PriceSeer_data/processed_data/GOOG.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
2024-11-11,180.07,182.085,179.99,181.97,12503422.0,,,,,,,,,,,
2024-11-12,181.38,184.025,180.99,183.32,14065845.0,0.007418805297576547,0.007391421315772005,,,,,,,,,
2024-11-13,182.15,182.615,180.12,180.49,13969709.0,-0.015437486362644415,-0.015557885064766179,181.92666666666665,,,,,,,,
2024-11-14,179.75,180.445,176.03,177.35,17925763.0,-0.017397085711119864,-0.017550193356526286,180.38666666666666,,,,,,,,
2024-11-15,175.64,175.88,172.745,173.89,21708870.0,-0.019509444601071402,-0.01970226582565341,177.24333333333334,179.404,,,,,,,
2024-11-18,174.955,176.91,174.42,176.8,18725422.0,0.016734717350048944,0.01659623480956562,176.01333333333332,178.36999999999998,,,,,,,
2024-11-19,175.235,180.17,175.116,179.58,15392866.0,0.015723981900452433,0.01560164088911945,176.75666666666666,177.622,,,,,,,
2024-11-20,178.83,179.11,175.33,177.33,15729806.0,-0.012529234881389906,-0.012608387588274749,177.90333333333334,176.99,,,,,,,
2024-11-21,175.455,175.58,165.31,169.24,38839431.0,-0.04562115829244917,-0.046694577652521156,175.38333333333335,175.368,,,,,,,
2024-11-22,167.16,168.2645,165.71,166.57,24497042.0,-0.015776412195698475,-0.01590218436285037,171.04666666666665,173.904,,,,,,,
2024-11-25,167.99,170.46,167.4,169.43,21395652.0,0.017169958575974142,0.017024220680998556,168.41333333333333,172.43,,,,,,,
2024-11-26,169.49,171.495,169.43,170.62,14937478.0,0.007023549548486052,0.006998999310533752,168.87333333333333,170.638,,,,,,,
2024-11-27,170.68,171.14,169.67,170.82,12433371.0,0.0011721955222130376,0.0011715090374524273,170.29,169.336,,,,,,,
2024-11-29,170.06,170.87,168.75,170.49,9250712.0,-0.0019318580962415233,-0.0019337265408612392,170.64333333333335,169.586,,,34.548236087315715,,,,
2024-12-02,170.32,173.6,170.27,172.98,16593444.0,0.014604962167868996,0.014499336901225915,171.42999999999998,170.868,174.72533333333334,,41.90148356812003,,,,
2024-12-03,173.12,174.32,172.51,173.02,15721483.0,0.0002312406058504468,0.00023121387386248443,172.16333333333333,171.586,174.12866666666667,,42.01418383114073,,,,
2024-12-04,172.78,176.43,172.75,176.09,18239842.0,0.0177436134550919,0.017588033220458425,174.03,172.68,173.64666666666668,,50.02657382848737,,,,
2024-12-05,177.32,177.71,174.01,174.31,16145520.0,-0.01010846726105974,-0.010159904745912636,174.47333333333333,173.378,173.23466666666667,,46.05314103011803,,,,
2024-12-06,173.88,176.8389,173.55,176.49,13319549.0,0.012506454018702318,0.012428894317700216,175.63,174.57800000000003,173.17733333333334,,51.16860913410186,,,,
2024-12-09,175.715,178.04,175.4,177.1,19887786.0,0.003456286475154391,0.0034503272443135538,175.96666666666667,175.402,173.39133333333334,,52.52517418050636,,,183.75655500998494,166.03244499001505
2024-12-10,184.535,188.03,182.67,186.53,34317438.0,0.05324675324675332,0.05187753926768346,180.04,178.104,174.04,,67.53849394097864,,,184.88940918356465,165.35559081643535
2024-12-11,186.7,196.89,186.26,196.71,41664489.0,0.054575671473757525,0.053138478887166454,186.78,182.228,175.182,,76.26474972057844,,,188.95876968736067,162.62523031263933
2024-12-12,196.3,196.7053,193.28,193.63,25197757.0,-0.0156575669767679,-0.01578144142833096,192.29,186.092,176.2686666666667,,70.122801461347,,,191.64313821182367,161.25486178817636
2024-12-13,192.71,194.34,191.26,191.38,18883217.0,-0.011620100191086058,-0.011688141164190011,193.90666666666667,189.07,177.74466666666663,,65.94470267948594,,,193.68283253355372,160.61816746644627
2024-12-16,194.365,200.64,194.11,198.16,32248640.0,0.035426899362524855,0.034813804829987346,194.39,193.282,179.85066666666668,,71.46251581232978,,,197.16775856045805,159.56024143954195
2024-12-17,198.53,202.88,196.69,197.12,24129481.0,-0.005248284214775856,-0.005262104835949078,195.5533333333333,195.4,181.69666666666666,,69.59966619149927,4.5641890552719815,,199.85731916047604,158.90268083952395
2024-12-18,196.83,198.6899,189.28,190.15,27638416.0,-0.03535917207792205,-0.035999445970886265,195.14333333333335,194.088,182.99866666666668,,58.578621445921534,4.453533287539841,,200.91787721590052,158.8991227840995
2024-12-19,193.28,194.6,189.52,189.7,26981196.0,-0.002366552721535742,-0.002369357433300255,192.32333333333335,193.302,184.25733333333335,,57.94070499343169,4.280187221224992,,201.92112825987542,159.13287174012456
2024-12-20,187.01,194.1354,186.37,192.96,45319703.0,0.017185028993147222,0.017039036597852247,190.9366666666667,193.618,185.75533333333334,,61.23424310791983,4.355654693813392,,203.1026929384225,160.32330706157754
2024-12-23,194.03,196.49,191.63,195.99,15235942.0,0.015702736318407906,0.015580723981947993,192.88333333333333,193.184,187.28933333333333,181.00733333333335,64.05188947228473,4.606853942208119,,204.24980299917385,162.1181970008262
2024-12-24,196.17,197.67,195.1979,197.57,6809823.0,0.00806163579774477,0.008029314404545015,195.50666666666666,193.274,188.926,181.52733333333333,65.46163003565962,4.87720259616745,,205.55302175363818,163.62897824636178
2024-12-26,196.74,198.16,195.87,197.1,7918434.0,-0.0023789036797084995,-0.0023817377666392166,196.88666666666666,194.664,190.32666666666665,181.98666666666668,64.64944795569097,4.995940685780425,,206.52207888081182,165.30792111918817
2024-12-27,196.47,196.8,191.972,194.04,14692994.0,-0.015525114155251152,-0.01564689078165874,196.23666666666665,195.53199999999998,191.64199999999997,182.43833333333336,59.47559989460759,4.7879327424768405,,206.74555352823245,167.40644647176754
2024-12-30,190.865,193.78,190.36,192.69,12209534.0,-0.006957328385899797,-0.006981643439204959,194.61,195.478,192.722,182.94966666666667,57.29699864428791,4.462707912338942,4.637306096907085,206.4410611064439,169.93093889355606
2024-12-31,192.445,193.25,189.58,190.44,14355221.0,-0.011676786548341922,-0.011745495611492822,192.39,194.368,193.61133333333333,183.50133333333335,53.76231682421431,3.9775578840276467,4.5053564543311975,205.94006501379585,172.17793498620415
2025-01-02,191.485,193.2,188.71,190.63,17545162.0,0.0009976895610166459,0.0009971921995672935,191.25333333333333,192.98,193.88466666666667,183.96233333333333,54.0202698564069,3.5672829856751775,4.3177417605999935,205.13531978703364,174.74368021296638
2025-01-03,192.725,194.5,191.35,193.13,12874957.0,0.013114410113833186,0.01302916075862287,191.39999999999998,192.18599999999998,193.64600000000002,184.41400000000002,57.38879274239047,3.4046199401206536,4.135117396504126,204.63647927047933,176.94652072952064
2025-01-06,195.15,199.56,195.06,197.96,19483323.0,0.025009061254077647,0.024701452799177372,193.90666666666667,192.96999999999997,193.93466666666666,185.10166666666666,63.02484366800385,3.6236774407247196,4.032829405348245,203.89204245671257,180.0559575432874
2025-01-07,198.27,202.14,195.94,196.71,16966760.0,-0.006314406950899132,-0.006334427140047531,195.93333333333337,193.774,194.29000000000002,186.0173333333333,60.78411767337452,3.6542931185116743,3.9571221479809315,202.7054084276333,183.26459157236673
2025-01-08,193.95,197.64,193.75,195.39,14335341.0,-0.0067103858471863065,-0.006733001717217977,196.6866666666667,194.76399999999998,194.10533333333333,186.978,58.42199755200989,3.5313362493303657,3.8719649682508184,200.36720894521426,187.43179105478578
2025-01-10,195.42,197.62,191.6,193.17,20753794.0,-0.011361891601412544,-0.011426931008218016,195.09,195.272,193.842,187.76933333333332,54.58039638937064,3.217665354680264,3.7411050455367074,199.76637949281684,188.69662050718318
2025-01-13,191.35,192.49,188.66,192.29,13169060.0,-0.004555572811513198,-0.004565981055706048,193.61666666666665,195.10399999999998,193.98466666666667,188.49166666666667,53.09012954912228,2.8650438234908506,3.5658928011275366,199.48451306173126,188.53648693826875
2025-01-14,192.5,193.27,189.64,191.05,13651183.0,-0.0064485932705807825,-0.006469475269586732,192.17,193.72199999999998,194.07466666666667,189.16600000000003,50.97793793837808,2.457205942091832,3.344155429320396,199.50486296178755,188.25813703821242
2025-01-15,194.35,197.8,193.33,196.98,12894875.0,0.031038995027479643,0.030567026848647275,193.43999999999997,193.776,194.34266666666664,190.049,59.31433893237321,2.5827209245616416,3.191868528368645,199.81634314548197,188.506656854518
2025-01-16,195.825,196.9799,194.3,194.41,13449581.0,-0.01304700984871554,-0.013132869709007794,194.14666666666668,193.57999999999998,194.23733333333334,190.76333333333332,54.952798074153534,2.4466119116868583,3.042817205032288,199.32669801128404,188.62130198871594
2025-01-17,198.05,198.81,195.31,197.55,22109129.0,0.016151432539478483,0.016022385824851357,196.3133333333333,194.45600000000002,194.236,191.58100000000002,58.92673263340226,2.562576509443801,2.946769065914591,199.40175739305892,188.58924260694107
2025-01-21,200.51,203.84,199.44,199.63,19005232.0,0.010528980005061861,0.010473936327162406,197.1966666666667,195.924,194.40466666666669,192.36566666666667,61.3585169185701,2.790154738348008,2.9154462004012744,200.10162739557657,188.8373726044234
2025-01-22,200.55,202.12,199.2,200.03,15477376.0,0.0020037068576868045,0.002001702114599341,199.07000000000002,197.72,194.80400000000003,193.22299999999998,61.82658406539503,2.9685689662547645,2.9260707535719725,200.66825096242718,189.30374903757286
2025-01-23,199.98,201.94,196.82,199.58,15170838.0,-0.002249662550617315,-0.0022521968429949886,199.74666666666667,198.24,195.26333333333335,193.99266666666665,60.9323737487291,3.0386249115804844,2.948581585173675,201.25415116870076,189.37984883129926
2025-01-24,199.85,202.57,199.7842,201.9,12732376.0,0.011624411263653656,0.011557366862625325,200.50333333333333,199.738,196.02733333333333,194.81933333333333,63.83637336783329,3.243955069182391,3.0076562819754185,202.20621481033302,189.018785189667
2025-01-27,194.19,198.67,192.7,193.77,24970173.0,-0.04026745913818719,-0.041100636606300735,198.41666666666666,198.982,196.23666666666668,195.06066666666666,49.851840306912656,2.7193111177971616,2.9499872491397676,201.99861397407352,188.8463860259265
2025-01-28,194.65,197.23,192.61,197.07,15939161.0,0.01703050007741136,0.016887106860000216,197.58,198.47,196.4993333333333,195.07266666666666,54.23439228053814,2.5405238496999516,2.8680945692518045,201.9955962613688,188.84640373863118
2025-01-29,197.37,198.4595,195.19,197.18,12287818.0,0.0005581772974070365,0.0005580215744040349,196.00666666666666,197.9,196.44733333333335,195.19099999999997,54.37751692551265,2.3802714447838866,2.7705299443582208,202.1631426711959,188.99285732880415
2025-01-30,199.76,203.2384,199.4717,202.63,14571479.0,0.02763972005274362,0.02726463873034249,198.96,198.51,196.84199999999998,195.56599999999997,60.90164109502473,2.6623498005358783,2.7488939155937526,203.19216938115179,188.9578306188482
2025-01-31,203.715,207.08,203.58,205.6,17087335.0,0.014657257069535579,0.014550877703772183,201.8033333333333,199.25,197.52266666666668,195.814,63.92888553622003,3.089934269566214,2.817101986388245,204.58866399478504,189.07733600521496
2025-02-03,202.215,205.22,201.66,202.64,16719469.0,-0.014396887159533134,-0.014501527887590323,203.62333333333333,201.024,198.154,195.998,59.02390961840287,3.1535980641675962,2.884401201944115,205.0332849311678,189.83371506883222
2025-02-04,204.5,208.7,204.26,207.71,28285436.0,0.025019739439400057,0.02471187039459739,205.3166666666667,203.152,199.182,196.58333333333334,64.10415673293103,3.571983110488702,3.0219175836530328,206.70932601905557,189.61567398094442
2025-02-05,193.1,194.5499,189.91,193.3,43719589.0,-0.06937557171055797,-0.0718994898737318,201.21666666666667,202.376,199.332,196.70333333333332,46.469617359715684,2.7095556327005283,2.9594451934625323,206.7358419760991,189.12315802390088
2025-02-06,190.99,193.83,190.49,193.31,20816593.0,5.173305742367518e-05,5.17317193152094e-05,198.10666666666668,200.512,199.08733333333333,196.715,46.4806203239709,2.0037841827787304,2.7683129913257725,206.78205944840514,188.7369405515948
2025-02-07,192.74,193.015,185.1,187.14,29565724.0,-0.03191764523304541,-0.03243811808583359,191.25,196.82,198.60266666666666,196.42,40.895248914118916,0.935800463520593,2.4018104857647367,207.45431438117987,187.23968561882015
2025-02-10,189.06,189.99,187.61,188.2,16606020.0,0.005664208613872068,0.005648227303512467,189.54999999999998,193.932,197.97933333333333,196.1076666666667,42.18070810976304,0.1729550941471132,1.9560394074412122,207.8295228310262,186.3674771689738
2025-02-11,186.835,188.8,186.08,187.07,13028100.0,-0.00600425079702438,-0.006022348790466012,187.47,189.804,197.142,195.77333333333334,41.15317341547902,-0.5168292276599402,1.4614656804209818,208.25556441565317,185.41943558434684
2025-02-12,185.23,186.83,183.63,185.43,17632314.0,-0.008766771796653638,-0.008805426021521522,186.89999999999998,188.23,196.16866666666667,195.48633333333333,39.64376217968711,-1.1821949586750407,0.9327335526017774,208.77875556106585,184.33424443893415
2025-02-13,185.93,187.99,184.88,187.88,12729334.0,0.013212533031332407,0.013126008819502539,186.79333333333332,187.14399999999998,195.38866666666667,195.326,43.006817977338144,-1.4945789934170648,0.447271043398009,208.8911790811969,183.31182091880314
2025-02-14,186.83,188.15,186.11,186.87,12714154.0,-0.0053757717692143325,-0.00539027322463044,186.72666666666666,187.08999999999997,194.38666666666668,195.207,41.968628409224884,-1.8028618811105162,-0.0027555415036960573,209.12148693736782,182.32751306263214
2025-02-18,187.44,187.78,183.58,185.8,19796028.0,-0.005725905709851764,-0.005742361554425701,186.85000000000002,186.61,193.85533333333333,195.046,40.843733702613385,-2.109204748891841,-0.42404538298132505,209.17734486755953,181.09665513244047
2025-02-19,186.185,187.36,185.5,187.13,13120465.0,0.007158234660925578,0.007132736109958868,186.60000000000002,186.622,193.19266666666667,194.846,42.89268385979645,-2.219083579787309,-0.7830530223425219,208.80723640937794,180.21676359062207
2025-02-20,186.5,187.12,184.6,186.64,12063807.0,-0.002618500507668542,-0.002621934776522706,186.52333333333334,186.864,192.48999999999998,194.46866666666668,42.31122979686865,-2.318970600234877,-1.090236537920993,208.29465814333642,179.39034185666364
2025-02-21,187.29,187.47,181.13,181.58,19520782.0,-0.02711101585940834,-0.027485299769563248,185.11666666666665,185.60399999999998,191.08666666666667,193.96433333333334,36.76823921486584,-2.7744493700984947,-1.4270791043564934,208.07904105137644,177.80595894862356
2025-02-24,183.8,185.09,180.88,181.19,18734014.0,-0.0021478136358630273,-0.002150123495595038,183.13666666666666,184.46800000000002,189.45933333333332,193.49099999999999,36.372724091808216,-3.1307994106458352,-1.7678231656143617,207.28239345838028,176.53160654161968
2025-02-25,180.155,180.76,176.77,177.37,20832485.0,-0.02108284121640258,-0.021308258230521016,180.04666666666665,182.78199999999998,187.77466666666666,192.96433333333334,32.666157918744474,-3.679041756822272,-2.150066883855944,207.67867996316235,174.49532003683763
2025-02-26,176.945,178.08,173.59,174.7,23693251.0,-0.01505327845746185,-0.015167729077484196,177.75333333333333,180.296,185.57399999999998,192.37800000000001,30.3389804990818,-4.279641409731795,-2.5759817890311143,207.76813963118366,172.16886036881635
2025-02-27,175.94,176.59,169.752,170.21,25930530.0,-0.025701202060675388,-0.02603724832012911,174.09333333333333,177.01,184.03466666666665,191.68333333333334,26.87200147018028,-5.059602489250864,-3.072705929075064,208.04245813485005,169.1975418651499
2025-02-28,170.3,172.5,168.39,172.22,30049812.0,0.011808941895305791,0.011739760448137416,172.37666666666667,175.138,182.62866666666667,190.858,30.690373084052567,-5.452681939138984,-3.548701131087848,206.65762309502128,167.54137690497873
2025-03-03,173.73,175.0,167.64,168.66,24121991.0,-0.02067123446754149,-0.020887875121523593,170.36333333333334,172.632,181.39666666666665,189.99966666666668,27.91064099774573,-5.982499947579697,-4.035460894386218,204.44687091962132,166.05812908037868
2025-03-04,167.94,175.165,167.54,172.61,30711408.0,0.023419898019684693,0.023149860252102458,171.16333333333333,171.68,180.35733333333334,189.16833333333335,34.95068364314905,-6.014323174163366,-4.431233350341648,201.94186023254548,165.56013976745453
2025-03-05,172.32,175.75,170.93,174.99,18848036.0,0.013788308904466584,0.013694115035057953,172.08666666666667,171.738,179.552,188.347,38.82707752769295,-5.780859056254116,-4.701158491524142,196.9725132508776,167.25748674912236
2025-03-06,172.55,176.73,172.508,174.21,19082404.0,-0.004457397565575172,-0.004467361381587739,173.9366666666667,172.538,178.804,187.48633333333333,38.027275135030244,-5.594289060100095,-4.879784605239333,195.46358984101002,166.85741015899
2025-03-07,173.242,176.9,172.25,175.75,16395287.0,0.00883990586074268,0.008801062638705991,174.98333333333335,173.244,177.99533333333332,186.692,40.62769059677556,-5.261514401459749,-4.956130564483416,193.6176968489409,166.9473031510591
2025-03-10,170.16,170.45,165.565,167.81,28335500.0,-0.04517780938833571,-0.046230143677703894,172.59,173.074,176.72466666666665,185.55566666666667,32.950696428853576,-5.57422355037167,-5.079749161661067,193.30880443656676,165.3231955634332
2025-03-11,166.68,168.655,163.24,165.98,23705899.0,-0.010905190393897923,-0.010965087842768548,169.84666666666666,171.748,175.4033333333333,184.62933333333334,31.474503135470883,-5.901682586694449,-5.244135846667744,192.71864805967138,163.6913519403286
2025-03-12,168.47,169.53,165.48,169.0,19880062.0,0.018194963248584273,0.01803141575277166,167.59666666666666,170.55,174.19466666666668,183.69366666666664,36.528100764520225,-5.850071488808311,-5.365322975095858,191.7448199438357,162.85818005616426
2025-03-13,167.98,168.12,164.07,164.73,15206165.0,-0.02526627218934918,-0.0255909449641826,166.57,168.654,172.73399999999998,182.61200000000002,32.84034772756999,-6.083594742728792,-5.5089773286224455,191.19025994848494,161.34274005151508
2025-03-14,165.315,168.25,164.51,167.62,18611094.0,0.01754385964912286,0.01739174271186924,167.11666666666667,167.028,171.80333333333334,181.44500000000002,37.44356406290098,-5.966684531495815,-5.600518769197119,189.62679645558046,160.8802035444195
2025-03-17,167.325,168.46,165.81,166.57,17839139.0,-0.006264168953585614,-0.0062838711817438395,166.30666666666667,166.77999999999997,170.82866666666666,180.14399999999998,36.46562290770002,-5.8908524909970765,-5.658585513557111,188.04294750795924,160.43405249204073
2025-03-18,165.96,166.44,158.8,162.67,24616784.0,-0.023413579876328305,-0.02369203271065441,165.62,166.118,169.84866666666667,178.81166666666667,33.01637130926886,-6.075418812646262,-5.741952173374942,186.6924806674857,159.47151933251428
2025-03-19,163.915,168.1334,163.05,166.28,24955717.0,0.022192168193274853,0.02194950560607477,165.17333333333332,165.574,169.28733333333335,177.43066666666667,38.788081391308125,-5.862809306101923,-5.766123599920339,184.3147653331813,159.7642346668187
2025-03-20,163.825,167.03,163.14,165.05,19981512.0,-0.007397161414481546,-0.0074246560852346205,164.66666666666666,165.638,168.94333333333333,176.489,37.59931010540477,-5.727541922842391,-5.758407264504749,181.59750722678965,160.3224927732103
2025-03-21,163.38,166.47,163.03,166.25,29882064.0,0.007270524083611063,0.007244221236761537,165.86,165.36399999999998,168.54533333333333,175.587,39.54595263770388,-5.460565575014044,-5.698838926606609,179.82087819969706,160.56612180030294
2025-03-24,169.265,170.5,167.44,169.93,18742848.0,0.022135338345864675,0.021893908010050617,167.07666666666668,166.036,168.63,175.01333333333335,45.19255999863348,-4.895606150646955,-5.538192371414678,177.83097675443338,161.4300232455666
2025-03-25,171.18,172.91,170.55,172.79,13841592.0,0.016830459601012038,0.016690396779016122,169.65666666666667,168.06,168.642,174.49966666666666,49.166447491139145,-4.169035591377593,-5.264361015407261,176.95494762343674,161.84805237656326
2025-03-26,171.3,171.9396,166.8606,167.14,22554236.0,-0.032698651542334645,-0.033245199751740305,169.95333333333335,168.232,168.11866666666668,173.83533333333332,42.59577694137364,-4.002987026806153,-5.01208621768704,176.22704711236085,161.81995288763918
2025-03-27,166.71,167.44,163.85,164.08,21571174.0,-0.018308005265047056,-0.01847767080916472,168.00333333333333,168.03799999999998,167.44333333333333,173.12366666666665,39.51565631934736,-4.071376475910483,-4.823944269331729,176.20842202789314,161.2255779721069
2025-03-28,162.36,163.81,155.3394,156.06,34866462.0,-0.04887859580692355,-0.050113565075510104,162.42666666666668,166.0,166.13066666666666,172.06300000000002,32.81764063061131,-4.718332580184153,-4.802821931502215,177.0246829694764,158.79331703052358
2025-03-31,154.81,157.13,152.21,156.23,33591554.0,0.0010893246187362315,0.001088731735196434,158.79,163.26,165.35866666666666,171.04166666666666,33.0765896444627,-5.157875595439208,-4.873832664289614,177.71427490885853,156.86072509114146
2025-04-01,155.3,160.08,155.255,158.88,20111376.0,0.016962171157908212,0.0168199198730507,157.05666666666664,160.478,164.88533333333334,170.14433333333332,37.14373080319215,-5.232071683226621,-4.945480468077015,177.3389661016415,155.8630338983585
2025-04-02,156.96,160.275,156.53,158.86,17113321.0,-0.00012588116817713324,-0.00012588909187635403,157.99,158.822,164.20933333333335,169.20200000000003,37.125392842198906,-5.232173214305334,-5.002819017322679,176.3117096584599,155.27729034154015
2025-04-03,152.835,154.6872,152.18,152.63,28416065.0,-0.03921692055898285,-0.04000661927795547,156.79,156.53199999999998,163.40266666666668,168.06833333333333,31.85038674484761,-5.669606912850725,-5.136176596428289,175.96056198293283,153.47043801706715
2025-04-04,149.9,153.09,147.54,147.74,39832207.0,-0.03203826246478403,-0.03256271982643884,153.07666666666668,154.868,162.07733333333334,166.94033333333334,28.435205370756464,-6.337800187632979,-5.376501314669227,175.63925656987067,150.99074343012933
2025-04-07,143.39,154.93,142.66,149.24,47823024.0,0.010152971436307112,0.010101776252365477,149.87,153.47,160.922,165.87533333333334,30.883414000679366,-6.669429674284231,-5.635086986592229,175.9518592285645,148.82114077143552
2025-04-08,153.575,154.44,145.21,146.58,35304388.0,-0.017823639774859235,-0.017984393855252943,147.85333333333332,151.01000000000002,159.8493333333333,164.849,28.989481471120143,-7.065442181782714,-5.9211580256303264,176.50430338551635,146.32869661448362
2025-04-09,146.33,161.87,145.81,161.06,46479542.0,0.09878564606358298,0.0942056118696947,152.29333333333335,151.45,159.50133333333335,164.39433333333332,47.76755910420967,-6.140090816640139,-5.964944583832289,175.70060687243983,146.3383931275602
2025-04-10,158.76,160.03,152.2,155.37,35270540.0,-0.03532844902520793,-0.035967597263488985,154.33666666666667,151.998,158.85600000000002,163.89966666666666,42.96003509674423,-5.799031019828817,-5.931761871031595,175.32609342926224,145.77690657073776
2025-04-11,155.585,159.86,155.585,159.4,22581989.0,0.02593808328506153,0.02560739725220494,158.61,154.33,158.39933333333335,163.47233333333332,47.026565348414174,-5.144251623240677,-5.774259821473412,174.55873078605688,145.72226921394312
2025-04-14,162.31,164.03,159.92,161.47,18255931.0,0.012986198243412739,0.012902600537414963,158.74666666666667,156.776,157.83533333333335,163.23266666666666,49.036375554115416,-4.407495667244405,-5.500906990627611,174.01741773964167,145.75358226035834
2025-04-15,161.57,162.05,157.645,158.68,15690783.0,-0.017278751470861442,-0.017429771247400278,159.85,159.196,156.89466666666667,162.76833333333335,46.47689093317592,-4.002601449102059,-5.2012458823225005,173.7676141120256,145.60438588797442
2025-04-16,155.47,158.18,153.91,155.5,16921497.0,-0.020040332745147493,-0.020243864026840593,158.54999999999998,158.084,156.11866666666666,162.11866666666668,43.678493384855194,-3.8934381562657165,-4.939684337111144,173.0011735228053,145.29282647719475
2025-04-17,156.61,157.07,150.9,153.36,19513408.0,-0.013762057877813372,-0.013857632881899635,155.84666666666666,157.682,155.404,161.42366666666666,41.85223454703597,-3.934253944997778,-4.738598258688471,172.35743947068988,144.76756052931012
2025-04-21,150.965,151.06,148.4,149.86,16147780.0,-0.022822117892540406,-0.023086573801224367,152.90666666666667,155.774,154.99066666666667,160.56066666666666,38.98150525639057,-4.200599603463104,-4.630998527643397,171.56114763273274,143.92485236726725
2025-04-22,151.07,154.61,150.87,153.9,15910327.0,0.02695849459495525,0.026601515908668837,152.37333333333333,154.26000000000002,154.83533333333335,160.097,43.775496364798066,-4.039125693674208,-4.5126239608495595,169.6545142373867,144.22848576261333
2025-04-23,157.91,160.02,156.35,157.72,18575735.0,0.024821312540610707,0.02451826816459281,153.82666666666668,154.068,154.75799999999998,159.8216666666667,47.940384770737396,-3.561855528527076,-4.322470274385063,166.63959815530603,145.73640184469394
2025-04-24,158.525,161.71,158.09,161.47,30787481.0,0.023776312452447268,0.023498057884103155,157.6966666666667,155.262,154.932,159.57066666666665,51.72121082473691,-2.8481896666194757,-4.027614152831946,165.417914686641,146.391085313359
2025-04-25,167.1,168.24,163.0,163.85,35148053.0,0.014739580107759886,0.014632008251293847,161.01333333333335,157.35999999999999,155.68,159.5413333333333,54.004352456476695,-2.0667341945651856,-3.635438161178594,165.36733184979272,146.41866815020728
2025-04-28,164.26,164.95,160.3801,162.42,20871153.0,-0.008727494659749868,-0.008765802290558884,162.58,159.872,156.65866666666668,159.368,52.40088958808765,-1.5450043039862749,-3.2173513897401307,166.1040903159729,146.31790968402711
2025-04-29,162.045,162.68,159.39,162.06,15955215.0,-0.0022164758034723953,-0.002218935821685526,162.77666666666664,161.504,157.51333333333335,159.21766666666664,51.982444963254885,-1.1473526312650506,-2.8033516380451147,166.71892966011106,146.28607033988894
2025-04-30,159.86,161.374,157.155,160.89,20639520.0,-0.007219548315438806,-0.0072457353696357705,161.79,162.13799999999998,158.46733333333333,159.15833333333333,50.56908598540674,-0.9160602651015495,-2.4258933634564017,166.9497175471256,146.25628245287442
2025-05-01,162.52,163.94,160.93,162.79,21904291.0,0.01180931070918012,0.011740124957474939,161.91333333333333,162.402,158.58266666666665,159.042,52.81282421229347,-0.5728419125221649,-2.055283073269554,167.45487887641715,146.14412112358283
2025-05-02,164.955,166.7,163.66,165.81,16844937.0,0.018551508077891743,0.018381527892862737,163.16333333333333,162.794,159.27866666666665,159.06733333333335,56.21485590311224,-0.05649885095684226,-1.6555262288070118,168.61918326761392,146.2978167323861
2025-05-05,164.515,167.1,164.47,166.05,15309343.0,0.0014474398407817723,0.001446393309474455,164.88333333333335,163.51999999999998,159.722,159.06066666666666,56.48336478708038,0.3678325944399887,-1.2508544641576118,169.19440738604595,147.55359261395404
2025-05-06,163.96,166.74,163.13,165.2,10691949.0,-0.005118940078289835,-0.00513208673587805,165.68666666666667,164.148,159.97066666666666,158.903,55.19243158278736,0.6282879138313717,-0.8750259885598152,169.52414296655522,148.81985703344478
2025-05-07,166.07,166.99,149.4901,152.8,78900429.0,-0.07506053268765123,-0.07802698435445746,161.35,162.53000000000003,159.5786666666667,158.23666666666665,40.610649852108466,-0.16398541614782403,-0.7328178740774169,168.60378746600307,150.36221253399694
2025-05-08,155.92,157.41,154.1,155.75,38387507.0,0.019306282722513002,0.019122280935142323,157.91666666666666,161.122,159.59533333333334,157.857,44.37578016684387,-0.5475159690814166,-0.695757493078217,168.44769365994011,149.9873063400599
2025-05-09,155.55,156.43,153.83,154.38,22871035.0,-0.008796147672552213,-0.008835062145854769,154.31,158.836,159.66333333333336,157.53366666666665,43.01200018150987,-0.9510511205925525,-0.7468162185810842,168.49035506725627,149.84564493274374
2025-05-12,159.1,160.44,157.8898,159.58,31884901.0,0.03368311957507464,0.03312826835842723,156.57000000000002,157.542,160.31133333333335,157.65099999999998,49.371992702697,-0.8415581353594632,-0.76576460193676,168.50058107166976,149.85341892833023
2025-05-13,159.92,162.06,157.58,160.89,24944270.0,0.008209048752976456,0.008175537782808523,158.28333333333333,156.68,160.77733333333333,157.80633333333333,50.85985340696616,-0.6416812023665273,-0.7409479220227135,168.4464463218324,149.84955367816758
2025-05-14,161.31,168.34,160.93,166.81,31769209.0,0.036795325999130046,0.036134538503020744,162.42666666666665,159.482,161.38333333333333,158.07066666666668,57.00861891784039,-0.005519147145662373,-0.5938621670473033,169.42858623620427,149.6804137637957
2025-05-15,167.14,167.51,163.84,165.4,22717554.0,-0.00845273065163954,-0.00848865757637307,164.36666666666665,161.412,161.64533333333333,158.28866666666667,55.23584016903748,0.38048268127121787,-0.3989931973835991,170.05268244360263,150.0463175563974
2025-05-16,168.93,170.65,166.95,167.43,36271378.0,0.012273276904473995,0.012198570878860948,166.54666666666668,164.02200000000002,161.884,158.782,57.29483849837924,0.8405071031787941,-0.1510931372711205,170.75442409859713,150.75157590140284
2025-05-19,165.715,167.95,165.415,167.87,21374688.0,0.002627963925222465,0.0026245168658707045,166.9,165.68,162.24733333333333,159.453,57.7484763172352,1.2264463841243014,0.12441476700796389,170.7740115536356,152.5329884463644
2025-05-20,167.76,169.68,164.26,165.32,33563274.0,-0.015190325847382002,-0.015306880690791107,166.87333333333333,166.566,162.46466666666666,159.989,54.15790987551989,1.3114250642483114,0.3618168264560334,170.74182698679581,153.70717301320414
2025-05-21,164.95,174.53,164.89,170.06,45567580.0,0.028671667069924966,0.02826832631411481,167.75,167.21599999999998,163.076,160.77166666666668,59.23206765986167,1.7411784453796315,0.6376891502407531,171.74335435737976,153.93964564262023
2025-05-22,173.35,178.13,171.88,171.98,45024081.0,0.011290132894272498,0.0112268750251039,169.12,168.53199999999998,163.68866666666665,161.13566666666665,61.109856167982,2.211199716119239,0.9523912634164504,173.08629236107245,153.64770763892753
2025-05-23,170.28,171.205,169.26,169.59,24963648.0,-0.013896964763344455,-0.013994431627441212,170.54333333333332,168.964,163.9406666666667,161.60966666666667,57.55599919952364,2.3635958716431844,1.2346321850617974,173.74526632291517,153.56273367708482
2025-05-27,171.3,174.29,171.21,173.98,24341333.0,0.025885960257090446,0.025556590724085393,171.85,170.186,164.46933333333334,162.09566666666666,61.93491676688013,2.806258433701629,1.5489574347897639,175.25552139744838,153.20847860255162
2025-05-28,173.98,176.48,173.0146,173.38,25999228.0,-0.0034486722611793974,-0.003454632638900313,172.31666666666663,171.798,165.01466666666667,162.49266666666665,61.00848779203992,3.0732304303718934,1.8538120339061899,176.4612012758077,153.1347987241923
2025-05-29,175.0,175.4,171.78,172.96,21233590.0,-0.0024224247318028747,-0.0024253635495960868,173.43999999999997,172.37800000000001,166.35866666666666,162.96866666666665,60.32822015983847,3.21386968211786,2.125823563548524,177.43655592010285,153.36644407989715
2025-05-30,172.41,173.44,168.525,172.85,36258254.0,-0.0006359851988899656,-0.0006361875232646556,173.0633333333333,172.552,167.49866666666668,163.547,60.13908405773933,3.278656905769367,2.356390231992693,178.29653691892514,153.51246308107488
2025-06-02,169.01,171.0624,168.65,170.37,24742877.0,-0.014347700318194878,-0.014451623810182588,172.05999999999997,172.708,168.56466666666665,164.114,55.885120251018066,3.094217757282422,2.5039557370506387,178.67606388750835,153.58893611249164
2025-06-03,168.865,169.8,166.68,167.71,25386713.0,-0.015613077419733501,-0.015736245213914445,170.31,171.454,169.10666666666665,164.70899999999997,51.66389286118881,2.702258677900545,2.5436163252206203,178.77773622608663,153.65326377391335
2025-06-04,168.28,169.58,167.795,169.39,18508735.0,0.010017291753622093,0.009967451254753857,169.15666666666667,170.656,169.67333333333332,165.22533333333334,54.02583232014276,2.4983903544201667,2.53457113106053,179.05209230187234,153.7979076981277
2025-06-05,171.62,172.36,169.35,169.81,25422883.0,0.002479485211641874,0.0024764163599193673,168.97,170.02599999999998,169.87333333333333,165.6283333333333,54.62281174727949,2.3436970485091138,2.496396314550247,178.3078877288647,156.2431122711353
2025-06-06,172.3,175.83,172.3,174.92,22258115.0,0.03009245627465984,0.02964856158651002,171.37333333333333,170.44,170.50799999999998,166.07666666666668,61.22065835320851,2.603425118823708,2.5178020754049393,178.3907187614901,158.07728123850987
2025-06-09,175.87,177.915,175.66,177.63,18817587.0,0.015492796707066159,0.015374008667074664,174.12,171.892,171.18800000000002,166.536,64.19405499733399,2.9934294460636295,2.6129275495366775,178.17280964585947,160.62019035414053
2025-06-10,177.76,182.445,176.475,180.01,32908000.0,0.013398637617519471,0.013309669690818676,177.51999999999998,174.352,171.9973333333333,167.12233333333333,66.61505832560309,3.4547327856839445,2.781288596766131,179.1418927091068,161.69410729089316
2025-06-11,181.23,181.75,178.0,178.79,18994398.0,-0.00677740125548576,-0.006800472138884435,178.81000000000003,176.232,172.89533333333335,167.68,64.21807460987301,3.6794606695951586,2.9609230113319365,179.60538952293055,163.02061047706948
2025-06-12,177.48,178.13,176.11,176.97,17345924.0,-0.010179540242742813,-0.01023170608063506,178.59,177.664,173.35600000000002,168.21599999999998,60.70862272840463,3.668413163604299,3.1024210417864095,180.19216455458908,163.4498354454109
2025-06-13,173.58,178.3432,173.57,175.88,20873241.0,-0.006159236028705495,-0.006178282370484291,177.21333333333334,177.856,173.616,168.65233333333333,58.641681077659904,3.5310008650233726,3.188137006433802,180.34670856755037,164.34329143244963
2025-06-16,175.905,178.245,175.82,177.94,18132529.0,0.011712531271321325,0.011644470504011895,176.92999999999998,177.91799999999998,174.1726666666667,169.05666666666667,61.32188906405627,3.5474328149668395,3.2599961681404097,180.89247600345513,164.8485239965449
2025-06-17,177.0,178.715,175.94,177.23,17656119.0,-0.003990109025514221,-0.003998090749572988,177.01666666666665,177.362,174.38933333333335,169.42933333333335,59.88151850553224,3.4632420883987436,3.3006453521920767,181.23001766138873,165.44698233861124
2025-06-18,177.28,177.8235,172.84,173.98,32531762.0,-0.018337753202053775,-0.01850797398765356,176.38333333333333,176.4,174.42933333333332,169.722,53.667407299353535,3.098554287373588,3.2602271392283795,180.75355779122538,166.78944220877463
2025-06-20,174.865,175.365,166.27,167.73,55402575.0,-0.03592366938728586,-0.03658480637273103,172.98000000000002,174.552,174.08066666666664,170.21966666666668,44.173781050677476,2.278943568195757,3.0639704250218553,180.9515567221814,166.3584432778186
2025-06-23,167.32,168.48,163.33,166.01,36975585.0,-0.01025457580635547,-0.010307516200678992,169.23999999999998,172.57799999999997,173.62466666666666,170.56166666666667,41.97325132281142,1.4736195737607432,2.745900254769633,181.3572131557137,165.3557868442863
2025-06-24,167.685,169.25,166.91,167.74,27310266.0,0.010421058972351238,0.01036713405028097,167.16,170.538,173.44933333333333,171.007,44.94402432674137,0.9638800388186723,2.389496211579441,181.47672768329804,165.05127231670193
2025-06-25,168.65,173.36,168.5605,171.49,23627355.0,0.022356027184929017,0.0221097943117902,168.41333333333333,169.39000000000001,173.70133333333334,171.404,50.82144581254211,0.852672368549861,2.082131442973525,181.38048167696118,164.89851832303881
2025-06-26,173.385,174.65,170.86,174.43,25909119.0,0.017143856784652245,0.01699855916198783,171.22000000000003,169.48,174.03733333333332,171.85533333333333,54.887558847045526,0.9903567024583708,1.863776494870494,181.45179806048608,164.93220193951387
2025-06-27,174.63,178.84,172.71,178.27,74053110.0,0.022014561715301362,0.02177573993372682,174.73000000000002,171.58800000000002,174.60133333333334,172.23733333333334,59.58745700993261,1.3932677138971314,1.7696747386758216,182.00669616104406,164.9083038389559
2025-06-30,180.785,181.58,175.5,177.39,43964599.0,-0.004936332529309584,-0.004948556462922069,176.6966666666667,173.864,174.76600000000002,172.637,58.093776011359026,1.622861609310462,1.7403121128027497,182.39666040945133,164.9723395905487
2025-07-01,176.805,177.22,174.66,176.91,25778460.0,-0.0027059022492811335,-0.002709569820325649,177.5233333333333,175.698,174.718,172.95299999999997,57.25077590350269,1.745958118716203,1.7414413139854406,182.6923761654577,165.33062383454234
2025-07-02,176.545,179.935,176.09,179.76,19325861.0,0.016109886382906558,0.015981499196551268,178.01999999999998,177.352,174.70133333333334,173.3493333333333,60.880545972926775,2.049854721598564,1.8031239955080653,183.13297036032006,166.0950296396799
2025-07-03,179.82,180.77,178.19,180.55,13287389.0,0.0043947485536270925,0.004385119846393059,179.07333333333335,178.576,174.81866666666664,173.857,61.84757593402065,2.327610125889919,1.9080212215844363,183.7111207978347,166.6328792021653
2025-07-07,180.135,180.34,176.64,177.56,20991357.0,-0.016560509554140124,-0.016699167757632256,179.29,178.43400000000003,174.858,174.107,56.18639431280526,2.2801807688430813,1.9824531310361655,183.78788131104858,167.33111868895145
2025-07-08,178.78,178.79,173.92,175.16,24108642.0,-0.013516557783284533,-0.013608738032636895,177.75666666666666,177.988,174.80999999999997,174.21300000000002,52.066663051393256,2.0255830586913817,1.9910791165672088,183.79681525231788,167.3461847476821
2025-07-09,176.11,180.28,173.88,177.66,31288035.0,0.0142726649920073,0.014171769408357293,176.79333333333332,178.13799999999998,174.7913333333333,174.482,55.709670706794164,2.0024585500688943,1.993355003267546,183.79982709189963,167.34617290810039
2025-07-10,176.67,179.59,175.74,178.7,24693712.0,0.005853878194303608,0.0058368108238273314,177.17333333333332,177.92600000000002,174.88933333333335,174.63933333333335,57.16804282729525,2.0444839800647685,2.0035807986269907,183.611928110608,167.40307188939198
2025-07-11,177.91,182.61,177.5405,181.31,23975714.0,0.014605484051483097,0.014499851272335204,179.22333333333336,178.078,175.37800000000001,174.90366666666668,60.66825603301177,2.2623160522260264,2.055327849346798,184.01187042628297,167.25512957371697
2025-07-14,182.07,184.73,180.7109,182.81,20990352.0,0.008273123379846758,0.008239088681276518,180.93999999999997,179.128,176.38333333333333,175.232,62.56180656083489,2.5268589457743076,2.1496340686323,184.8585408596409,166.9924591403591
2025-07-15,183.94,185.41,182.39,183.1,23911567.0,0.0015863464799519278,0.0015850895614712627,182.40666666666667,180.71599999999998,177.52266666666668,175.57366666666667,62.933349032400784,2.728459686351755,2.265399192176191,185.75075966465494,166.82224033534504
2025-07-16,184.32,185.3352,183.08,183.77,21152555.0,0.0036592026215183093,0.0036525240268679756,183.2266666666667,181.93800000000002,178.59133333333335,176.02033333333333,63.82654160273656,2.9087627202930264,2.394071897799558,186.57230157639916,166.58369842360085
2025-07-17,183.115,185.1873,181.5,184.7,21654370.0,0.005060673668171978,0.005047911497861095,183.85666666666665,183.13799999999998,179.472,176.58666666666667,65.08423881116232,3.0910655221524905,2.5334706226701447,187.55510367988236,166.3478963201176
2025-07-18,186.62,187.36,184.73,185.94,21033397.0,0.006713589604764536,0.006691153822517646,184.8033333333333,184.064,180.23933333333335,177.13833333333332,66.74448744268189,3.2975869136702727,2.6862938808701706,188.7476542675575,166.35134573244255
2025-07-21,187.1,191.26,187.05,191.15,24664994.0,0.02801979133053667,0.027634419114709867,187.26333333333332,185.73200000000003,181.098,177.84966666666665,72.63270905840368,3.837424620259185,2.9165200287479736,190.45182128108414,166.9891787189159
2025-07-22,192.42,193.36,188.495,192.11,26212909.0,0.00502223384776368,0.005009664497929646,189.73333333333335,187.53400000000002,182.0793333333333,178.4226666666667,73.5616188768753,4.2932242522560955,3.191860873449598,191.61671128269253,168.43428871730745
2025-07-23,192.36,193.36,190.18,191.51,34068129.0,-0.003123210660559206,-0.003128098061883236,191.59,189.08200000000002,183.05266666666665,178.8853333333333,71.91858107603939,4.55354334567528,3.4641973678947346,192.38978167288624,170.03821832711375
2025-07-24,198.11,198.97,191.95,193.2,45252060.0,0.008824604459297225,0.008785895199949463,192.27333333333334,190.78199999999998,183.94866666666667,179.325,73.70040764924136,4.840419634300844,3.7394418211759564,193.70153749336149,170.8974625066385
2025-07-25,192.93,195.275,192.13,194.08,31101847.0,0.004554865424430732,0.004544523417322468,192.92999999999998,192.41000000000003,184.85066666666668,179.83466666666666,74.60403979444607,5.08021821217784,4.0075970993763335,195.1780272360155,171.3859727639845
2025-07-28,194.41,194.82,191.855,193.42,25553546.0,-0.0034006595218467606,-0.0034064549069229557,193.5666666666667,192.86399999999998,185.908,180.383,72.58956067724488,5.1575507935666,4.237587838214387,196.47943645482258,171.59956354517743
2025-07-29,193.3,196.66,192.99,196.43,31891598.0,0.01556198945300391,0.015442143457367876,194.64333333333332,193.728,187.32600000000002,181.068,75.79907705994789,5.39947745085334,4.469965760742178,198.14401044477916,171.83898955522085
2025-07-30,196.3,198.4799,195.56,197.44,21150522.0,0.005141780787048855,0.00512860697083809,195.76333333333332,194.914,188.64466666666667,181.718,76.78149745321815,5.608058422222086,4.69758429303816,199.68199004683572,172.35400995316428
2025-07-31,196.6,196.83,192.08,192.86,27852019.0,-0.02319692058346834,-0.023470203634784578,195.57666666666668,194.846,189.58866666666665,182.239,64.07849136537712,5.342210939138084,4.826509622258145,200.33018140759748,173.01581859240252
2025-08-01,189.78,191.6175,188.7,189.95,21236711.0,-0.015088665353106046,-0.015203657448603948,193.41666666666666,194.02,190.16466666666668,182.7713333333333,57.56221331637505,4.840909225164722,4.829389542839461,200.5700072614871,173.7159927385129
2025-08-04,191.175,196.08,190.92,195.75,23385950.0,0.03053435114503822,0.030077455237277954,192.85333333333335,194.48600000000002,191.02733333333336,183.70533333333333,65.16571889762481,4.855662478032741,4.834644129878118,201.22159545109415,174.88340454890587
2025-08-05,195.545,198.7,194.675,195.32,19010151.0,-0.0021966794380587906,-0.002199095677453016,193.67333333333332,194.26399999999998,191.84199999999998,184.68233333333333,64.24667356139818,4.777584115145487,4.823232126931592,201.17168569752891,176.94931430247107
2025-08-06,195.25,197.38,194.4673,196.92,15383679.0,0.008191685439279173,0.008158315696540372,195.99666666666667,194.16,192.71866666666665,185.65500000000003,66.1591463520765,4.789601533223589,4.816506008189992,201.39589688896012,178.65110311103984
2025-08-07,197.71,198.37,195.22,197.28,14660550.0,0.001828153564899626,0.0018264845260345028,196.50666666666666,195.044,193.55733333333333,186.51466666666667,66.59215293728468,4.773152484330694,4.807835303418133,201.47705581010578,180.42794418989425
2025-08-08,197.98,203.43,197.9,202.09,24379909.0,0.02438158961881598,0.024089103314122944,198.76333333333332,197.47199999999998,194.634,187.43666666666667,71.7865651714694,5.089573856459282,4.864183014026363,202.60570797799028,181.37729202200973
2025-08-11,201.555,202.16,199.8,201.63,16690235.0,-0.002276213568212171,-0.002278808080172829,200.33333333333334,198.648,195.33266666666665,188.21533333333335,70.65513157077855,5.242786340532007,4.939903679327492,203.46054041595744,182.40445958404257
2025-08-12,202.095,205.13,201.4,204.16,19871996.0,0.012547735951991212,0.01246966550644081,202.62666666666667,200.416,196.136,189.1076666666667,73.16069043680835,5.504901120468958,5.052903167555786,204.58173230209843,183.38926769790152
2025-08-13,204.98,205.43,198.64,203.03,19573041.0,-0.005534874608150497,-0.005550248782275163,202.93999999999997,201.638,196.904,189.97833333333335,70.2745776828648,5.557385336995395,5.1537996014437075,205.14947892361494,184.74752107638506
2025-08-14,202.56,205.42,202.3245,203.82,17777145.0,0.0038910505836575737,0.003883500026397612,203.67,202.946,197.61200000000002,190.78033333333332,71.13198225177275,5.598193366046075,5.242678354364182,205.65840070689865,186.15059929310138
2025-08-15,204.72,207.33,202.085,204.91,21111380.0,0.005347855951329583,0.005333606948193592,203.92,203.51000000000002,198.334,191.59233333333333,72.31838796023473,5.6533199601337,5.324806675518086,206.22858126198258,187.47741873801743
2025-08-18,205.07,206.14,203.41,204.29,13000162.0,-0.00302571860816947,-0.0030303053491790963,204.34,204.042,199.05866666666668,192.48333333333332,70.54249432452002,5.582626323477172,5.376370605109903,207.03532834079957,187.98467165920042
2025-08-19,203.905,204.29,200.93,202.49,13476582.0,-0.008811003964951714,-0.008850050388384044,203.89666666666668,203.708,199.46266666666665,193.39433333333332,65.51260335761415,5.320030154319198,5.365102514951762,207.4514474527609,188.6065525472391
2025-08-20,201.68,202.17,197.46,200.19,13971693.0,-0.011358585609165917,-0.011423587027553143,202.32333333333335,203.14000000000001,199.646,194.14533333333333,59.65899445616679,4.870189507208892,5.266119913403188,207.43315072337367,189.49284927662632
2025-08-21,200.72,203.36,200.4,200.62,11768910.0,0.002147959438533409,0.00214565587171424,201.1,202.5,200.16333333333336,194.876,60.37189259176697,4.496551512951953,5.112206233312942,207.51177252525335,190.15622747474666
2025-08-22,203.96,209.23,202.13,206.72,25723734.0,0.030405742199182573,0.02995264913889797,202.51,202.862,201.28133333333332,195.72299999999998,68.79620155718264,4.639182126990562,5.017601412048466,208.50058554666694,190.43141445333308
2025-08-25,207.0,211.09,205.95,209.16,22788806.0,0.011803405572755388,0.011734288725692803,205.5,203.836,202.1753333333333,196.60133333333334,71.41396031918897,4.892705461328575,4.9926222219044885,209.77298760503626,190.7330123949637
2025-08-26,208.37,208.46,206.4501,207.95,23050971.0,-0.0057850449416715355,-0.005801843131009273,207.9433333333333,204.92799999999997,203.01733333333334,197.42966666666663,68.35163521780794,4.939053310609609,4.981908439645513,210.74004212482447,190.91795787517555
2025-08-27,206.46,209.57,206.39,208.21,15248979.0,0.0012503005530175582,0.0012495195781821854,208.43999999999997,206.53199999999998,203.77,198.24433333333334,68.6625947478257,4.939820961065038,4.973490943929418,211.64697445154889,191.08802554845113
2025-08-28,207.84,212.9,207.6,212.37,20915705.0,0.019979828058210414,0.019782850687104666,209.51,208.882,204.77599999999998,199.16666666666663,73.19986138584287,5.215979992492294,5.021988753641994,212.90693316904498,191.77906683095506
2025-08-29,211.27,215.34,210.97,213.53,24682224.0,0.00546216508923103,0.005447301565614912,211.37,210.244,205.53866666666667,200.08633333333333,74.3165546399648,5.465438151103513,5.110678633134298,213.53943599929892,193.50456400070107
2025-09-02,208.99,212.369,206.96,211.99,28900069.0,-0.007212101344073352,-0.007238234271661266,212.63,210.81,206.22933333333333,200.781,70.1382582460214,5.475749379062648,5.183692782319968,214.33261270377304,194.33538729622697
2025-09-03,226.48,231.8,225.12,231.1,70558470.0,0.09014576159252785,0.0863114135321738,218.87333333333333,215.44,208.02533333333335,202.08066666666667,82.94923419261178,6.945870718585496,5.536128369573073,220.75869212576075,191.48730787423924
2025-09-04,230.155,232.77,226.76,232.66,32196009.0,0.006750324534833485,0.006727643108285375,225.25,220.33,210.0006666666667,203.45233333333334,83.56893407433579,8.142964409452844,6.057495577549028,225.94700196817806,189.87299803182194
2025-09-05,232.66,236.1299,232.38,235.17,26127737.0,0.010788274735665793,0.010730496480120177,232.97666666666666,224.89000000000001,212.09066666666664,204.85133333333334,84.54238448155498,9.188288931819557,6.683654248403133,230.709022453289,188.89997754671103
2025-09-08,235.79,238.4,233.73,234.16,23128799.0,-0.00429476548879526,-0.004304014485110013,233.99666666666667,229.016,214.04066666666668,206.18733333333333,82.42623714136948,9.821995735020607,7.311322545726629,234.50452753121272,188.31147246878726
2025-09-09,234.19,240.59,233.38,239.94,22854794.0,0.02468397676802181,0.02438424970315153,236.42333333333332,234.606,216.41733333333335,207.73799999999997,84.77490952021,10.667640714907208,7.982586179562745,239.06191819149097,187.58508180850907
2025-09-10,239.25,242.08,238.11,239.56,19990138.0,-0.0015837292656497581,-0.0015849846905203525,237.88666666666668,236.298,218.8886666666667,209.17566666666667,83.98026052641508,11.178301132597227,8.621729170169642,242.8569906126747,187.3300093873253
2025-09-11,240.14,242.57,236.58,240.78,21308614.0,0.005092669894807056,0.0050797461106186145,240.09333333333333,237.92199999999997,221.59466666666668,210.62033333333332,84.48314992940283,11.548325093663806,9.207048354868476,246.29677111385752,187.6652288861426
2025-09-12,240.8,242.4227,238.5,241.38,14536593.0,0.0024919013207076457,0.002488801682871436,240.57333333333335,239.164,224.31199999999998,212.23766666666668,84.73691707922293,11.754488309956258,9.716536345886034,249.3504210229711,188.36757897702887
2025-09-15,245.14,252.7499,244.98,251.76,29935150.0,0.04300273427790202,0.04210379756639954,244.64,242.68399999999997,227.31466666666665,214.29800000000003,88.30139986311484,12.610092102664538,10.295247497241736,254.1462684921307,188.25673150786926
2025-09-16,252.33,253.23,249.715,251.42,24493512.0,-0.0013504925325706907,-0.0013514052694664118,248.18666666666664,244.98000000000002,230.132,216.15366666666668,87.57991862475656,13.109609694072276,10.858119936607844,258.0337477656409,189.0822522343591
2025-09-17,251.46,251.95,246.58,249.85,20491324.0,-0.0062445310635589335,-0.006264109696470933,251.01,247.038,232.9253333333333,217.97133333333332,84.16035695043992,13.22633020364728,11.331761990015732,260.79187466277165,191.0601253372284
2025-09-18,251.86,254.14,250.11,252.33,21166359.0,0.00992595557334397,0.00987701685224157,251.20000000000002,249.348,235.86666666666667,219.8183333333333,85.1469078371521,13.36488524444087,11.73838664090076,263.1076919581376,193.95830804186238
2025-09-19,253.4,256.7,252.0675,255.24,41616844.0,0.011532516942099669,0.011466524357690546,252.47333333333336,252.11999999999998,238.72466666666665,221.75033333333334,86.23062122666065,13.553270131165874,12.101363338953783,265.21104016553005,197.3169598344699
2025-09-22,254.78,256.31,250.81,252.88,20078982.0,-0.00924619965522655,-0.009289211092783942,253.48333333333335,252.344,241.348,223.4433333333333,81.06486481375428,13.358149798757637,12.352720630914554,266.799440226417,200.34455977358294
2025-09-23,253.655,254.77,251.09,252.34,17521091.0,-0.0021354001898132857,-0.0021376834077670476,253.48666666666668,252.52800000000002,244.038,225.13366666666664,79.88561067721344,13.009971193038837,12.484170743339412,267.9284544956604,203.5335455043396
2025-09-24,252.15,252.96,247.22,247.83,16958511.0,-0.017872711421098475,-0.01803435725707152,251.01666666666665,252.12399999999997,245.15333333333334,226.58933333333331,70.64268598410408,12.229147827384054,12.433166160148343,267.65311888509075,207.79688111490927
2025-09-25,244.84,247.315,241.65,246.57,17379793.0,-0.005084130250575081,-0.005097098414005366,248.91333333333333,250.97200000000004,246.08066666666667,228.04066666666668,68.26625280907004,11.377515300704289,12.222035988259533,266.52044712579914,212.76555287420084
2025-09-26,247.785,250.12,246.64,247.18,16594608.0,0.002473942490976322,0.00247088733307118,247.1933333333333,249.36000000000004,246.88133333333334,229.486,68.81323440264778,10.62928451426626,11.90348569346088,265.3183651761428,217.44863482385722
2025-09-29,248.275,251.6483,243.2,244.36,23157245.0,-0.011408690023464674,-0.011474268380023184,246.03666666666666,247.656,247.56133333333335,230.80100000000002,63.37482285169798,9.696975100227718,11.462183574814247,263.1729949624682,222.67700503753187
2025-09-30,243.06,243.675,239.5707,243.55,22541189.0,-0.0033147814699623357,-0.003320287529014514,245.03,245.898,247.80200000000002,232.10966666666667,61.862487611510176,8.791411028257613,10.928029065502923,258.94959973835154,230.05640026164846
2025-10-01,241.18,247.15,239.2,245.54,23967662.0,0.008170806815848808,0.008137606500142098,244.48333333333335,245.44,248.20066666666665,233.54466666666667,64.12737793699841,8.140482925964676,10.370519837595273,258.2981059813703,232.1518940186297
2025-10-02,245.64,247.635,243.105,246.43,20657524.0,0.0036246640058645863,0.0036181107420990774,245.17333333333332,245.41200000000003,248.57733333333334,235.08599999999998,65.12492094590323,7.608724635838115,9.818160797243841,257.6491095282751,234.1778904717249
2025-10-03,245.23,247.1177,242.47,246.45,19941381.0,8.115894980309513e-05,8.115565659370962e-05,246.14,245.266,248.91533333333334,236.61366666666666,65.14837490769021,7.106991221797813,9.275926882154636,257.1276246471646,235.82737535283545
2025-10-06,245.78,252.2,245.69,251.51,18309030.0,0.020531547981335052,0.020323617029353983,248.13,246.696,248.89866666666666,238.10666666666665,70.54545155905632,7.036550612828364,8.828051628289382,256.5719160611845,238.11808393881554
2025-10-07,248.93,251.55,246.81,247.13,13811174.0,-0.01741481452029736,-0.017568236218866096,248.36333333333332,247.41199999999998,248.61266666666668,239.37233333333333,61.64625985718388,6.551771781153434,8.372795658862191,256.28712541418093,239.12187458581906
2025-10-08,246.2,247.26,245.09,245.46,14136494.0,-0.006757576983773661,-0.00678051279251227,248.03333333333333,247.39600000000002,248.32000000000002,240.62266666666667,58.61038967012346,5.964075867092959,7.891051700508346,255.8132275995613,240.1857724004388
2025-10-09,245.06,245.555,239.6801,242.21,19375722.0,-0.013240446508596126,-0.013328882711127055,244.93333333333337,246.552,247.64533333333333,241.756,53.12706613898113,5.176404414571579,7.348122243320993,255.64155585806915,240.50044414193084
2025-10-10,242.16,244.84,236.685,237.49,22449083.0,-0.019487221832294233,-0.019679601133148577,241.72000000000003,244.76,246.46200000000002,242.59333333333333,46.34563412433061,4.123768325962828,6.70325145984936,256.2788574668152,239.47414253318485
2025-10-13,241.03,244.99,240.75,244.64,12464965.0,0.030106530801296882,0.029662224855665626,241.4466666666667,243.38600000000002,245.91266666666667,243.63033333333334,55.59278322130973,3.82242930125841,6.127087028131171,255.83743086421572,239.20356913578428
2025-10-14,241.755,248.025,241.1775,246.19,17705370.0,0.006335840418574268,0.006315853360452257,242.7733333333333,243.198,245.50266666666667,244.77033333333333,57.310434008947695,3.666423748555445,5.634954372216026,255.39599182745957,239.12200817254046
2025-10-15,248.085,252.76,246.79,251.71,16048087.0,0.022421706811811992,0.022174035647964364,247.51333333333332,244.448,245.76133333333334,245.4573333333333,62.825143972393306,3.942756449445625,5.296514787661946,255.64631516161185,239.05768483838816
2025-10-16,252.465,257.58,250.67,251.88,18945987.0,0.000675380398077019,0.0006751524313730197,249.92666666666665,246.382,246.11533333333333,246.09799999999998,62.98373843484499,4.127885984907238,5.062789027111004,255.5719570972583,239.0870429027417
2025-10-17,251.35,254.88,248.59,253.79,17653826.0,0.007582976020327203,0.007554369780270671,252.46,249.642,246.55599999999998,246.71866666666665,64.80068464156548,4.378253729386728,4.925881967566149,255.24132739810585,239.27267260189416
2025-10-20,255.23,257.88,254.6,257.02,13726831.0,0.012727057803695985,0.012646749478182586,254.23,252.11800000000002,247.4,247.48066666666668,67.68905581386495,4.782179982418967,4.897141570536713,256.20000000000823,238.72799999999177
2025-10-21,255.25,255.38,244.67,251.34,27836425.0,-0.022099447513812098,-0.02234729869199655,254.04999999999998,253.148,247.91933333333333,247.86066666666667,58.584985396168115,4.591043229297014,4.835921902288774,256.0486566810814,238.77934331891856
2025-10-22,255.01,257.18,250.451,252.53,19650244.0,0.004734622423808288,0.004723449352031486,253.63,253.31199999999998,248.38533333333334,248.293,59.80474773407737,4.4839014058619,4.7655178030034,256.56732248800995,238.73067751199
2025-10-23,253.7,255.86,252.7683,253.73,13241319.0,0.004751910664079428,0.004740655976695948,252.53333333333333,253.68200000000002,248.87199999999999,248.72466666666665,61.050518261903605,4.444586286009724,4.701331499604665,257.2906783658281,238.7233216341719
2025-10-24,257.3,262.51,256.1,260.51,18405966.0,0.02672131793638899,0.026370538656836792,255.59,255.026,249.8093333333333,249.36233333333334,67.23024916359921,4.903987986569888,4.74186279699771,259.4223609164016,237.9246390835984
2025-10-27,265.36,270.8,264.94,269.93,22987660.0,0.03615984031323172,0.03552141795306086,261.39000000000004,257.608,251.03733333333335,249.968,73.51717203370612,5.959485182318531,4.985387274061875,263.9393608661587,235.9646391338413
2025-10-28,270.2,271.38,267.17,268.43,20101160.0,-0.005556996258289204,-0.005572493801857093,266.29,261.026,252.45733333333334,250.53499999999997,71.17552876205923,6.59886919400401,5.308083658050302,266.9930344052341,235.39896559476588
2025-10-29,268.61,275.97,268.43,275.17,26287850.0,0.025108966956003398,0.02479891616531543,271.1766666666667,265.554,254.43800000000002,251.379,75.02492074919306,7.562274112629325,5.758921748966107,271.36758814853886,233.98741185146116
2025-10-30,291.72,291.93,280.45,281.9,48570034.0,0.02445760802413033,0.0241633096309844,275.1666666666667,271.188,257.084,252.3646666666667,78.16110329789129,8.767764870952504,6.360690373363386,276.80548134044164,232.09651865955828
2025-10-31,283.205,286.285,277.523,281.82,29932813.0,-0.00028378857750965825,-0.00028382885310803747,279.63,275.45,260.03933333333333,253.25066666666666,78.03566008369046,9.605938372533956,7.009739973197501,281.20392913096396,231.23507086903615
2025-11-03,282.42,285.94,280.3701,284.12,19691754.0,0.00816123766943444,0.008128114862650533,282.61333333333334,278.288,262.67133333333334,254.292,79.0754261653965,10.336633413687082,7.675118661295418,285.5057277973327,230.19427220266732
2025-11-04,277.065,281.8336,276.865,278.06,18123709.0,-0.0213290159087709,-0.021559766388211908,281.3333333333333,280.214,264.796,255.14933333333335,69.71162528911532,10.307900087938833,8.2016749466241,287.926795669694,230.8662043303059
2025-11-05,279.38,286.7,277.88,284.75,19657321.0,0.024059555491620532,0.02377468458589428,282.31,282.13,266.9986666666667,256.38,73.4494756267294,10.701594489840488,8.701658855267379,291.16461582090614,231.55738417909384
2025-11-06,285.735,288.81,281.62,285.34,23103777.0,0.0020719929762949008,0.002069849359376752,282.71666666666664,282.81800000000004,269.22933333333333,257.6723333333333,73.75706331546458,10.93515455412421,9.148357995038745,293.7052437878383,233.32975621216167
2025-11-07,284.21,284.5,275.74,279.7,21991128.0,-0.019765893320249472,-0.01996385147875427,283.2633333333333,282.39399999999995,270.9566666666667,258.7563333333334,65.89785338783767,10.543611532647049,9.427408702560406,294.0950255558984,237.16097444410156