PriceSeer_data/processed_data/AMZN.csv

date,open,high,low,close,volume,Return,LogReturn,SMA_3,SMA_5,SMA_15,SMA_30,RSI,MACD,MACD_signal,BB_high,BB_low
2024-11-11,208.5,209.65,205.59,206.84,35456012.0,,,,,,,,,,,
2024-11-12,208.37,209.54,206.01,208.91,38942918.0,0.01000773544768907,0.009957989682937261,,,,,,,,,
2024-11-13,209.4,215.09,209.14,214.1,46212943.0,0.024843233928485864,0.024539658384679072,209.95000000000002,,,,,,,,
2024-11-14,214.16,215.9,210.88,211.48,42620309.0,-0.012237272302662361,-0.012312764228387701,211.49666666666667,,,,,,,,
2024-11-15,206.76,207.34,199.61,202.61,86591144.0,-0.04194250047285786,-0.042847482429189496,209.39666666666668,208.788,,,,,,,
2024-11-18,204.15,204.67,200.95,201.7,36512465.0,-0.0044913873945018334,-0.0045015039778938636,205.26333333333332,207.76,,,,,,,
2024-11-19,199.33,205.3,198.78,204.61,31197867.0,0.014427367377293221,0.014324283218301996,202.97333333333336,206.9,,,,,,,
2024-11-20,202.98,203.13,199.45,202.88,32768989.0,-0.008455109720932552,-0.008491056929606819,203.06333333333336,204.656,,,,,,,
2024-11-21,203.49,203.49,195.75,198.38,58800042.0,-0.02218059936908512,-0.022430287931013364,201.95666666666668,202.036,,,,,,,
2024-11-22,198.25,199.2599,196.75,197.12,31530844.0,-0.00635144671841914,-0.006371702972692671,199.46,200.938,,,,,,,
2024-11-25,199.28,201.9499,199.0,201.45,40685672.0,0.021966314935064846,0.021728531292201227,198.98333333333335,200.888,,,,,,,
2024-11-26,201.9,208.0,201.79,207.86,41673737.0,0.03181931000248217,0.0313235645229195,202.14333333333335,201.538,,,,,,,
2024-11-27,206.98,207.64,205.05,205.74,28061638.0,-0.010199172519965383,-0.010251540457391649,205.01666666666665,202.10999999999999,,,,,,,
2024-11-29,205.83,208.2,204.59,207.89,24892447.0,0.010450082628560287,0.010395857956138769,207.16333333333333,204.012,,,54.41150392428338,,,,
2024-12-02,209.96,212.99,209.5101,210.71,39523185.0,0.013564866034922352,0.013473686869693382,208.11333333333334,206.73000000000002,205.48533333333336,,58.67333126988731,,,,
2024-12-03,210.31,214.02,209.65,213.44,32214828.0,0.012956195719235009,0.01287298219854281,210.67999999999998,209.128,205.9253333333333,,62.343444014745835,,,,
2024-12-04,215.96,220.0,215.75,218.16,48745716.0,0.022113943028485794,0.021872975810074226,214.10333333333332,211.18800000000002,206.542,,67.6865772551639,,,,
2024-12-05,218.03,222.15,217.3,220.55,41140220.0,0.010955262192886117,0.01089568801361581,217.38333333333333,214.15,206.972,,70.00724195614289,,,,
2024-12-06,220.75,227.15,220.6,227.03,44178069.0,0.029381092722738478,0.028957740788585033,221.91333333333333,217.97799999999998,208.00866666666667,,75.2063781624713,,,,
2024-12-09,227.21,230.08,225.67,226.09,46819363.0,-0.004140421970664665,-0.004149017251309016,224.5566666666667,221.054,209.574,,73.22346987710219,,,225.90631105827032,192.84868894172968
2024-12-10,226.09,229.06,224.2002,225.04,31199864.0,-0.004644168251581315,-0.004654985906623553,226.0533333333333,223.37399999999997,211.13000000000002,,70.97242714302217,,,228.1106365084824,192.4643634915176
2024-12-11,226.41,231.2,226.26,230.26,35385785.0,0.02319587628865971,0.022930941063916892,227.13,225.794,212.84,,75.07482306524322,,,231.16677982918242,191.54322017081762
2024-12-12,229.83,231.09,227.63,228.97,28204084.0,-0.005602362546686335,-0.005618114639912515,228.09,227.478,214.57933333333332,,72.35343852040037,,,233.331636626509,190.865363373491
2024-12-13,228.4,230.2,225.8608,227.46,28768080.0,-0.006594750403983052,-0.0066165918493073725,228.89666666666668,227.564,216.51800000000003,,69.19173085729102,,,235.15533266627722,190.63966733372274
2024-12-16,230.23,233.0,228.01,232.93,37552096.0,0.024048184296139974,0.023763580486964548,229.78666666666666,228.93200000000002,218.90533333333332,,73.67880461043441,,,237.76541150634137,191.06158849365858
2024-12-17,232.39,232.73,227.85,231.15,35948131.0,-0.0076417807925127645,-0.00767112880902857,230.51333333333332,230.154,220.88533333333334,,70.10083647990011,6.610152952312035,,239.5573796809565,192.21462031904355
2024-12-18,230.77,231.3999,220.11,220.52,43281443.0,-0.04598745403417692,-0.04707845671275159,228.20000000000002,228.206,221.72933333333333,,53.41771977408235,5.812815730770609,,239.84759788030777,193.51540211969223
2024-12-19,224.91,226.09,222.92,223.29,39918739.0,0.01256121893705786,0.012482981318446182,224.98666666666668,227.07,222.89933333333335,,56.33399580101514,5.342847073086915,,240.13279543841458,195.27120456158542
2024-12-20,219.84,226.21,218.73,224.92,88279184.0,0.007299923865824676,0.007273408384071898,222.91,226.56199999999998,224.03466666666665,,58.00027159306074,5.043779354695573,,239.80997293198757,198.24802706801242
2024-12-23,225.01,226.88,223.9,225.06,28070007.0,0.0006224435354793556,0.0006222498978500861,224.42333333333332,224.988,224.99133333333333,215.23833333333332,58.1479934749476,4.763156163879586,,238.73763935861564,202.1143606413844
2024-12-24,226.94,229.14,226.13,229.05,15007497.0,0.01772860570514534,0.017573287010900208,226.34333333333333,224.56799999999998,226.032,215.97866666666667,62.22577077924576,4.807304305959605,,238.25457124494406,205.3574287550559
2024-12-26,228.5,228.5,226.6706,227.05,16174500.0,-0.008731717965509755,-0.00877006278879104,227.05333333333337,225.87400000000002,226.62466666666666,216.58333333333334,59.11650563401193,4.627565051965803,,238.04537758458824,207.48562241541183
2024-12-27,225.6,226.03,220.9,223.75,27367147.0,-0.014534243558687598,-0.014640900388995468,226.61666666666667,225.96600000000004,226.83800000000002,216.905,54.29568046716502,4.170760051805786,,236.79807432205598,210.53392567794407
2024-12-30,220.06,222.9972,218.43,221.3,28321240.0,-0.010949720670391017,-0.011010110097960732,224.03333333333333,225.24200000000002,226.45600000000002,217.23233333333334,50.97227398088568,3.5698927718877655,4.8195691890562795,235.38169130662754,213.2913086933724
2024-12-31,222.965,223.2299,218.94,219.39,24819655.0,-0.008630817894261344,-0.008668279106034621,221.48,224.108,226.00933333333333,217.79166666666666,48.48088964393297,2.9060805979133875,4.436871470827701,234.2044863790447,215.3365136209553
2025-01-02,222.03,225.15,218.19,220.22,33956579.0,0.003783217101964498,0.003776078734475515,220.3033333333333,222.342,225.688,218.409,49.632969222870706,2.419092933427322,4.033315763347625,233.29520577287028,216.92379422712978
2025-01-03,222.505,225.36,221.62,224.19,27515606.0,0.01802742711833627,0.017866859924863424,221.26666666666665,221.76999999999998,225.28333333333333,219.06166666666667,54.8354330791747,2.326677037508915,3.691988018179883,232.97090449675136,217.85109550324864
2025-01-06,226.78,228.835,224.84,227.61,31849831.0,0.01525491770373355,0.015139731407784835,224.00666666666666,222.542,225.19266666666667,219.886,58.784907322283054,2.5005770958347853,3.453705833710864,233.03689323447017,218.4911067655299
2025-01-07,227.9,228.381,221.46,222.11,28084164.0,-0.024164140415623203,-0.024460883367675646,224.63666666666668,222.704,224.83599999999998,220.677,51.053041280614146,2.169580536450951,3.196880774258882,232.93438078849795,218.1016192115021
2025-01-08,223.185,223.52,220.2,222.13,25033292.0,9.004547296376231e-05,9.004141911351375e-05,223.95000000000002,223.252,224.11599999999999,221.51066666666665,51.07823965641302,1.887123624837443,2.9349293443745945,232.8748765707986,217.76512342920145
2025-01-10,221.46,221.71,216.5,218.94,36811525.0,-0.014360959798316308,-0.014465076393119836,221.06000000000003,222.996,223.302,222.09366666666668,46.928429517256625,1.38984685790561,2.6259128470807975,233.06666194024572,216.9633380597543
2025-01-13,218.06,219.4,216.47,218.46,27262655.0,-0.0021923814743765035,-0.002194788261014159,219.84333333333333,221.85,223.16466666666665,222.44700000000003,46.31863530381082,0.9461132444074281,2.2899529265461234,232.58149802304894,216.2685019769511
2025-01-14,220.44,221.82,216.2,217.76,24711650.0,-0.003204247917238945,-0.0032093925122412274,218.38666666666666,219.88000000000002,222.796,222.84766666666664,45.39229427847231,0.5318363307617346,1.9383296073892458,232.23258574286862,215.49641425713136
2025-01-15,222.83,223.57,220.75,223.35,31291257.0,0.025670462894930246,0.025346508894971788,219.85666666666665,220.128,222.69133333333332,223.363,53.4061605847516,0.6471255143069641,1.6800887887727896,231.86408110867902,215.45391889132102
2025-01-16,224.42,224.65,220.31,220.66,24757276.0,-0.012043877322587826,-0.012116992465967626,220.59,219.834,222.398,223.69466666666668,49.63155805351606,0.5154902533887764,1.447169081695987,230.14665054058153,215.94434945941853
2025-01-17,225.84,226.51,223.08,225.94,42370123.0,0.023928215353938187,0.0236464219666227,223.31666666666663,221.23399999999998,222.1906666666667,224.11133333333333,56.17843369875217,0.8276792626023166,1.323271117877253,229.00544532167922,216.56455467832077
2025-01-21,228.9,231.78,226.94,230.71,39951456.0,0.021111799592812286,0.020892033278734474,225.76999999999998,223.68400000000003,222.43466666666666,224.52966666666669,61.09789769336142,1.443352369392386,1.3472873681802797,230.30810527831454,216.2808947216855
2025-01-22,232.02,235.44,231.19,235.01,41448217.0,0.01863811711672647,0.018466555852769646,230.55333333333337,227.13400000000001,223.18533333333335,225.01166666666666,64.92096772730903,2.252288822069602,1.5282876589581442,232.5561935745796,215.2048064254205
2025-01-23,234.1,235.52,231.51,235.42,26404364.0,0.001744606612484656,0.0017430865540477031,233.71333333333334,229.548,224.12666666666664,225.2913333333333,65.27141793247517,2.8931103867361116,1.8012522045137378,234.4345108684756,214.37648913152444
2025-01-24,234.5,236.4,232.93,234.85,25890738.0,-0.0024212046555093236,-0.002424140511330493,235.09333333333333,232.38600000000002,225.15733333333336,225.58333333333334,64.30951852972723,3.3167385597741372,2.104349475565818,235.91110003585663,213.87889996414333
2025-01-27,226.21,235.61,225.86,235.42,49428332.0,0.002427081115605745,0.002424140511330511,235.23,234.28199999999998,226.17066666666668,225.92933333333335,64.86709615550767,3.656313469592817,2.4147422743712177,237.03090288726762,213.39609711273235
2025-01-28,234.29,241.77,233.98,238.15,41587188.0,0.011596295981649796,0.0115295742625348,236.14000000000001,235.76999999999998,227.10133333333334,226.19233333333332,67.48698380006438,4.098472575922642,2.7514883346815027,238.85341387056104,212.68358612943894
2025-01-29,239.015,240.39,236.15,237.07,26091716.0,-0.00453495695989925,-0.004545271071728406,236.88,236.18199999999996,227.732,226.46233333333333,65.40895472212662,4.312033441840072,3.063597356113217,240.36901323154135,212.49998676845863
2025-01-30,237.14,237.95,232.22,234.64,32020728.0,-0.010250137090310862,-0.010303031505945406,236.62,236.02599999999998,228.56733333333332,226.70166666666668,60.86760432560087,4.236367072495142,3.298151299389602,241.26428683734252,212.93871316265756
2025-01-31,236.5,240.29,236.41,237.68,36162377.0,0.012956017729287561,0.012872806485156745,236.46333333333334,236.592,229.604,226.86,64.21495607127889,4.371313739561117,3.5127837874239054,242.42872965124934,213.60327034875064
2025-02-03,234.06,239.25,232.9,237.42,37285868.0,-0.0010939077751599413,-0.0010945065289643418,236.58,236.99200000000002,230.83599999999998,227.06900000000002,63.71298657565731,4.406484903335752,3.6915240106062748,243.37772044965706,214.3742795503429
2025-02-04,239.01,242.52,238.03,242.06,29713812.0,0.019543425153736083,0.01935490468506991,239.0533333333333,237.77399999999997,232.40933333333334,227.78699999999998,68.45251559417426,4.753966756397517,3.9040125597645234,245.17983351358768,214.35916648641236
2025-02-05,237.02,238.32,235.2,236.17,38832042.0,-0.024332810047095865,-0.02463374462139765,238.54999999999998,237.594,233.63666666666666,228.21633333333332,58.081854675445314,4.502176564278983,4.023645360667416,245.81819892802508,214.576801071975
2025-02-06,238.01,239.6599,236.01,238.83,60897095.0,0.011263073209975882,0.011200117079536328,239.02,238.43199999999996,234.66866666666664,228.67999999999998,60.958550731489666,4.4657919229977665,4.1120746731334865,246.62301990922117,215.44398009077884
2025-02-07,232.5,234.81,228.06,229.15,77539276.0,-0.040530921576016454,-0.04137519081346349,234.71666666666667,236.72600000000003,235.23466666666667,228.81633333333335,48.038604509618864,3.6141994898230223,4.012499636471394,246.4641345778007,216.30486542219924
2025-02-10,230.545,233.92,229.2,233.14,35419926.0,0.017412175430940424,0.017262320536553234,233.70666666666668,235.86999999999998,235.7146666666667,228.95266666666666,52.50687110213743,3.2241005807565273,3.8548198253284207,246.05953558892722,218.1294644110728
2025-02-11,231.92,233.44,230.13,232.76,23713726.0,-0.0016299219353178573,-0.001631251703217151,231.6833333333333,234.01,235.85133333333334,229.143,52.04782506640427,2.8514122550690217,3.654138311276541,245.2949306693844,220.32406933061563
2025-02-12,230.46,231.18,228.16,228.93,32285249.0,-0.01645471730537884,-0.016591599818817578,231.60999999999999,232.56199999999998,235.44599999999997,229.3156666666667,47.53685060636487,2.2213981850281925,3.3675902860268714,243.96757093471263,222.76842906528736
2025-02-13,228.85,230.42,227.52,230.37,31346512.0,0.006290132354868305,0.006270432040910372,230.68666666666664,230.86999999999998,235.10933333333335,229.618,49.315503962158985,1.8173541337423273,3.0575430555699628,243.39286355082626,224.04513644917373
2025-02-14,229.2,229.89,227.23,228.68,27031084.0,-0.007336024655988149,-0.007363065614791294,229.32666666666668,230.776,234.69799999999998,229.92766666666665,47.289185560534605,1.3452700008688794,2.715088444629746,242.1144505752431,226.12554942475685
2025-02-18,228.82,229.3,223.72,226.65,42975133.0,-0.008877033409130708,-0.008916669008912316,228.5666666666667,229.478,234.11333333333334,230.142,44.90253368116051,0.7981354808013919,2.3316978518640754,242.00940979067147,226.3015902093285
2025-02-19,225.52,226.83,223.71,226.63,28566709.0,-8.824178248401093e-05,-8.824567601914891e-05,227.32000000000002,228.252,233.34533333333334,230.22333333333333,44.878501995450115,0.3587778313946899,1.9371138477701983,242.34612750811522,225.55687249188475
2025-02-20,224.775,225.13,221.81,222.88,30001665.0,-0.016546794334377668,-0.016685221679343602,225.38666666666666,227.042,232.39933333333332,230.0656666666667,40.50155723721749,-0.2886821826008372,1.4919546416959915,243.00367175133331,223.68632824866663
2025-02-21,223.28,223.31,214.74,216.58,55323850.0,-0.0282663316582914,-0.028673515831262143,222.03,224.28400000000002,231.19533333333337,229.88133333333334,34.426866489136515,-1.2952257014566158,0.9345185730654699,244.4484308349682,220.35756916503172
2025-02-24,217.45,217.715,212.42,212.71,42387585.0,-0.017868685935912842,-0.018030258524674245,217.39000000000001,221.09,229.53066666666663,229.56733333333335,31.319305414358396,-2.3777857153583,0.27205771538071594,246.01183827038074,216.58016172961925
2025-02-25,211.63,213.34,204.16,212.8,58957977.0,0.0004231112782662194,0.0004230217919302169,214.03,218.32000000000002,227.88933333333335,229.36266666666668,31.474220029626238,-3.191668510120536,-0.4206875297195345,246.79203160519046,213.53796839480958
2025-02-26,214.94,218.16,213.09,214.35,39120603.0,0.007283834586466087,0.007257435576496708,213.28666666666666,215.86400000000003,226.042,229.22566666666665,34.22583053677046,-3.669306956043954,-1.0704114149844184,246.52676857185622,211.42323142814377
2025-02-27,218.35,219.97,208.37,208.74,40548571.0,-0.026172148355493308,-0.026520734652080394,211.96333333333334,213.036,224.21333333333334,228.925,29.59400160446755,-4.449231015316769,-1.7461753350508888,246.76328927247053,208.3537107275295
2025-02-28,208.65,212.62,206.99,212.28,51771737.0,0.016958896234550158,0.016816699567788553,211.79,212.17600000000002,222.44333333333333,228.556,35.52358875214745,-4.727185978959994,-2.34237746383271,246.45252685886658,206.4284731411334
2025-03-03,213.352,214.01,202.55,205.02,42948447.0,-0.0342001130582249,-0.03479862260443867,208.67999999999998,210.638,220.83466666666666,228.03466666666665,29.952220542190517,-5.470231195729355,-2.9679482102120387,246.16907192249664,203.44592807750342
2025-03-04,200.11,206.8,197.432,203.8,60853084.0,-0.005950638962052501,-0.005968414566631044,207.03333333333333,208.83800000000002,218.87866666666667,227.29666666666665,29.12556000515555,-6.087372249372265,-3.591833018044084,245.51984032698104,200.733159673019
2025-03-05,204.8,209.98,203.26,208.36,38610085.0,0.022374877330716414,0.022128232088366378,205.7266666666667,207.64000000000001,217.252,226.55166666666665,36.211981611977684,-6.137754872603892,-4.101017388956046,242.9361321438631,199.9468678561369
2025-03-06,204.4,205.77,198.3015,200.7,49863755.0,-0.03676329429832992,-0.03745609707469844,204.28666666666666,206.032,215.37,225.40800000000002,30.66530067689864,-6.718336644393901,-4.624481240043616,241.8511968841281,197.48480311587187
2025-03-07,199.49,202.2653,192.53,199.25,59802821.0,-0.007224713502740343,-0.007250938131967971,202.76999999999998,203.42600000000002,213.29533333333333,224.20233333333334,29.73676513514117,-7.212315677626577,-5.142048127560209,239.74281953313277,195.6351804668672
2025-03-10,195.6,196.73,190.85,194.54,61829231.0,-0.02363864491844425,-0.02392252022903023,198.16333333333333,201.33,211.01933333333332,222.85866666666666,26.8886479285257,-7.892871151781776,-5.692212732404522,239.52323575069298,192.39376424930705
2025-03-11,193.9,200.18,193.4,196.59,54002880.0,0.010537678626503677,0.010482544278221042,196.79333333333332,199.888,209.01533333333333,221.5643333333333,30.029841014193792,-8.172589871968569,-6.188288160317332,237.7514300553564,190.5105699446436
2025-03-12,200.72,201.52,195.29,198.89,43679284.0,0.011699476066941328,0.011631566355639908,196.67333333333332,197.994,207.166,220.25566666666666,33.482883259204584,-8.115132004628066,-6.573656929179479,235.31767995995622,189.55732004004378
2025-03-13,198.165,198.8799,191.82,193.89,41270761.0,-0.02513952436019906,-0.025460920132241296,196.45666666666668,196.63199999999998,205.23333333333332,218.81633333333335,30.015073290353016,-8.376495419052134,-6.93422462715401,233.61203613173998,187.75896386826
2025-03-14,197.41,198.65,195.32,197.95,38096663.0,0.020939708081902042,0.020723485609225777,196.91,196.37199999999999,203.99133333333336,217.59333333333333,35.8270658723831,-8.161934043811158,-7.1797665104854405,230.745325145736,187.38367485426403
2025-03-17,198.77,199.0,194.3247,195.74,47341752.0,-0.011164435463500766,-0.011227225554466057,195.85999999999999,196.612,202.86,216.1953333333333,34.16388780356445,-8.077113205160089,-7.3592358494203705,227.8567425251029,186.97825747489713
2025-03-18,192.52,194.0,189.38,192.82,40414867.0,-0.014917748033105194,-0.015030136761439182,195.50333333333333,195.858,201.528,214.70866666666663,32.047035169075514,-8.151545730944463,-7.51769782572519,225.08982028423034,186.3621797157696
2025-03-19,193.38,195.965,191.96,195.54,39442878.0,0.014106420495799243,0.014007850841290906,194.70000000000002,195.188,200.274,213.158,36.02365004784881,-7.899986647374476,-7.594155590055047,221.4529099829837,186.89009001701626
2025-03-20,193.07,199.32,192.3,194.95,38921113.0,-0.003017285465889308,-0.003021846648918817,194.43666666666664,195.39999999999998,199.35466666666665,211.78400000000002,35.53784281524386,-7.659933386487751,-7.607311149341588,218.19744792502044,187.35255207497957
2025-03-21,192.9,196.99,192.52,196.21,60056917.0,0.006463195691202905,0.006442398803403915,195.5666666666667,195.052,198.28333333333333,210.36333333333334,37.47702716563904,-7.284051961160685,-7.542659311705409,216.0465934566561,187.46640654334394
2025-03-24,200.0,203.64,199.95,203.26,41625365.0,0.03593089037255992,0.03530043347761008,198.14000000000001,196.55599999999998,198.16600000000003,209.50033333333332,47.07123792822321,-6.344155665406873,-7.302958582445702,214.69183412785097,187.87616587214907
2025-03-25,203.595,206.21,203.22,205.71,31171161.0,0.01205352750172195,0.011981462254762397,201.72666666666666,199.13400000000001,198.29333333333335,208.58599999999998,49.94580074722386,-5.340030013002547,-6.910372868557071,213.44595233282834,188.4130476671717
2025-03-26,205.835,206.01,199.925,201.13,32990973.0,-0.022264352729570835,-0.02251594479925321,203.36666666666667,200.252,197.8113333333333,207.53166666666667,45.023139817601,-4.857822963249816,-6.499862887495621,211.1726263290537,189.36437367094626
2025-03-27,200.89,203.79,199.2821,201.36,27317661.0,0.001143539004623939,0.001142885661930857,202.73333333333335,201.53400000000002,197.85533333333333,206.61266666666668,45.314626799993306,-4.406318032950679,-6.081153916586634,210.1093158161625,189.68968418383747
2025-03-28,198.42,199.26,191.881,192.72,52548226.0,-0.042908224076281365,-0.04385599252044459,198.40333333333334,200.836,197.42000000000002,205.35766666666666,37.311608758162876,-4.691591172654199,-5.8032413678001475,207.86957750301485,189.97342249698517
2025-03-31,188.19,191.33,184.4,190.26,63547558.0,-0.012764632627646377,-0.012846800528305018,194.77999999999997,198.23600000000002,197.13466666666667,204.07699999999997,35.394874885232795,-5.057869659058326,-5.654167026051784,207.42771392006694,188.93928607993308
2025-04-01,187.86,193.93,187.2,192.17,41267315.0,0.010038894144854371,0.009988839166024745,191.71666666666667,195.528,196.84,202.92766666666665,38.05561661379264,-5.134835770525285,-5.550300774946484,206.82297305060362,188.3810269493964
2025-04-02,187.66,198.34,187.66,196.01,53679198.0,0.019982307332049754,0.019785281392848002,192.8133333333333,194.504,196.648,201.907,43.12697837833341,-4.830295421725623,-5.406299704302311,204.78585238275753,189.1831476172424
2025-04-03,182.995,184.13,176.92,178.41,95553617.0,-0.08979133717667465,-0.09408140595057173,188.86333333333332,189.914,195.616,200.42466666666667,30.715034727372824,-5.940637935666331,-5.513167350575116,206.92142886689115,184.81857113310886
2025-04-04,167.145,178.1436,166.0,171.0,123159359.0,-0.04153354632587858,-0.04242071588395214,181.8066666666667,185.57,193.81933333333333,198.90533333333332,27.169637997907273,-7.333975940199139,-5.87732906849992,209.80585349475484,179.10914650524518
2025-04-07,162.0,183.4099,161.38,175.26,109327115.0,0.02491228070175433,0.0246070291250447,174.89000000000001,182.57,192.454,197.657,32.02727005681065,-8.002215391725457,-6.302306333145028,210.97383783998325,176.01316216001672
2025-04-08,185.23,185.9,168.57,170.66,87710360.0,-0.026246719160104903,-0.02659731251926574,172.30666666666664,178.26799999999997,190.97666666666666,196.25233333333333,29.72199367484943,-8.801523048713591,-6.802149676258741,212.22684383363855,172.16715616636145
2025-04-09,172.115,192.65,169.93,191.1,116804328.0,0.11977030352748153,0.11312357813778856,179.00666666666666,177.286,190.68066666666667,195.47733333333332,47.72684487171056,-7.696917674003856,-6.981103275807764,211.60318728283886,172.01181271716115
2025-04-10,185.44,186.8692,175.8518,181.22,68302045.0,-0.051700680272108834,-0.05308508845231278,180.99333333333334,177.848,189.76533333333333,194.56,42.11087116141302,-7.531920099242598,-7.091266640494732,211.46724064805687,170.88075935194314
2025-04-11,179.93,185.86,178.0,184.87,50594339.0,0.020141264761063926,0.01994111257043962,185.73000000000002,180.622,189.00933333333333,193.6463333333333,44.6997403957363,-7.025646556632012,-7.078142623722188,210.7405341175733,170.29946588242666
2025-04-14,186.84,187.44,179.23,182.12,48002540.0,-0.014875317790880027,-0.014987064897772767,182.73666666666668,181.994,187.6,192.88299999999998,43.134564917936125,-6.768302367331614,-7.016174572444074,210.22716509644616,169.45083490355384
2025-04-15,181.41,182.35,177.9331,179.59,43641952.0,-0.01389193938062816,-0.01398933543593629,182.1933333333333,183.78000000000003,185.85866666666664,192.076,41.6883100458641,-6.691371137910153,-6.95121388553729,209.98994999993857,168.3650500000614
2025-04-16,176.29,179.1046,171.41,174.33,51875316.0,-0.02928893590957171,-0.02972642027552106,178.67999999999998,180.426,184.07200000000003,190.94166666666666,38.77728016139877,-6.974443580523996,-6.955859824534632,209.67280673507588,166.56119326492416
2025-04-17,176.0,176.21,172.0,172.61,44726453.0,-0.009866345436815194,-0.009915340356525996,175.51,178.704,182.15533333333332,190.00533333333334,37.84662891803274,-7.253951122964793,-7.015478084220665,209.32526550793833,164.67473449206167
2025-04-21,169.6,169.6,165.285,167.32,48126111.0,-0.030647123573373625,-0.031126567824600306,171.42,175.19400000000002,180.462,188.94099999999997,35.059677234262224,-7.812266706096864,-7.174835808595905,209.0196603088612,162.09133969113878
2025-04-22,169.845,176.78,169.35,173.18,56607202.0,0.035022710972985927,0.0344233694456575,171.03666666666666,173.406,179.32333333333332,188.22899999999998,40.30382998795919,-7.6932003771422615,-7.278508722305176,206.62270933844562,161.48029066155433
2025-04-23,183.45,187.38,180.19,180.6,63470149.0,0.04284559417946632,0.04195312496322977,173.69999999999996,173.608,178.552,187.696,46.22530399523437,-6.920334160700378,-7.206873809984217,203.08685547728172,162.50514452271827
2025-04-24,180.915,186.74,180.18,186.54,43763196.0,0.03289036544850488,0.0323610523158323,180.10666666666668,176.05,177.9206666666667,187.28433333333334,50.46165624518359,-5.762101835445918,-6.9179194150765575,200.64515794399404,163.487842056006
2025-04-25,187.62,189.94,185.49,188.99,36414330.0,0.013133912297630612,0.013048410308228734,185.37666666666667,179.326,178.626,187.121,52.136531962371066,-4.593548283346905,-6.453045188730627,198.14457162413683,164.75142837586318
2025-04-28,190.105,190.22,184.885,187.7,33224732.0,-0.0068257579766126675,-0.006849160014483116,187.74333333333334,183.402,179.73933333333332,186.77933333333334,51.15581337328041,-3.728572727903554,-5.908150696565213,197.35030938228851,165.04369061771143
2025-04-29,183.99,188.0158,183.68,187.39,41667255.0,-0.001651571656899331,-0.0016529370048887133,188.02666666666667,186.244,180.54800000000003,186.501,50.90798851166071,-3.0331238143464816,-5.333145320121467,196.93084521259556,165.17615478740447
2025-04-30,182.17,185.05,178.85,184.42,55176543.0,-0.015849298254976274,-0.015976241476579285,186.50333333333333,187.00799999999998,181.4653333333333,186.221,48.484546381231326,-2.690613995299259,-4.8046390551570255,195.80009448893225,165.53190551106775
2025-05-01,190.63,191.8071,187.5,190.2,74265963.0,0.031341503090771106,0.03086038500029479,187.33666666666667,187.74,181.40533333333332,186.043,53.158002754293086,-1.9305209576377251,-4.229815435653165,194.51038659310467,166.24061340689536
2025-05-02,191.435,192.88,186.4,189.98,77903487.0,-0.0011566771819138122,-0.0011573466492535804,188.19999999999996,187.938,181.98933333333335,185.87733333333333,52.96106142236278,-1.3305560881577776,-3.649963566154088,195.65546305644204,166.25253694355797
2025-05-05,186.51,188.18,185.53,186.35,35217469.0,-0.01910727444994209,-0.01929217753676896,188.84333333333333,187.66799999999998,182.08800000000002,185.54866666666663,49.68987887037161,-1.1349077592129504,-3.146952404765861,195.85598729172486,167.58701270827513
2025-05-06,184.57,187.93,183.85,185.01,29314055.0,-0.007190770056345608,-0.007216748253756305,187.11333333333332,187.19199999999998,182.28066666666666,184.94033333333334,48.49901029967881,-1.075583196544386,-2.732678563121566,196.0886886132194,168.3293113867806
2025-05-07,185.56,190.99,185.01,188.71,44002926.0,0.01999891897735262,0.019801567469493214,186.68999999999997,188.05,182.88866666666667,184.37366666666668,51.925079121627924,-0.721689784806415,-2.3304808074585357,196.19448326070676,170.0285167392932
2025-05-08,191.43,194.33,188.82,192.08,41043620.0,0.01785808913147169,0.01770050677199359,188.6,188.426,184.072,184.072,54.86990496610297,-0.16736657293409962,-1.8978579605536487,196.3695279354665,169.95147206453353
2025-05-09,193.375,194.69,191.16,193.06,29663143.0,0.005102040816326481,0.005089069507471228,191.28333333333333,189.042,185.43533333333335,183.79533333333333,55.71935115452311,0.34701618933544864,-1.4488831305758294,197.60614482726243,169.89885517273757
2025-05-12,210.71,211.66,205.75,208.64,75205042.0,0.08070030042473841,0.07760925731781906,197.92666666666665,193.5,188.19,184.32600000000002,66.51118904164522,1.9889170294117662,-0.7613230985783104,202.54500852078687,167.33699147921314
2025-05-13,211.08,214.84,210.1,211.37,56193682.0,0.013084739263803824,0.012999873558457381,204.35666666666665,198.772,190.736,185.02966666666669,67.98361546147721,3.4704186331249787,0.08502524776234743,207.3666173969889,165.44038260301107
2025-05-14,211.45,211.93,208.85,210.25,38492128.0,-0.00529876519846717,-0.005312853443687964,210.08666666666667,203.07999999999998,192.71266666666665,185.63233333333335,66.6881594699528,4.502245603178039,0.9684693188454858,211.05571908283108,164.81728091716892
2025-05-15,206.45,206.88,202.673,205.17,64347317.0,-0.024161712247324663,-0.02445839507494312,208.92999999999998,205.698,193.95466666666664,185.93766666666667,61.009494985394994,4.85410723950821,1.7455969029780305,212.8741955656365,166.08280443436348
2025-05-16,206.85,206.85,204.374,205.59,43318478.0,0.0020470829068577334,0.0020449904877276478,207.00333333333333,208.204,195.06133333333335,186.84366666666665,61.30288566992552,5.10796912279244,2.4180713469409127,214.18153641447515,168.07346358552485
2025-05-19,201.645,206.62,201.26,206.16,34314810.0,0.0027725083904859282,0.002768672078267622,205.64,207.708,196.292,188.01566666666668,61.72383145666284,5.294123371829443,2.993281751918619,214.2411541394372,171.8978458605628
2025-05-20,204.628,205.5899,202.65,204.07,29470373.0,-0.01013775708187814,-0.010189494103115218,205.27333333333334,206.248,197.404,188.976,59.181738547386125,5.2129151809401435,3.4372084377229237,214.20432352974169,175.02367647025832
2025-05-21,201.61,203.455,200.06,201.12,42460924.0,-0.014455823981966875,-0.014561327399057002,203.78333333333333,204.422,198.51733333333334,189.99133333333333,55.6950318766821,4.854556453822454,3.72067804094283,214.31504323957384,176.9649567604262
2025-05-22,201.38,205.76,200.16,203.1,38938882.0,0.00984486873508339,0.009796723744401567,202.76333333333332,204.00799999999998,199.37733333333333,190.39133333333336,57.504690065319714,4.676417206606914,3.911825874075647,214.92289701948923,178.01310298051075
2025-05-23,198.9,202.37,197.85,200.99,33393545.0,-0.010388970950270693,-0.010443313008678411,201.73666666666668,203.08800000000002,200.11133333333333,191.05033333333333,54.92982606042451,4.315237828228845,3.992508264906287,215.29020689159123,178.8457931084088
2025-05-27,203.085,206.69,202.19,206.02,34892044.0,0.025026120702522414,0.024718095877886762,203.37,203.06,201.4226666666667,191.75533333333334,59.57662433875653,4.3843395935653575,4.070874530638101,216.07179632791002,179.89620367209
2025-05-28,205.915,207.66,204.41,204.72,28549753.0,-0.006310066983787999,-0.006330059604013984,203.91,203.19,202.73666666666665,192.50866666666667,57.91469181904302,4.28481146562595,4.113661917635671,216.47982951078845,181.22117048921152
2025-05-29,208.025,208.81,204.23,205.7,34700005.0,0.004787026182102361,0.004775604807378092,205.48000000000002,204.106,203.86933333333334,193.379,58.84667868412602,4.2361804654954085,4.138165627207619,216.4674495558936,183.3615504441064
2025-05-30,204.84,205.99,201.695,205.01,51679406.0,-0.00335439961108408,-0.00336003822242771,205.14333333333335,204.488,204.7313333333333,194.40166666666667,57.8748782939773,4.094760958663812,4.129484693498858,216.72127834938632,184.58872165061368
2025-06-02,204.98,207.0,202.68,206.65,29113319.0,0.007999609775132921,0.007967782521257615,205.78666666666666,205.62000000000003,205.63733333333332,195.53633333333332,59.583301221513864,4.06812446802752,4.117212648404591,216.97214592077592,186.00485407922406
2025-06-03,207.105,208.9469,205.03,205.71,33139121.0,-0.004548753931768679,-0.0045591309933585905,205.79,205.558,205.442,196.81599999999997,58.12814580136202,3.925909274873419,4.078951973698357,216.37499744045536,188.53800255954465
2025-06-04,206.55,208.18,205.18,207.23,29915592.0,0.007389042827281145,0.007361877585013495,206.53,206.06,205.16600000000003,197.951,59.836269362088835,3.8910009694122607,4.041361772841138,215.07699499326378,192.0580050067362
2025-06-05,209.55,212.81,207.56,207.91,51979243.0,0.003281378178835226,0.003276006205900945,206.95000000000002,206.502,205.01000000000002,198.86133333333333,60.610425196101716,3.8735542802969576,4.007800274332302,213.92986539387647,195.12513460612354
2025-06-06,212.4,213.8699,210.5,213.57,39832500.0,0.02722331778173248,0.026859354028594514,209.57000000000002,208.214,205.57000000000002,199.76233333333332,66.41342169545932,4.267252124661894,4.059690644398221,213.91774314177437,197.28625685822564
2025-06-09,214.75,217.85,212.88,216.98,38102502.0,0.01596666198436103,0.01584053561041297,212.81999999999996,210.28000000000003,206.32933333333332,200.6953333333333,69.34372780428627,4.799097989908944,4.207572113500365,214.40466444638972,199.1913355536103
2025-06-10,216.78,217.69,214.15,217.61,31303317.0,0.0029034934095308884,0.0028992864138967307,216.0533333333333,212.66,207.09266666666664,201.69233333333332,69.86680201430964,5.211352180744569,4.408328126949207,216.17723406837146,198.3157659316286
2025-06-11,217.41,218.4,212.89,213.2,39325981.0,-0.020265612793529786,-0.020473777516511898,215.92999999999998,213.85399999999998,207.70133333333334,202.55266666666665,61.904333308911575,5.123159855265413,4.551294472612448,216.4710555675508,198.20494443244925
2025-06-12,211.78,213.58,211.33,213.24,27639991.0,0.00018761726078819763,0.00018759966287100572,214.6833333333333,214.92,208.50933333333333,203.51333333333335,61.946695199920754,4.99887059906078,4.640809697902115,216.89994256290422,198.0750574370958
2025-06-13,209.96,214.05,209.62,212.1,29337763.0,-0.005346088913899871,-0.005360430383923552,212.84666666666666,214.62600000000003,209.10933333333332,204.24333333333334,59.902263816490404,4.753585619423973,4.663364882206487,217.388825796422,198.279174203578
2025-06-16,212.31,217.06,211.6,216.1,33284158.0,0.01885902876001877,0.01868340194220344,213.81333333333336,214.45,210.11666666666667,205.114,64.34831338820038,4.8263271810256185,4.695957341970313,218.50091701144228,198.21808298855765
2025-06-17,215.195,217.41,214.56,214.82,32086262.0,-0.005923183711244784,-0.005940795342939336,214.34,213.892,210.70333333333332,206.063,61.979992068799575,4.726209291328615,4.702007731841974,219.25569430193156,198.32930569806848
2025-06-18,215.09,217.96,212.34,212.52,44360509.0,-0.010706638115631661,-0.01076436658715843,214.48000000000002,213.756,211.22333333333333,206.98000000000002,57.85922011132766,4.410433630838639,4.643692911641307,219.56308484696433,198.86691515303568
2025-06-20,214.68,214.89,208.2709,209.69,75350733.0,-0.013316393751176436,-0.01340585198408833,212.34333333333333,213.046,211.48933333333332,207.67933333333335,53.174598006234426,3.8870147101602868,4.492357271345103,219.3020573974571,199.98494260254287
2025-06-23,209.79,210.39,207.3101,208.47,37311725.0,-0.0058181124517144855,-0.005835103604308607,210.2266666666667,212.32000000000002,211.72,208.22566666666668,51.24823136752375,3.3353102599403712,4.260947869064157,219.11587440157533,200.70812559842463
2025-06-24,212.135,214.34,211.045,212.77,38378757.0,0.020626469036312267,0.02041662409128085,210.31000000000003,211.654,212.12800000000001,208.88266666666667,57.141604627732846,3.208073892845647,4.050373073820456,218.80984083371285,202.1921591662871
2025-06-25,214.615,216.03,211.11,211.99,31755698.0,-0.0036659303473234317,-0.0036726663374653037,211.07666666666668,211.08800000000002,212.54666666666665,208.99433333333337,55.82334705357432,3.0096058115851747,3.8422196213734,218.86845154279507,202.73054845720492
2025-06-26,213.12,218.035,212.01,217.12,50480814.0,0.0241992546818246,0.023911092338397836,213.96,212.00799999999998,213.206,209.186,62.02801555734185,3.2290441432291175,3.7195845257445437,219.4299968010715,203.40900319892856
2025-06-27,219.92,223.3,216.74,223.3,119217138.0,0.028463522476050107,0.028065962759553177,217.47000000000003,214.73000000000002,214.232,209.62099999999998,67.88061486235532,3.8571619911754738,3.7471000188307295,221.39659728429774,203.20240271570225
2025-06-30,223.52,223.82,219.12,219.39,58887780.0,-0.01751007613076594,-0.017665190895142832,219.93666666666664,216.91400000000004,214.61999999999998,210.09499999999997,61.42949101165253,3.993412020293846,3.796362419123353,221.96931063367882,204.06768936632116
2025-07-01,219.5,221.875,217.93,220.46,39256830.0,0.004877159396508679,0.004865304584200061,221.04999999999998,218.452,214.85199999999998,210.59066666666666,62.4803397636092,4.140007775069847,3.8650914903126523,222.71863240093506,204.69936759906494
2025-07-02,219.73,221.6,219.06,219.92,30894178.0,-0.002449423931779049,-0.0024524286781791678,219.92333333333332,220.038,215.006,211.04933333333332,61.56866642311852,4.164605500036004,3.924994292257323,223.0260520970932,205.81294790290673
2025-07-03,221.82,224.01,221.36,223.41,29632353.0,0.015869407057111706,0.015744804533673617,221.26333333333332,221.296,215.68666666666664,211.694,65.11182415039431,4.414821888541866,4.022959811514232,224.0195665450775,206.43743345492248
2025-07-07,223.0,224.29,222.37,223.47,36604139.0,0.0002685645226265798,0.0002685284656307818,222.26666666666665,221.33,216.36866666666668,212.439,65.17127432334952,4.565335333798089,4.1314349159710035,224.8231938814945,207.18980611850554
2025-07-08,223.915,224.0,218.43,219.36,45691987.0,-0.018391730433615194,-0.018562961042290306,222.08,221.32399999999998,216.85266666666666,212.98099999999997,57.8937778310674,4.303369111890021,4.165821755154807,225.15380650048206,207.43819349951792
2025-07-09,221.07,224.29,220.47,222.54,38155121.0,0.014496717724288732,0.01439264491555007,221.79,221.74,217.282,213.69933333333333,61.478073077414926,4.302758891171294,4.193209182358105,225.83982624486248,207.3081737551375
2025-07-10,221.55,222.79,219.7,222.26,30370591.0,-0.0012582007728947353,-0.001258992972053974,221.38666666666666,222.208,217.778,214.24066666666667,60.98580479696494,4.230910326321293,4.200749411150743,226.39246740031922,207.22053259968078
2025-07-11,223.58,226.6799,222.37,225.02,50518307.0,0.012417888958877077,0.01234141938542548,223.2733333333333,222.53000000000003,218.61133333333333,214.91733333333335,64.04220611697679,4.346574153560539,4.229914359632702,227.4664917568734,207.32850824312666
2025-07-14,225.07,226.66,224.24,225.69,35702597.0,0.002977513109945651,0.002973089097313925,224.32333333333335,222.974,219.678,215.5836666666667,64.76385593583636,4.441107646086323,4.2721530169234265,228.51431846286283,207.52568153713713
2025-07-15,226.2,227.27,225.455,226.35,34907294.0,0.0029243652798085495,0.00292009764172767,225.6866666666667,224.37199999999999,220.86999999999998,216.29500000000002,65.49841435310029,4.5172110075114915,4.32116461504104,229.45484092910618,208.01015907089385
2025-07-16,225.875,226.1,222.18,223.19,39535926.0,-0.013960680362270828,-0.014059047245873684,225.07666666666668,224.502,221.56466666666665,216.84633333333335,59.14134446064752,4.273278188029707,4.3115873296387734,229.90613878273058,208.2678612172694
2025-07-17,223.32,224.5,222.51,223.88,31855831.0,0.003091536359155933,0.0030867673870649676,224.47333333333333,224.82600000000002,222.35733333333334,217.45200000000003,60.053053948787365,4.08850713928436,4.266971291567891,230.36525011258337,208.71474988741667
2025-07-18,225.14,226.4,222.98,226.13,37833807.0,0.010050026800071388,0.00999986111174377,224.39999999999998,225.048,222.95800000000003,218.082,62.955810478582286,4.076638002640209,4.228904633782355,230.90522081993657,209.5357791800634
2025-07-21,225.835,229.69,225.65,229.3,40297556.0,0.014018484942289966,0.01392113472895621,226.4366666666667,225.76999999999998,223.358,218.79500000000002,66.63444626870162,4.273758901250716,4.237875487276027,231.42972993093412,210.97227006906593
2025-07-22,229.68,230.0,226.35,227.47,37483702.0,-0.007980811164413515,-0.008012828300088403,227.63333333333335,225.994,223.89666666666668,219.25833333333333,62.75986137448564,4.233511640603666,4.2370027179415555,230.8952161455437,213.40678385445625
2025-07-23,228.47,228.79,227.09,228.29,28294852.0,0.0036048709719962435,0.00359838899775039,228.35333333333335,227.01399999999998,224.41866666666667,219.6353333333333,63.77626694962402,4.219146845047106,4.233431543362666,230.92634022279265,214.92765977720734
2025-07-24,229.17,236.0,228.64,232.23,42902266.0,0.017258749835735276,0.01711150932321088,229.33,228.68400000000003,225.23933333333335,220.12266666666667,68.25900479689483,4.474112924368342,4.281567819563802,231.23820790223084,216.63979209776915
2025-07-25,232.22,232.48,231.18,231.44,28712095.0,-0.0034017999397149,-0.0034075992168520475,230.65333333333334,229.746,225.77466666666666,220.73066666666668,66.48247351450894,4.559865688231213,4.337227393297284,231.9475345388273,217.36246546117263
2025-07-28,233.35,234.29,232.25,232.79,26300138.0,0.005833045281714355,0.005816098940336038,232.15333333333334,230.44400000000002,226.39600000000002,221.38233333333332,68.01447016878747,4.6827789284288315,4.4063377003235935,233.20098678992844,217.05801321007146
2025-07-29,234.15,234.72,230.31,231.01,33716220.0,-0.00764637656256717,-0.007675759980119169,231.74666666666667,231.152,227.17266666666666,222.01266666666666,63.86924115701209,4.583719171564553,4.441813994571786,233.71839229447988,217.7026077055201
2025-07-30,231.64,231.8,229.29,230.19,32993273.0,-0.0035496298861520392,-0.003555944770413067,231.33,231.53199999999998,227.68266666666665,222.48233333333332,61.99476147804215,4.388459029616001,4.4311430015806295,234.05061343586442,218.34338656413553
2025-07-31,235.77,236.53,231.4,234.11,104357263.0,0.017029410486989027,0.01688603551454311,231.77,231.908,228.47266666666667,223.12533333333334,66.9833619866287,4.4981730605153984,4.444549013367584,234.9257674852502,218.8872325147498
2025-08-01,217.21,220.4399,212.8,214.75,122258801.0,-0.08269616846781436,-0.08631652950786199,226.35000000000002,228.57,227.788,223.19966666666667,39.44525804038851,2.988482650986242,4.153335740891316,235.99556337933072,216.95143662066928
2025-08-04,217.4,217.44,211.42,211.65,77890146.0,-0.014435389988358582,-0.014540593897432078,220.17,224.342,226.85199999999998,223.265,36.83395951232288,1.5243265449336718,3.627533901699787,237.34616411754942,214.41883588245057
2025-08-05,213.05,216.3,212.87,213.75,51505121.0,0.009922041105598911,0.009873140849936941,213.38333333333333,220.89000000000001,226.01200000000003,223.44099999999997,39.74403370922233,0.5273458174573307,3.0074962848512956,237.93211694997214,213.27188305002787
2025-08-06,214.695,222.65,213.7409,222.31,54823045.0,0.040046783625731,0.03926569639703059,215.90333333333334,219.314,225.95333333333335,223.75900000000001,49.880106109585086,0.4230749247911376,2.4906120128392644,237.93244227016118,213.24855772983886
2025-08-07,221.0,226.22,220.82,223.13,40603513.0,0.00368854302550492,0.003681757032511692,219.73000000000002,217.118,225.9033333333333,224.13033333333334,50.73504004046034,0.40197294421460583,2.0728841991143327,237.9347453432705,213.33325465672954
2025-08-08,223.14,223.8,221.8836,222.69,32970477.0,-0.00197194460628336,-0.001973891448846635,222.71,218.706,225.67399999999998,224.31599999999997,50.23982476290966,0.34575945009663656,1.7274592493107936,237.88326220861416,213.1517377913858
2025-08-11,221.78,223.05,220.4,221.3,31646222.0,-0.00624186088284151,-0.006261422740561193,222.37333333333333,220.63600000000002,225.14066666666668,224.24933333333334,48.62511858285068,0.18689406923388674,1.4193462132954124,237.79883453214185,212.79716546785815
2025-08-12,222.23,223.5,219.05,221.47,37254707.0,0.0007681879801173519,0.0007678930747497951,221.82000000000002,222.18,224.74066666666664,224.31866666666667,48.84167969485734,0.07385829711367364,1.1502486300590646,237.6532895037772,212.45471049622282
2025-08-13,222.0,224.9185,222.0,224.56,36508335.0,0.013952228292771096,0.01385579192187321,222.44333333333336,222.63000000000002,224.492,224.45533333333333,52.74116172462523,0.23095154349113045,0.9663892127454778,237.69537695795955,212.54962304204045
2025-08-14,227.4,233.11,227.02,230.98,61545824.0,0.028589241182757297,0.028188194633314262,225.67,224.2,224.40866666666665,224.824,59.62681148133592,0.8635351234906352,0.9458183948945094,238.28868398119357,212.66631601880647
2025-08-15,232.58,234.08,229.807,231.03,39649244.0,0.00021646895835147895,0.00021644553232712447,228.85666666666665,225.868,224.38133333333332,225.078,59.67608847447961,1.353296787325121,1.0273140733806316,238.7596482694641,212.6853517305359
2025-08-18,230.225,231.91,228.33,231.49,25248890.0,0.0019910834090810514,0.001989103829746276,231.16666666666666,227.906,224.29466666666664,225.34533333333331,60.15788761044417,1.7582861616988907,1.1735084910442835,239.02337536422905,212.64062463577088
2025-08-19,230.09,230.5283,227.12,228.01,29891012.0,-0.015033046783878401,-0.015147188407257478,230.17666666666665,229.214,224.09466666666668,225.63366666666667,54.821354358890936,1.7779412423427345,1.2943950413039738,239.06587684503762,212.6521231549624
2025-08-20,227.12,227.27,220.915,223.81,36604319.0,-0.01842024472610848,-0.018592010009719304,227.77,229.064,223.66933333333333,225.67600000000002,49.15400153900347,1.4380363483475378,1.3231233027126865,238.82130425858554,212.44869574141455
2025-08-21,222.65,222.78,220.5,221.95,32140459.0,-0.00831062061570087,-0.008345346351993766,224.59,227.25799999999998,222.85866666666664,225.66566666666668,46.844402800244396,1.006965148227664,1.259891671815682,238.03761240418672,212.2043875958133
2025-08-22,222.79,229.14,220.82,228.84,37315341.0,0.031043027708943516,0.030570938120283817,224.86666666666667,226.82,223.79799999999997,225.793,55.235233191138654,1.2073855453049305,1.249390446513532,237.70129173543987,212.28070826456022
2025-08-25,227.35,229.6,227.31,227.94,22633695.0,-0.003932878867330958,-0.003940632972738876,226.24333333333334,226.10999999999999,224.884,225.868,54.03534213201887,1.278855821701029,1.2552835215510314,237.03225883026,212.46474116974002
2025-08-26,227.11,229.0,226.02,228.71,26105373.0,0.0033780819513906657,0.0033723890496785594,228.49666666666667,226.25,225.88133333333334,225.94666666666666,54.93727858619495,1.381701698402253,1.2805671569212758,236.72214140422696,212.54485859577304
2025-08-27,228.57,229.87,227.81,229.12,21254479.0,0.0017926631979361396,0.0017910582950128682,228.59,227.31199999999998,226.33533333333332,226.14433333333332,55.43868253039797,1.479239616633663,1.3203016488637533,236.5789416199926,212.58105838000742
2025-08-28,229.005,232.71,228.02,231.6,33679585.0,0.0108240223463687,0.010765861926559369,229.81000000000003,229.24200000000002,226.9,226.40166666666667,58.450241304613506,1.7366355398447695,1.4035684270599567,236.0993915409286,212.8096084590714
2025-08-29,231.32,231.8125,228.16,229.0,26199170.0,-0.011226252158894612,-0.011289742144600495,229.90666666666667,229.27400000000003,227.32066666666665,226.49733333333333,54.30651018651976,1.711100886635876,1.4650749189751404,236.0697392888205,214.2642607111795
2025-09-02,223.52,226.17,221.83,225.34,38843883.0,-0.015982532751091738,-0.01611163081821983,228.64666666666665,228.754,227.59,226.36533333333333,49.03643766321569,1.3796295670375969,1.4479858485876318,234.82143260844197,216.88156739155812
2025-09-03,225.21,227.1699,224.36,225.99,26355706.0,0.0028845300434898746,0.0028803777696932093,226.77666666666667,228.20999999999998,227.89133333333336,226.316,49.965093396914554,1.15605939279925,1.3896005574299555,233.51162677241194,219.41537322758808
2025-09-04,231.185,235.77,230.78,235.68,59391779.0,0.042878003451480184,0.041984202208607144,229.00333333333333,229.522,228.6326666666667,226.56233333333333,61.289568538189314,1.7407145623526503,1.4598233584144946,234.9695368579669,219.29446314203307
2025-09-05,235.19,236.0,231.93,232.33,36721802.0,-0.01421418873048197,-0.01431617792712355,231.33333333333334,229.66800000000003,228.72266666666667,226.5656666666667,56.526338484886764,1.9117040591554257,1.5501994985626808,235.51546035517248,219.66853964482755
2025-09-08,234.94,237.6,233.75,235.84,33947104.0,0.015107820772177538,0.014994834213775265,234.61666666666667,231.036,229.04333333333335,226.71233333333333,60.03129076500695,2.3038843878851765,1.7009364764271802,236.60724963731204,219.89175036268793
2025-09-09,236.355,238.85,235.08,238.24,27033778.0,0.010176390773405819,0.01012495993472719,235.47000000000003,233.61600000000004,229.49333333333334,226.89400000000003,62.27113802597643,2.7763460769140806,1.9160183965245605,237.887703046227,220.30529695377305
2025-09-10,237.515,237.68,229.0962,230.33,60907714.0,-0.03320181329751515,-0.03376550572088485,234.80333333333337,234.484,229.64800000000002,226.87133333333335,51.93996056543854,2.4838719463593577,2.02958910649152,237.61240895526453,221.46659104473548
2025-09-11,231.49,231.53,229.3377,229.95,37485598.0,-0.0016498067989407783,-0.0016511692288813473,232.84,233.33800000000002,230.05733333333333,226.86333333333334,51.49793778343928,2.1961059244562477,2.0628924700844657,237.55212314250463,222.06587685749543
2025-09-12,230.35,230.79,226.29,228.15,38496218.0,-0.007827788649706346,-0.007858586612521158,229.47666666666666,232.502,230.4706666666667,226.66466666666665,49.35529211817094,1.8020316232563118,2.0107203007188352,237.42327687920363,221.9117231207963
2025-09-15,230.625,233.73,230.32,231.43,33243328.0,0.014376506684198986,0.014274144618159172,229.84333333333333,231.62000000000003,230.64333333333335,227.22066666666666,53.17820661361375,1.7344004001138273,1.955456320597834,237.4592742504521,221.9157257495479
2025-09-16,232.935,235.9,232.23,234.05,38203912.0,0.011320917772112526,0.011257315754508859,231.21,230.782,231.05066666666667,227.96733333333336,56.03315306315721,1.8706505768527677,1.9384951718488208,237.7836502872367,221.84734971276333
2025-09-17,233.77,234.3,228.71,231.62,42815230.0,-0.010382396923734327,-0.010436669989848062,232.36666666666667,231.04000000000002,231.24466666666666,228.56300000000002,52.81646520145125,1.7622351816840762,1.903243173815872,237.95592311520596,222.03607688479406
2025-09-18,232.5,233.48,228.79,231.23,37931738.0,-0.0016837924186167141,-0.001685211590355352,232.29999999999998,231.296,231.38533333333334,228.86033333333333,52.297559670693005,1.6261007816894164,1.847814695390581,237.8142171983896,222.91978280161032
2025-09-19,232.37,234.16,229.7,231.48,97943172.0,0.0010811745880725532,0.0010805905397618272,231.44333333333336,231.962,231.37733333333335,229.13866666666667,52.61891393244358,1.520854732899437,1.7824227028923523,237.21777729236737,224.46922270763264
2025-09-22,230.56,230.565,227.51,227.63,45914506.0,-0.016632106445481187,-0.016771972946340738,230.11333333333334,231.202,231.28600000000003,229.30333333333334,47.33088857609606,1.113942817375687,1.6487267257890192,237.25442055502424,224.31157944497573
2025-09-23,227.83,227.86,220.07,220.71,70956193.0,-0.030400210868514632,-0.0308718811470144,226.60666666666665,228.53400000000002,230.97733333333332,229.28366666666668,39.62309473458068,0.23041988849095674,1.3650653583294068,238.1696024128486,222.6733975871514
2025-09-24,224.15,224.56,219.45,220.21,49509033.0,-0.0022654161569480857,-0.0022679860941820077,222.85,226.252,230.59199999999998,229.24166666666667,39.12728647688524,-0.5043108379969681,0.9911901190641318,238.91724498010063,221.07575501989942
2025-09-25,220.06,220.67,216.47,218.15,52226328.0,-0.00935470687071438,-0.00939873694848225,219.68999999999997,223.63599999999997,229.42333333333332,229.028,37.0692141120583,-1.2385379218493995,0.5452445108814256,239.7577305493398,219.1382694506602
2025-09-26,219.08,221.05,218.02,219.78,41650098.0,0.007471922988769197,0.007444146449159394,219.38,221.296,228.58666666666667,228.65466666666666,39.76886154701928,-1.6696441793195618,0.10226677284122809,239.9322536765525,217.78174632344744
2025-09-29,220.08,222.6,219.3,222.17,44259177.0,0.010874510874510745,0.010815808570258127,220.0333333333333,220.204,227.67533333333333,228.35933333333332,43.590018135433375,-1.7977229374021988,-0.2777311692074573,239.9668693067681,217.06413069323185
2025-09-30,222.03,222.24,217.89,219.57,48396369.0,-0.011702750146284302,-0.01177176630779074,220.50666666666666,219.97600000000003,226.43066666666667,227.96200000000002,40.574337605886626,-2.084990079063516,-0.6391829511786691,240.25981197393156,216.19418802606845
2025-10-01,217.36,222.15,216.61,220.63,43933834.0,0.004827617616250057,0.004816002039034898,220.79,220.06,225.78400000000002,227.71599999999998,42.32617674562237,-2.201737952683459,-0.9516939514796271,240.41063908889072,215.5073609111093
2025-10-02,221.01,222.81,218.945,222.41,41258586.0,0.008067805828763097,0.008035435074072431,220.87,220.91199999999998,225.28133333333332,227.66933333333333,45.24522333206639,-2.1261217516428417,-1.1865795115122701,239.44119466930533,215.14980533069473
2025-10-03,223.44,224.2,219.34,219.51,43639033.0,-0.013038982060159188,-0.013124735830304374,220.85,220.858,224.70533333333333,227.588,41.555034344122134,-2.2739880129171013,-1.4040612117932363,239.02090364050886,214.28809635949105
2025-10-06,221.0,221.73,216.03,220.9,43690876.0,0.006332285545077809,0.0063123208620233275,220.93999999999997,220.60399999999998,224.00333333333336,227.32333333333332,43.9161391287371,-2.2530400636258037,-1.57385698215975,237.75841030258826,214.0565896974118
2025-10-07,220.88,222.89,220.17,221.78,31194678.0,0.003983703033046515,0.003975789098998194,220.73000000000002,221.046,223.18533333333332,227.118,45.41948307561746,-2.1407527522023884,-1.6872361361682777,235.6070424209167,214.56195757908327
2025-10-08,222.92,226.73,221.19,225.22,46685985.0,0.015510866624582897,0.015391802743809685,222.63333333333335,221.964,222.75866666666667,227.00166666666667,50.95405471250425,-1.7539663657344704,-1.7005821820815163,235.07416451795638,214.58383548204364
2025-10-09,224.995,228.21,221.75,227.74,46412122.0,0.011189059586182548,0.011126925113579588,224.91333333333333,223.03000000000003,222.52599999999998,226.95566666666667,54.5869572860573,-1.229914736840982,-1.6064486930334096,234.78648942192493,214.65051057807509
2025-10-10,226.21,228.25,216.0,216.37,72367511.0,-0.04992535347325899,-0.05121472218312071,223.11,222.402,221.51866666666666,226.44799999999998,40.14009225472744,-1.712325400963266,-1.627624034619381,234.6917525533142,213.56724744668583
2025-10-13,217.7,220.68,217.04,220.07,37809650.0,0.017100337385034914,0.0169557723621054,221.39333333333335,222.23599999999996,221.01466666666664,226.15033333333335,45.22082293859692,-1.7756120990538307,-1.657221647506271,233.7058152060645,213.41718479393543
2025-10-14,215.555,219.32,212.6,216.39,45665580.0,-0.01672195210614813,-0.01686334237775276,217.60999999999999,221.158,220.72666666666666,225.85199999999998,41.45231289392666,-2.0985220522694306,-1.745481728458903,232.06320729431621,213.29379270568376
2025-10-15,216.62,217.71,212.66,215.57,45909469.0,-0.0037894542261657227,-0.003796652398348653,217.34333333333333,219.22799999999998,220.41733333333335,225.50466666666665,40.63961062717214,-2.3930125050478352,-1.8749878837766896,230.79859917288633,212.95340082711363
2025-10-16,215.67,218.59,212.8101,214.47,42414591.0,-0.00510275084659273,-0.005115814338472142,215.47666666666666,216.57399999999998,220.172,224.7976666666667,39.52026033657374,-2.684217133235478,-2.0368337336684474,229.42096510788352,212.6550348921165
2025-10-17,214.56,214.8,211.03,213.04,45986944.0,-0.0066675991980230664,-0.00668992694119338,214.35999999999999,215.908,219.72266666666664,224.15466666666666,38.05291464662578,-2.9958536124909187,-2.2286377094329417,227.7225955591179,212.50940444088207
2025-10-20,213.88,216.69,213.59,216.48,38882819.0,0.016147202403304473,0.016018222916801047,214.66333333333333,215.19,219.3433333333333,223.50933333333336,43.48861700641575,-2.93145651091055,-2.3692014697284636,226.48447509380398,212.63252490619604
2025-10-21,218.43,223.32,217.99,222.03,50494565.0,0.025637472283813745,0.025314343455006803,217.1833333333333,216.31799999999998,219.50733333333335,222.969,50.96453177447506,-2.4048609867559776,-2.376333373133966,226.61793828170326,212.6310617182967
2025-10-22,219.3,220.005,216.52,217.95,44308538.0,-0.018375895149304156,-0.01854682919308312,218.82000000000002,216.794,219.32866666666666,222.55633333333333,46.132928235207984,-2.29035040815333,-2.359136780137839,226.5364078997516,212.48659210024837
2025-10-23,219.0,221.3,218.18,221.09,31539999.0,0.014406974076623058,0.014304179752726551,220.35666666666665,218.118,219.24066666666667,222.261,50.05712654428397,-1.9240489530298817,-2.272119214716248,226.68633686492456,212.63066313507545
2025-10-24,221.97,225.4,221.9,224.21,38685053.0,0.014111900131168253,0.01401325423925186,221.08333333333334,220.352,219.554,222.12966666666668,53.66881758458748,-1.3662452608045896,-2.0909444239339163,227.1830486784625,212.57695132153754
2025-10-27,227.66,228.4,225.54,226.97,38266995.0,0.012309888051380335,0.012234737480998162,224.09,222.45,219.95866666666663,221.98100000000002,56.654992994576595,-0.6934788892798736,-1.811451317003108,228.00092126594302,212.23907873405705
2025-10-28,228.215,231.485,226.21,229.25,47100026.0,0.01004538044675507,0.009995260979195912,226.80999999999997,223.894,220.45666666666665,221.821,59.00558406741014,0.02340050595208254,-1.4444809524120699,229.42345440489333,211.78454559510664
2025-10-29,231.672,232.82,227.76,230.3,52036151.0,0.004580152671755711,0.004569695690065268,228.84,226.36399999999998,220.79533333333333,221.777,60.079266031654086,0.6685521631172833,-1.0218743293061994,230.86758358859947,211.30741641140054
2025-10-30,227.06,228.44,222.75,222.86,102252937.0,-0.03230568823273994,-0.03283903520773168,227.47,226.718,220.47,221.49800000000002,50.07202366135048,0.5728897616014876,-0.702921511124662,230.90421053480026,211.3157894651997
2025-10-31,250.1,250.5,243.98,244.22,166340808.0,0.09584492506506326,0.09152568678596791,232.46,230.71999999999997,222.32666666666668,221.9226666666667,67.0441256910326,2.195343552304479,-0.1232684984388338,236.34989713090118,208.3411028690989
2025-11-03,255.36,258.6,252.9,254.0,95997816.0,0.040045860289902535,0.03926480861366079,240.36,236.12600000000003,224.58866666666665,222.80166666666668,71.77506064947653,4.2216495871594475,0.7457151186808225,243.62575462255182,204.3752453774482
2025-11-04,250.38,257.01,248.66,249.32,51546311.0,-0.018425196850393677,-0.018597055077886716,249.17999999999998,240.14000000000001,226.78400000000002,223.75533333333334,66.83100009446316,5.387767995240637,1.6741256939927853,247.8451521915395,202.90984780846048
2025-11-05,249.03,251.0,246.16,250.2,39234469.0,0.003529600513396458,0.0035233860921609433,251.17333333333332,244.11999999999998,229.09266666666664,224.755,67.28729764537616,6.310193893364158,2.6013393338670596,251.56205154794034,201.69094845205964
2025-11-06,249.155,250.38,242.17,243.04,46004203.0,-0.02861710631494807,-0.029034559185348068,247.51999999999998,248.156,230.99733333333333,225.58466666666666,60.04899797768412,6.389813113906911,3.3590340898750304,253.33515916751125,201.44784083248877
2025-11-07,242.9,244.9,238.49,244.41,46374294.0,0.005636932192231825,0.005621104143197465,245.88333333333333,248.19399999999996,233.08866666666665,226.40566666666666,60.91536470390017,6.48866221132468,3.9849597141649604,255.22912390033548,202.3578760996645