 1.376953 | 0.002511 |
| 20250310 | 551.364990 | 555.221375 | 547.866089 | 548.374573 | -2.935242 | -0.005324 |
| 20250307 | 547.514893 | 554.902405 | 545.872314 | 551.309814 | 3.775818 | 0.006896 |
| 20250306 | 546.458374 | 550.007812 | 544.882507 | 547.533997 | 1.075623 | 0.001968 |
| 20250305 | 549.632874 | 550.712708 | 542.151611 | 546.458374 | -3.174500 | -0.005776 |
| 20250304 | 549.833679 | 550.387024 | 543.791687 | 549.632874 | -0.200806 | -0.000365 |
| 20250303 | 553.584778 | 557.794617 | 547.728271 | 549.833679 | -3.751099 | -0.006776 |
| 20250228 | 560.275208 | 560.275208 | 553.159485 | 553.584778 | -6.690430 | -0.011941 |
| 20250227 | 557.086670 | 561.101013 | 556.585876 | 560.275208 | 3.188538 | 0.005724 |
| 20250226 | 559.948730 | 561.969177 | 556.152710 | 557.086670 | -2.862061 | -0.005111 |
| 20250225 | 567.122498 | 569.114319 | 557.925781 | 559.948730 | -7.173767 | -0.012649 |
| 20250224 | 569.401917 | 569.401917 | 565.734070 | 567.122498 | -2.279419 | -0.004003 |
| 20250221 | 578.555908 | 579.669006 | 568.940979 | 569.401917 | -9.153870 | -0.015822 |
| 20250220 | 577.264893 | 580.267029 | 576.992004 | 578.555786 | 1.290894 | 0.002236 |
| 20250219 | 575.956970 | 580.864929 | 575.172485 | 577.264893 | 1.307922 | 0.002271 |
| 20250218 | 569.428284 | 576.408997 | 568.910828 | 575.956970 | 6.528687 | 0.011465 |