Spaces:
Sleeping
Sleeping
| date,Open,High,Low,Close,Volume,symbol,daily_return,volatility_10,MA_5,MA_20,MA_50,RSI_14,volume_MA_5,volume_ratio,target_3_days,target_direction,overnight_gap | |
| 2025-08-06,205.19798558200998,214.9275012748427,205.15806109322384,212.80197143554688,108483100,AAPL,0.05090679602505532,0.019936010233875145,205.4614288330078,209.81675338745117,205.26084411621093,55.625219363769176,82576080.0,1.313735163984534,0.06653136089498268,1, | |
| 2025-08-07,218.42014073215765,220.38600300495352,216.12496995802366,219.56771850585938,90224800,AAPL,0.031793629657992595,0.02233097376241828,207.94819030761718,210.19695281982422,205.6564111328125,62.88958263830955,84481360.0,1.0679847010038663,0.04490579648204007,1,0.026400926921451927 | |
| 2025-08-08,220.36604479784603,230.5146761138317,218.78936250198095,228.86814880371094,113854000,AAPL,0.04235791290787305,0.025488101972022656,213.3308563232422,211.10454254150392,206.23379577636717,69.91734976204343,86365260.0,1.3182846899320397,0.018507973443478543,1,0.0036359001105408426 | |
| 2025-08-11,227.6992650180531,229.33767612130436,224.54232171734583,226.95997619628906,61806100,AAPL,-0.008337431911761617,0.025907048251120675,218.13829650878907,212.04345703125,206.7823971557617,65.3957533663331,83704620.0,0.7383833771660393,0.02465011376525661,1,-0.005107236597873367 | |
| 2025-08-12,227.78917070894937,230.57647717809445,226.8500938879156,229.42758178710938,55626200,AAPL,0.010872426196794072,0.025008050998479296,223.52507934570312,213.08130264282227,207.36238830566407,67.68272054206619,85998840.0,0.6468250036860962,0.008447657405681985,1,0.0036534834315596217 | |
| 2025-08-13,230.8462285986664,234.77241529044048,230.2068337695816,233.10403442382812,69878500,AAPL,0.016024457949132653,0.024127718989447974,227.5854919433594,214.25058059692384,207.99894439697266,70.7220522493923,78277920.0,0.8926974554254891,-0.010457293607666451,0,0.00618341875247341 | |
| 2025-08-14,233.83332460758467,234.89229562265464,230.6264418350812,232.5545654296875,51916300,AAPL,-0.0023571835446725142,0.02376892076600851,230.182861328125,215.3993713378906,208.5931771850586,69.8428757029999,70616220.0,0.7351894508088935,-0.00953690041452171,0,0.0031286038680504186 | |
| 2025-08-15,233.77337703316005,234.0531046408583,229.11788646444978,231.36570739746094,56038700,AAPL,-0.005112168105708581,0.021010270906401986,230.682373046875,216.43084106445312,209.17261352539063,68.05149854195582,59053160.0,0.9489534514325736,-0.02409432358162744,0,0.005240970441584606 | |
| 2025-08-18,231.47561022214762,232.89423321308522,229.88715369469057,230.66639709472656,37476200,AAPL,-0.0030225322092916063,0.021525018672184502,231.4236572265625,217.36248245239258,209.78177154541015,71.04723703336796,54187180.0,0.6916063910319747,-0.02594312491412787,0,0.00047501777995943064 | |
| 2025-08-19,231.05601964615855,232.64447617946885,229.1278960385577,230.3367156982422,39402600,AAPL,-0.001429256279357305,0.021472213311390573,231.60548400878906,218.1818405151367,210.31867462158203,74.00809763019878,50942460.0,0.7734726591530916,-0.012144404497624328,0,0.0016891170813752275 | |
| 2025-08-20,229.75726351111018,230.24679444121838,225.55134937034353,225.79110717773438,42263900,AAPL,-0.019734624185850147,0.01917487845531234,230.1428985595703,218.78639221191406,210.8139614868164,69.30755325250188,45419540.0,0.9305224139214091,0.005088310509800076,1,-0.002515674435035056 | |
| 2025-08-21,226.05087353353895,226.30063142153253,223.56327948127884,224.68218994140625,30621200,AAPL,-0.004911252928377019,0.0171135078717493,228.56842346191405,219.3549575805664,211.2627215576172,75.68318721955967,41160520.0,0.7439458976708749,0.019608724671594135,1,0.0011504720405135088 | |
| 2025-08-22,225.95095699429655,228.8681272027074,225.1916985271248,227.53941345214844,42477800,AAPL,0.012716733406805902,0.010851863854411536,227.80316467285155,220.06039581298828,211.84626251220703,76.67898353429275,38448340.0,1.104801923828181,0.01198636831501676,1,0.005646940922291938 | |
| 2025-08-25,226.26065308481304,229.07792927219558,226.01089520624416,226.94000244140625,30983100,AAPL,-0.002634317288807808,0.010541324452489466,227.0578857421875,220.7273811340332,212.40943298339843,76.39697006943454,37149720.0,0.8340062859154793,0.023771813398203667,1,-0.0056199510578606535 | |
| 2025-08-26,226.65028173376106,229.26775474756235,224.4724002828088,229.08792114257812,54575100,AAPL,0.00946469850209164,0.010388906818551025,226.8081268310547,221.64047088623047,213.07044616699218,71.34753253984826,40184220.0,1.358122666061454,0.012341354511064884,1,-0.0012766401010328309 | |
| 2025-08-27,228.38860049855515,230.676376013076,228.03893336267103,230.26678466796875,31259500,AAPL,0.005145899965004919,0.008988025335737206,227.70326232910156,222.72327041625977,213.71571929931642,66.43081834695903,37983340.0,0.8229792324740268,-0.0033407188661885856,0,-0.003052629927126264 | |
| 2025-08-28,230.59647266873003,233.18396075811214,229.11789497993007,232.33477783203125,38074700,AAPL,0.008980857430412437,0.009523254283229919,229.23377990722656,223.9833137512207,214.45783569335939,56.84415125101598,39474040.0,0.9645503728526393,0.02541281882680302,1,0.0014317653379173673 | |
| 2025-08-29,232.28481317583598,233.15398096397084,231.145917853049,231.91517639160156,39418400,AAPL,-0.0018060207961334562,0.00938450336293956,230.1089324951172,225.4813316345215,215.17279968261718,60.39396329222828,38862160.0,1.014313151919502,0.03291116603798727,1,-0.00021505457194787267 | |
| 2025-09-02,229.02798202980685,230.62643860177437,226.75019132336067,229.49752807617188,44075600,AAPL,-0.010424709383172748,0.009948650680954107,230.6204376220703,226.81006927490233,215.7511962890625,50.14702656100255,41480660.0,1.0625578281541326,0.04340065224545975,1,-0.012449355004346614 | |
| 2025-09-03,236.98028515930878,238.6186963224971,234.133039090421,238.2390594482422,66427800,AAPL,0.038089871578786294,0.01570566318021473,232.45066528320314,228.5973388671875,216.49444427490235,58.8988955743114,43851200.0,1.514845659867917,-0.0024741189125764285,0,0.032604957211797604 | |
| 2025-09-04,238.21906152531412,239.66765417218173,236.51072617258424,239.5477752685547,47549400,AAPL,0.005493288226302795,0.013420799971623067,234.3068634033203,229.93462905883788,217.28781616210938,61.80835358045558,47109180.0,1.0093446754963682,-0.02264570559034862,0,-8.394057202200545e-05 | |
| 2025-09-05,239.76756781945676,241.08629675958926,238.25903569310344,239.45787048339844,54870400,AAPL,-0.00037531045761318715,0.013083017582560846,235.73148193359376,230.92913665771485,218.0542428588867,64.19063847276868,50468320.0,1.0872246193255493,-0.053819539032126884,0,0.0009175311716239624 | |
| 2025-09-08,239.06825064349684,239.91741830634814,236.11111057683257,237.64962768554688,48999500,AAPL,-0.007551402650500583,0.013567886096821616,236.8783721923828,231.36821060180665,218.79568145751952,61.78753066952941,52384540.0,0.9353809349094218,-0.032999871714250784,0,-0.001627091392381738 | |
| 2025-09-09,236.77047435136637,238.5487492683241,233.13400016518182,234.123046875,66313900,AAPL,-0.014839412310012845,0.014770463344622975,237.80347595214843,231.7263641357422,219.4649917602539,55.7686522646995,56832200.0,1.1668367580350576,-0.0011947739653460632,0,-0.003699367605758585 | |
| 2025-09-10,231.96513778704139,232.19491077497392,225.73117543382176,226.5703582763672,83440800,AAPL,-0.03225948363240483,0.01828484636829666,235.46973571777343,231.58350296020507,219.90162017822266,51.087572721003916,60234800.0,1.385259019702896,0.043696827595217425,1,-0.00921698703635417 | |
| 2025-09-11,226.66027725307507,230.22681187017153,226.43048902665416,229.80722045898438,50208600,AAPL,0.014286344459361722,0.018843615917310097,233.52162475585936,231.41866226196288,220.35009704589845,56.75177903751055,60766640.0,0.8262526939123177,0.035299747434472506,1,0.00039686999390359896 | |
| 2025-09-12,228.9980136278554,234.28288383192944,228.79821036620638,233.84332275390625,55824200,AAPL,0.017562991653877313,0.019484669618152817,232.39871520996093,231.48310012817382,220.78709014892578,58.05465969002858,60957400.0,0.9157903716365855,0.021019361890997956,1,-0.0035212419762650007 | |
| 2025-09-15,236.77047667310174,237.95932665324483,234.80238330570734,236.47076416015625,42699500,AAPL,0.011235905200573493,0.019724545498927083,232.1629425048828,231.73835296630858,221.25447845458984,61.57767209842712,59697400.0,0.7152656564607504,0.004985240055266127,1,0.012517586068839731 | |
| 2025-09-16,236.9502954777413,240.98639147239973,236.09114297984144,237.9193572998047,63421100,AAPL,0.006125886829152938,0.01924330929235275,232.92220458984374,232.1010009765625,221.82268768310547,60.91357904569894,59118840.0,1.072773078768122,0.030862895446420513,1,0.0020278672473027864 | |
| 2025-09-17,238.73857528095925,239.86748583209587,237.4997706474641,238.75856018066406,46508000,AAPL,0.003527257682534257,0.015040564513076322,235.35984497070314,232.5220932006836,222.40648345947267,60.582677949947836,51732280.0,0.8990131500100131,0.07150916507475014,1,0.0034432590540426707 | |
| 2025-09-18,239.737599946219,240.9664044724694,236.4208079152849,237.64962768554688,44249600,AAPL,-0.004644576907642972,0.01499476207411246,236.92832641601564,233.11501922607422,222.94554809570312,56.785714842331494,50540480.0,0.8755278936804716,0.06957286752550917,1,0.004100543095979986 | |
| 2025-09-19,240.99636870073516,246.06146581163878,239.9773675285625,245.26223754882812,163741300,AAPL,0.03203291306373979,0.018225296335901146,239.212109375,234.1440216064453,223.61151824951173,64.39655356863648,72123900.0,2.2702779522460657,0.027739312132648575,1,0.014082668875949703 | |
| 2025-09-22,248.05953649140056,256.3914711896616,247.8797028858207,255.8319854736328,105517400,AAPL,0.043095700465100695,0.021794734943950574,243.0843536376953,235.55865020751952,224.51383087158203,74.15688062838922,84687480.0,1.245962213068567,0.0030849557189596144,1,0.011405338916128651 | |
| 2025-09-23,255.63220171436936,257.0907792625319,253.33442606621003,254.18359375,60275200,AAPL,-0.00644325892472386,0.020980210700242887,246.3372009277344,236.92082977294922,225.43386901855467,66.81415687126386,84058300.0,0.7170642280417282,0.0040482823569638615,1,-0.0007809178312617385 | |
| 2025-09-24,254.9728287261993,255.4923293909784,250.79686899703333,252.06564331054688,42303700,AAPL,-0.00833236483994404,0.0167616095861322,248.99861755371094,238.06971588134766,226.30176849365233,62.97907927548738,83217440.0,0.5083513744234381,0.008402376506518872,1,0.0031049800050256403 | |
| 2025-09-25,252.96477212582877,256.9209435623003,251.466224879955,256.6212158203125,55202100,AAPL,0.018072960876120314,0.0168902771112189,252.79293518066407,239.38743743896484,227.23982330322266,66.28743352559977,85407940.0,0.6463345211229775,-0.00872027755143201,0,0.0035670423127604277 | |
| 2025-09-26,253.8539172209246,257.3505275669758,253.5342198150173,255.2126007080078,46076300,AAPL,-0.0054890828406448655,0.01749129084213519,254.7830078125,240.53132858276368,228.15250030517578,66.79404382649743,61874940.0,0.7446681968499687,-3.916149440985617e-05,0,-0.010783592426456238 | |
| 2025-09-29,254.31347273152574,254.75304905914027,252.76497075706976,254.18359375,40127700,AAPL,-0.004031959845059219,0.017927413510893494,254.45332946777344,241.6447494506836,229.02144592285157,70.14446163982655,48797000.0,0.8223394880832838,0.010611966160040565,1,-0.003523054794268493 | |
| 2025-09-30,254.61318058017173,255.67215158054225,252.8648753735947,254.38340759277344,37704300,AAPL,0.0007861004710238984,0.018048410096432273,254.49329223632813,242.88904342651367,229.86844268798828,82.7683879893804,44282820.0,0.8514430652790405,0.01331338204507615,1,0.0016900651369114146 | |
| 2025-10-01,254.7929996074261,258.53938316103813,254.6831055272507,255.20260620117188,48713900,AAPL,0.003220330351537015,0.01805496223368141,255.1206848144531,243.73722076416016,230.69350372314454,81.72743313705665,45564860.0,1.069111152761141,0.00485418259346293,1,0.0016101365200216363 | |
| 2025-10-02,256.33149581258533,257.9299523535748,253.9038565188199,256.8809814453125,42630200,AAPL,0.006576638338942287,0.017605921527653858,255.17263793945312,244.60388107299804,231.55712188720702,80.58357290326344,43050480.0,0.9902375072240774,-0.002527836135202577,0,0.004423503459535877 | |
| 2025-10-03,254.42336451804394,258.9889308017334,253.70406057825727,257.7701110839844,49155600,AAPL,0.0034612513299712155,0.015449472232448878,255.68414001464845,245.51949310302734,232.44630645751954,79.64406916441202,43666340.0,1.125709184694664,0.0001550917877004565,1,-0.009567142391939839 | |
| 2025-10-06,257.7401350456914,258.819106172963,254.80299514816292,256.44140625,44664100,AAPL,-0.0051546117135026215,0.008000296616675997,256.1357025146484,246.45908203125,233.3065216064453,75.86498890064618,44573620.0,1.0020299001965736,-0.01032378396852962,0,-0.000116289814078692 | |
| 2025-10-07,256.56129542181253,257.15072039039774,255.18262697514498,256.23162841796875,31955800,AAPL,-0.0008180341665524615,0.007666903033431784,256.5053466796875,247.56451110839845,234.15914825439452,74.83675540053,43423920.0,0.7359031612070029,-0.04370716364716509,0,0.0004675109747902929 | |
| 2025-10-08,256.2715719294531,258.2696351050741,255.8619653198879,257.8100891113281,36496900,AAPL,0.00616028826380699,0.00709081870569998,257.02684326171874,249.1264976501465,235.09882751464843,78.27922642199195,40980520.0,0.8905914322219435,-0.04030074381614124,0,0.00015588829423975823 | |
| 2025-10-09,257.5603136690899,257.75013209688524,252.8948383011137,253.79396057128906,38322000,AAPL,-0.01557785637436715,0.006738418682626788,256.40943908691406,250.32583465576172,236.00249084472657,63.31048798893521,40118880.0,0.9552111125734317,-0.024681107468140562,0,-0.0009688350176643345 | |
| 2025-10-10,254.69310389004832,256.13171175032437,243.76369637579657,245.032470703125,61999100,AAPL,-0.03452205816262133,0.012573816634457509,253.86191101074218,250.88529205322266,236.76046203613282,32.144023081475936,42687580.0,1.4523920072302061,0.01659394481957399,1,0.0035428081768978667 | |
| 2025-10-13,249.13848619669534,249.44818352992385,245.32217845998096,247.42015075683594,38142900,AAPL,0.009744341420789837,0.013302294142024223,252.0576599121094,251.43276138305663,237.66976867675783,39.084144749123155,41383340.0,0.9216969920745884,-0.0008479224112448724,0,0.016757026045519825 | |
| 2025-10-14,246.36117950382103,248.60900042906025,244.46301046499008,247.53004455566406,35478000,AAPL,0.00044415864468594357,0.013293023836663623,250.31734313964844,251.9132957458496,238.5619140625,42.172403314058734,42087780.0,0.8429525149580235,0.018242673326047454,1,-0.0042800525736307465 | |
| 2025-10-15,249.24838988167792,251.5761352503302,247.2303418581919,249.09852600097656,33893600,AAPL,0.006336529564029414,0.01348103499402288,248.5750305175781,252.43029403686523,239.49401123046874,35.5248021506374,41567120.0,0.8153944752487062,0.05173654439124076,1,0.006941966697814102 | |
| 2025-10-16,248.00958596667436,248.79881419551728,244.8926123625184,247.21035766601562,39777000,AAPL,-0.007580006053321764,0.013181208448401257,247.25830993652343,252.90833053588867,240.18217895507811,34.88106598092098,41858120.0,0.9502815702186338,0.06191142397176308,1,-0.004371523395918965 | |
| 2025-10-17,247.77980070207627,253.13461023404025,247.03052706557392,252.045654296875,49147000,AAPL,0.019559441912186948,0.015015289899590176,248.66094665527345,253.24750137329102,240.83173767089843,46.46862054607942,39287700.0,1.2509513155516867,0.02441642071371075,1,0.002303475636850024 | |
| 2025-10-20,255.64218177653177,264.1239650925819,255.3824390623343,261.98602294921875,90483000,AAPL,0.03943876231500254,0.01986076168720498,251.57412109375,253.55520324707032,241.4940951538086,59.50061990617698,49755720.0,1.8185446818978803,-0.010143442599080843,0,0.01426934929582463 | |
| 2025-10-21,261.6263807259345,265.03308188579996,261.5764108568555,262.5155029296875,46695900,AAPL,0.0020210237725979407,0.019831212748083166,254.5712127685547,253.9717987060547,242.20520568847655,59.205227137228874,51999300.0,0.898010165521459,0.0001904184416192667,1,-0.0013727534745392289 | |
| 2025-10-22,262.3956210979312,262.5954395959732,255.18261234613632,258.19970703125,45015300,AAPL,-0.016440156296572916,0.020651548744557647,256.3914489746094,254.27850189208985,242.78064819335938,51.5566114199054,54223640.0,0.830178497791738,0.04008503800163776,1,-0.0004566657222845902 | |
| 2025-10-23,259.68824995662277,260.36758405794774,257.76012648314656,259.3285827636719,32754900,AAPL,0.004372103072468825,0.019892380798275683,258.8150939941406,254.41387023925782,243.30513916015624,51.82925213003207,52819220.0,0.6201322170225156,0.036289438563165355,1,0.0057650837117046395 | |
| 2025-10-24,260.93706434715574,263.87421967110856,258.9290010880386,262.56549072265625,38253700,AAPL,0.012481878875396424,0.015219555375412069,260.9190612792969,254.78151473999023,243.90535766601562,56.87994163462811,50640560.0,0.7553964648100258,0.026177551034165747,1,0.0062024847640866744 | |
| 2025-10-27,264.6234656652487,268.8593494221352,264.3936774471076,268.5496520996094,44888200,AAPL,0.02279111912415832,0.016015733399916236,262.231787109375,255.49981765747071,244.6490365600586,62.24913723724125,41521600.0,1.0810806905321568,0.009635067021142918,1,0.007837949065310613 | |
| 2025-10-28,268.7294713644567,269.6286240979669,267.8902885694659,268.7394714355469,41534800,AAPL,0.0007068314349076843,0.016001549207037877,263.47658081054686,256.2176208496094,245.410498046875,61.17694092356897,40489380.0,1.0258196099816792,0.005092972960082598,1,0.0006695941083573351 | |
| 2025-10-29,269.01920560410514,271.1471476128123,266.85129379808274,269.4388122558594,51086700,AAPL,0.0026023003490212027,0.016097528412165808,265.7244018554687,256.92943115234374,246.19253997802736,67.16356646945799,41703660.0,1.2249932020355048,-0.002410133638450107,0,0.0010409121036965116 | |
| 2025-10-30,271.72657092903916,273.87451306817263,268.2199910571769,271.13714599609375,69886500,AAPL,0.006303226049785504,0.01517736436720692,268.08611450195315,257.6422393798828,247.09946075439453,83.89108076904486,49129980.0,1.4224817514682482,-0.0050110179138741495,0,0.008490828229332167 | |
| 2025-10-31,276.721738255342,277.05143573891627,268.89933466249033,270.108154296875,86167100,AAPL,-0.0037950967413132863,0.015234320982738707,269.5946472167969,258.25914154052737,248.0079800415039,80.53245303026507,58712660.0,1.4676068159746127,-0.000850647572270602,0,0.02059692794482953 | |
| 2025-11-03,270.15812755648943,270.5877038096653,265.9921525413924,268.7894287109375,50194600,AAPL,-0.004882213161503057,0.010464288983335322,269.6426025390625,258.87654266357424,248.83298034667968,77.70837037381753,59773940.0,0.8397405290666802,0.002676069962482819,1,0.00018501203617683905 | |
| 2025-11-04,268.0701070960229,271.22705027239556,267.36080327265466,269.7784729003906,49274800,AAPL,0.0036796245826942187,0.010466953090726538,269.85040283203125,259.5538848876953,249.68974975585937,77.36651041710837,61321940.0,0.8035427450599247,-0.0058139607228469,0,-0.0026761529215055266 | |
| 2025-11-05,268.3498399683747,271.43687417180433,266.67147434431234,269.8783874511719,43683100,AAPL,0.0003703577594871277,0.00812458981575386,269.9383178710938,260.1572998046875,250.50555908203125,81.48769887900323,59841220.0,0.7299834461931091,-0.001661469744300148,0,-0.005295577948294759 | |
| 2025-11-06,267.6305743388968,273.1352174017799,267.6305743388968,269.50872802734375,51204000,AAPL,-0.0013697259247742455,0.00833197560498927,269.6126342773438,260.9430381774902,251.29039794921874,77.69330091486668,56104720.0,0.912650486447486,0.02130273113853942,1,-0.008328985264452757 | |
| 2025-11-07,269.5386899523433,272.02629915101613,266.51162568814635,268.2099914550781,48227400,AAPL,-0.004818903572332056,0.008143496335690175,269.2330017089844,262.1019142150879,252.0079022216797,63.59670234284061,48516780.0,0.9940354656677546,0.019611535487878973,1,0.00011117237359568757 | |
| 2025-11-10,268.9599914550781,273.7300109863281,267.4599914550781,269.42999267578125,41312400,AAPL,0.004548679242277531,0.003994264089543516,269.3611145019531,263.20240631103513,252.7581985473633,64.66281998514135,46740340.0,0.8838703355602463,0.013064690743193497,1,0.002796316408390087 | |
| 2025-11-11,269.80999755859375,275.9100036621094,269.79998779296875,275.25,46208300,AAPL,0.021601185771556786,0.00783200602131611,270.455419921875,264.58840408325193,253.67324798583985,83.98839767174755,46127040.0,1.0017616565034306,-0.010317879520038598,0,0.00141040304770293 | |
| 2025-11-12,275.0,275.7300109863281,271.70001220703125,273.4700012207031,48398000,AAPL,-0.006466843884820661,0.008319002445100919,271.1737426757812,265.8069778442383,254.37786682128908,77.47651914045824,47070020.0,1.0282128624547004,-0.021976852081755927,0,-0.0009082652134423251 | |
| 2025-11-13,274.1099853515625,276.70001220703125,272.0899963378906,272.95001220703125,49602800,AAPL,-0.0019014480979659965,0.008198230507018423,271.86199951171875,267.0939605712891,255.04591156005858,72.55864398869284,46749780.0,1.061027452963415,-0.020186882283213414,0,0.002340235228736763 | |
| 2025-11-14,271.04998779296875,275.9599914550781,269.6000061035156,272.4100036621094,47431300,AAPL,-0.0019784155368063328,0.00810726235471104,272.702001953125,268.11217803955077,255.70495422363283,60.98402620272378,46590560.0,1.0180452864271217,-0.014133130398144567,0,-0.0069610709986755405 | |
| 2025-11-17,268.82000732421875,270.489990234375,265.7300109863281,267.4599914550781,45018300,AAPL,-0.018171183658773127,0.010019908516607522,272.30800170898436,268.38587646484376,256.30116149902346,47.13541951352829,47331740.0,0.9511228617414023,-0.004524009174214583,0,-0.013178650892511155 | |
| 2025-11-18,269.989990234375,270.7099914550781,265.32000732421875,267.44000244140625,45677300,AAPL,-7.473646268785217e-05,0.009917770751776096,270.7460021972656,268.63210144042966,256.9675006103516,45.384538411560186,47225540.0,0.967216044538612,0.015143537825296205,1,0.009459354146886702 | |
| 2025-11-19,265.5299987792969,272.2099914550781,265.5,268.55999755859375,40424500,AAPL,0.004187836924032684,0.010041637504750171,269.7640014648438,269.1501159667969,257.8072933959961,43.88579008033734,45630840.0,0.8859030427666903,0.027405480846174113,1,-0.0071418024404477035 | |
| 2025-11-20,270.8299865722656,275.42999267578125,265.9200134277344,266.25,45823600,AAPL,-0.008601420835542606,0.01037069598563705,268.4239990234375,269.4961868286133,258.5361489868164,41.37112934842552,44875000.0,1.0211387186629526,0.04026291538292259,1,0.008452446508444037 | |
| 2025-11-21,265.95001220703125,273.3299865722656,265.6700134277344,271.489990234375,59030800,AAPL,0.019680714495305063,0.012152985063632504,268.2399963378906,269.9424118041992,259.2890823364258,55.138574030028245,47194900.0,1.2507876910428881,0.0223212559452457,1,-0.001126714715375587 | |
| 2025-11-24,270.8999938964844,277.0,270.8999938964844,275.9200134277344,65585800,AAPL,0.0163174457722548,0.01304176275685333,269.9320007324219,270.3109298706055,260.0780673217773,60.33291915260678,51308400.0,1.2782663267613101,0.010618992944303463,1,-0.002173178972017665 | |
| 2025-11-25,275.2699890136719,280.3800048828125,275.25,276.9700012207031,46914200,AAPL,0.003805406428931457,0.011227544978996789,271.83800048828124,270.72245635986326,260.8590802001953,61.56176177331627,51555780.0,0.9099697453903326,0.02213237843735949,1,-0.0023558436591361886 | |
| 2025-11-26,276.9599914550781,279.5299987792969,276.6300048828125,277.54998779296875,33431400,AAPL,0.0020940411225383038,0.010944900813375314,273.63599853515626,271.1280151367188,261.6349087524414,63.0207128837339,50157160.0,0.6665329536201811,0.03112958035826785,1,-3.6140251943833204e-05 | |
| 2025-11-28,277.260009765625,279.0,275.989990234375,278.8500061035156,20135600,AAPL,0.004683906927485104,0.010913175424911862,276.1559997558594,271.51365814208987,262.45891632080077,67.22800026880765,45019560.0,0.447263367300791,0.019006590198894502,1,-0.0010447776620334482 | |
| 2025-12-01,278.010009765625,283.4200134277344,276.1400146484375,283.1000061035156,46587700,AAPL,0.015241168753721723,0.01152307998934109,278.4780029296875,272.1632507324219,263.21567169189456,70.1563137001502,42530940.0,1.0953837371099722,-0.008477548020987435,0,-0.0030123590443057 | |
| 2025-12-02,283.0,287.3999938964844,282.6300048828125,286.19000244140625,53669500,AAPL,0.010914857899228636,0.008638122255503432,280.53200073242186,273.0332794189453,263.82283203125,67.54330502120962,40147680.0,1.3368020269166239,-0.025891902578345616,0,-0.0003532536254310702 | |
| 2025-12-03,286.20001220703125,288.6199951171875,283.29998779296875,284.1499938964844,43538700,AAPL,-0.00712816145749029,0.009508257095865918,281.96799926757814,273.75185546875,264.4221600341797,66.98471985758465,39472580.0,1.1030112549015039,-0.022030545073062346,0,3.497594444113879e-05 | |
| 2025-12-04,284.1000061035156,284.7300109863281,278.5899963378906,280.70001220703125,43989100,AAPL,-0.012141410394363561,0.011139171478858904,282.59800415039064,274.29293670654295,264.9948474121094,61.27436878238664,41584120.0,1.0578340962848318,-0.01254014741065912,0,-0.0001759204435772767 | |
| 2025-12-05,280.5400085449219,281.1400146484375,278.04998779296875,278.7799987792969,47265800,AAPL,-0.00684009028940924,0.010921016806636201,282.58400268554686,274.7565002441406,265.4380230712891,58.90908407998252,47010160.0,1.0054379734083014,-0.002188052780807359,0,-0.0005700165840796749 | |
| 2025-08-06,307.8900146484375,320.4700012207031,306.92999267578125,319.9100036621094,78523600,TSLA,0.03624644466558724,0.03691343748806224,309.75800170898435,317.54649963378904,321.4555987548828,50.23960124176152,77912220.0,1.0078470360618654,0.05976679346789715,1, | |
| 2025-08-07,319.7900085449219,322.3999938964844,316.1600036621094,322.2699890136719,66658700,TSLA,0.007377028928595486,0.024449209742819847,312.55800170898436,318.16649932861327,320.6431982421875,46.174578477234576,74189780.0,0.8984889832534886,0.057622515149652775,1,-0.0003750902310458521 | |
| 2025-08-08,321.42999267578125,335.1499938964844,320.9800109863281,329.6499938964844,91200300,TSLA,0.02290006868278205,0.023063758733718905,317.9619995117188,318.97349853515624,320.0981982421875,50.56486336194381,74605560.0,1.222433019737403,0.029516187369879043,1,-0.002606498794571248 | |
| 2025-08-11,335.0,346.6400146484375,334.1499938964844,339.0299987792969,105320200,TSLA,0.02845443669493286,0.022858902813472654,323.91599731445314,320.0799987792969,319.7101983642578,53.190709758614595,79932820.0,1.3176089621259452,-0.010176126653845596,0,0.016229352957899998 | |
| 2025-08-12,345.0,345.260009765625,332.94000244140625,340.8399963378906,80522100,TSLA,0.005338753399730889,0.021991496420559795,330.3399963378906,321.58299865722654,319.59779846191407,53.770490618625665,84444980.0,0.953545136726896,-0.03016077599386502,0,0.01760906480900972 | |
| 2025-08-13,341.5,348.9800109863281,338.20001220703125,339.3800048828125,67838900,TSLA,-0.004283509772223915,0.021845510947852996,334.23399658203124,322.46849822998047,319.5315985107422,70.28572445824032,82308040.0,0.8242074528806663,-0.012434442689575276,0,0.0019364032073720672 | |
| 2025-08-14,335.760009765625,340.4700012207031,330.3999938964844,335.5799865722656,75000700,TSLA,-0.011196942235471519,0.018075519613704384,336.89599609375,323.2769973754883,319.35779846191406,62.66873497443202,83976440.0,0.893115973956505,-0.018684037381715757,0,-0.010666494976442351 | |
| 2025-08-15,337.6600036621094,339.29998779296875,327.0199890136719,330.55999755859375,74319800,TSLA,-0.014959143019665277,0.017545489078143708,337.0779968261719,323.32249755859374,319.32799865722654,53.42616938118699,80600340.0,0.9220779961970383,-0.020147639494487946,0,0.006198275144742065 | |
| 2025-08-18,329.6199951171875,336.2699890136719,329.5899963378906,335.1600036621094,56956600,TSLA,0.013915797850586165,0.017067910885980222,336.3039978027344,323.65599822998047,320.33719848632813,59.59581212018233,70927620.0,0.8030242661462488,-0.044903980624488526,0,-0.0028436666515875954 | |
| 2025-08-19,335.7900085449219,340.54998779296875,327.8500061035156,329.30999755859375,75956000,TSLA,-0.017454368181154756,0.01872762513931589,333.997998046875,323.51599884033203,321.0205981445313,56.7185567821234,70014400.0,1.0848625425626728,0.03249221792948265,1,0.001879713796183263 | |
| 2025-08-20,329.2200012207031,331.3699951171875,314.6000061035156,323.8999938964844,77481800,TSLA,-0.016428300696053943,0.016779651526716313,330.90199584960936,323.08299865722654,321.3269982910156,60.99620323064622,71942980.0,1.0769890265874447,0.07008339806973263,1,-0.00027328759696890783 | |
| 2025-08-21,322.0799865722656,324.8999938964844,318.67999267578125,320.1099853515625,55744400,TSLA,-0.011701168929731831,0.017101804979379968,327.80799560546876,323.82349853515626,321.20739807128905,62.626388654978705,68091720.0,0.8186663517972523,0.09859120152565981,1,-0.005619040933975468 | |
| 2025-08-22,321.6600036621094,340.25,319.69000244140625,340.010009765625,94016300,TSLA,0.062166209505171155,0.02551863678601101,329.697998046875,325.0209991455078,321.47899841308595,68.63861127902942,72031020.0,1.305219612328133,0.02820504121187839,1,0.004842142955473755 | |
| 2025-08-25,338.8999938964844,349.5299987792969,335.0299987792969,346.6000061035156,86670000,TSLA,0.019381771561470362,0.02467567252630197,331.9859985351562,326.0714996337891,322.028798828125,71.39145480615453,77973700.0,1.1115286308075671,-0.0017887914202815436,0,-0.0032646564432199476 | |
| 2025-08-26,344.92999267578125,351.8999938964844,343.7200012207031,351.6700134277344,76651600,TSLA,0.01462783391499567,0.024968439761447435,336.4580017089844,327.5949996948242,322.5559991455078,69.267163814362,78112820.0,0.981293467576769,-0.050615684109798664,0,-0.0048182729322734305 | |
| 2025-08-27,351.94000244140625,355.3900146484375,349.1600036621094,349.6000061035156,65519000,TSLA,-0.0058862207330171445,0.025028360394860803,341.59800415039064,329.1229995727539,322.96539916992185,66.638253472937,75720260.0,0.8652770077651609,-0.05789479519047869,0,0.00076773396469118 | |
| 2025-08-28,350.9100036621094,353.54998779296875,340.260009765625,345.9800109863281,67903200,TSLA,-0.010354676927882056,0.02497571573129454,346.7720092773437,331.00850067138674,323.5579992675781,60.41853093616508,78152020.0,0.8688604593969548,-0.034366189579973616,0,0.003747132539253627 | |
| 2025-08-29,347.2300109863281,348.75,331.70001220703125,333.8699951171875,81145700,TSLA,-0.03500206799409333,0.02730240361935812,345.54400634765625,332.5705001831055,323.7943994140625,46.81874266929622,75577900.0,1.0736696838626105,0.013957539552105436,1,0.0036129254879103275 | |
| 2025-09-02,328.2300109863281,333.3299865722656,325.6000061035156,329.3599853515625,58392000,TSLA,-0.01350828116207925,0.027274657439068734,342.09600219726565,333.5754989624023,323.9383990478516,43.15035792569523,69922300.0,0.8350983877818664,0.06521742756151783,1,-0.016892755303991168 | |
| 2025-09-03,335.20001220703125,343.3299865722656,328.510009765625,334.0899963378906,88733300,TSLA,0.014361219324440011,0.027050623392447255,338.5799987792969,334.84399871826173,323.64659912109374,46.96221285311868,72338640.0,1.226637658656563,0.036846351861860915,1,0.01773144011175201 | |
| 2025-09-04,336.1499938964844,338.8900146484375,331.4800109863281,338.5299987792969,60711000,TSLA,0.01328983953448204,0.026455617829055707,336.3659973144531,335.7749984741211,323.6077990722656,51.68168362511326,71377040.0,0.850567633513522,0.024931328011815745,1,0.0061659959327555495 | |
| 2025-09-05,348.0,355.8699951171875,344.67999267578125,350.8399963378906,108989800,TSLA,0.036363092201525005,0.027483396134604945,337.33799438476564,337.20349884033203,324.07359924316404,60.67367328169336,79594360.0,1.36931561482497,-0.008693386799694669,0,0.027973890806873663 | |
| 2025-09-08,354.6400146484375,358.44000244140625,344.8399963378906,346.3999938964844,75208300,TSLA,-0.01265534855703887,0.020981213792802718,339.843994140625,338.040998840332,324.48599914550783,55.92575907739436,78406880.0,0.9592053656515857,0.06469400709287032,1,0.010831200405346925 | |
| 2025-09-09,348.44000244140625,350.7699890136719,343.82000732421875,346.9700012207031,53816000,TSLA,0.001645517708609212,0.020084912580758583,343.3659973144531,338.43799896240233,324.95279907226563,59.8593044275319,77491680.0,0.6944745552038619,0.141136124300135,1,0.005889170268090409 | |
| 2025-09-10,350.54998779296875,356.3299865722656,346.07000732421875,347.7900085449219,72121700,TSLA,0.0023633378140295314,0.01947725183045281,346.1059997558594,338.7854995727539,325.5553991699219,64.05789606005101,74169360.0,0.9723921036934928,0.1789873155368682,1,0.010317856182582314 | |
| 2025-09-11,350.1700134277344,368.989990234375,347.6000061035156,368.80999755859375,103756000,TSLA,0.06043873744853956,0.027319176534504108,352.16199951171876,340.25699920654296,326.9173992919922,73.82582059976852,82778360.0,1.2534193719228068,0.14319025489596093,1,0.006843223854445748 | |
| 2025-09-12,370.94000244140625,396.69000244140625,370.239990234375,395.94000244140625,168156400,TSLA,0.07356092584909457,0.033929977617625076,361.1820007324219,343.275,328.5231994628906,75.5551335209621,94611680.0,1.7773323547367512,0.0755669614731187,1,0.005775344749091573 | |
| 2025-09-15,423.1300048828125,425.70001220703125,402.42999267578125,410.0400085449219,163823700,TSLA,0.03561147147692467,0.029657889148374344,373.9100036621094,347.2490005493164,330.41699951171876,77.12500769854682,112334760.0,1.4583526951052372,0.016608129491460843,1,0.0686720267559477 | |
| 2025-09-16,414.5,423.25,411.42999267578125,421.6199951171875,104285700,TSLA,0.028241113869250656,0.02706236822833607,388.8400024414062,351.57200012207034,332.97059936523436,78.3312910006425,122428700.0,0.8518076235392519,0.01055455684874329,1,0.010876966545057301 | |
| 2025-09-17,415.75,428.30999755859375,409.6700134277344,425.8599853515625,106133500,TSLA,0.01005642588937583,0.02728937889044921,404.45399780273436,356.3994995117188,335.53159912109373,80.35343244944448,129231060.0,0.8212692830964939,0.019607397714585417,1,-0.013922478025635288 | |
| 2025-09-18,428.8699951171875,432.2200012207031,416.55999755859375,416.8500061035156,90454500,TSLA,-0.021157139806429193,0.030857399339635327,414.06199951171874,361.0470001220703,337.9509991455078,77.0475497421811,126570760.0,0.7146555807992304,0.0215904998637928,1,0.0070680737077002675 | |
| 2025-09-19,421.82000732421875,429.4700012207031,421.7200012207031,426.07000732421875,93131000,TSLA,0.022118270566640064,0.03041796952981366,420.08800048828124,366.3450012207031,340.2749993896484,85.98189811149254,111565680.0,0.8347638807920141,0.0392423802034485,1,0.011922756742071232 | |
| 2025-09-22,431.1099853515625,444.9800109863281,429.1300048828125,434.2099914550781,97108800,TSLA,0.019104804353584193,0.028204444490431704,424.9219970703125,371.0550003051758,342.6889990234375,89.7912828805265,98222700.0,0.988659444303608,-0.024918765158723932,0,0.011828990402294544 | |
| 2025-09-23,439.8800048828125,440.9700012207031,423.7200012207031,425.8500061035156,83422700,TSLA,-0.019253323313789705,0.03064738503851988,425.76799926757815,375.01750030517576,344.8679992675781,83.88980936086183,94050100.0,0.8870027783064558,0.03416693104245705,1,0.01305822882779282 | |
| 2025-09-24,429.8299865722656,444.2099914550781,429.0299987792969,442.7900085449219,93133600,TSLA,0.03977927016229388,0.030387468275217124,429.15400390625,379.57350006103513,347.5081994628906,85.25157200256722,91450120.0,1.0184087237939108,0.0009484922921734196,1,0.009345967856538075 | |
| 2025-09-25,435.239990234375,435.3500061035156,419.0799865722656,423.3900146484375,96746400,TSLA,-0.04381307961359793,0.034434820538221195,430.4620056152344,383.26300048828125,349.5425994873047,73.40777128250875,92708500.0,1.0435547981037336,0.050379049657033104,1,-0.017051013267795793 | |
| 2025-09-26,428.29998779296875,440.4700012207031,421.0199890136719,440.3999938964844,101628200,TSLA,0.0401756741055197,0.029299953280374918,433.3280029296875,387.98399963378904,351.9623992919922,78.05301616700194,94407940.0,1.0764793723917714,0.043278832476718376,1,0.011596809028687777 | |
| 2025-09-29,444.3500061035156,450.9800109863281,439.5,443.2099914550781,79491500,TSLA,0.00638055766924972,0.02801111595603233,435.1280029296875,393.4509994506836,354.23359924316406,78.34257357260412,90884480.0,0.8746432834296901,-0.016267664524907022,0,0.00896914682510122 | |
| 2025-09-30,441.5199890136719,445.0,433.1199951171875,444.7200012207031,74358000,TSLA,0.0034069849388267404,0.027119963873883657,438.902001953125,399.2190002441406,356.5581994628906,78.43023524344437,89071540.0,0.8348121072117985,-0.033481774167040346,0,-0.003813096441842154 | |
| 2025-10-01,443.79998779296875,462.2900085449219,440.75,459.4599914550781,98122300,TSLA,0.033144428390707636,0.028482500051379853,442.2359985351562,405.4875,359.1051995849609,77.60522659578916,90069280.0,1.0894091748041064,-0.013515848105536965,0,-0.0020687475832187633 | |
| 2025-10-02,470.5400085449219,470.75,435.57000732421875,436.0,137009000,TSLA,-0.051059922281332826,0.03308090109175199,444.75799560546875,410.36100006103516,361.17399963378904,62.478203073965446,98121800.0,1.3963155995915282,-0.006674320325938954,0,0.024115303390735067 | |
| 2025-10-03,443.2900085449219,446.7699890136719,416.5799865722656,429.8299865722656,133188200,TSLA,-0.014151406944344913,0.03298347719400216,442.643994140625,414.3104995727539,363.664599609375,56.48469440203389,104433800.0,1.2753361459604076,0.020612837972976195,1,0.0167202030846832 | |
| 2025-10-06,440.75,453.54998779296875,436.69000244140625,453.25,85324900,TSLA,0.054486690457546505,0.03677674486070903,444.65199584960936,419.6529998779297,366.4083996582031,59.61808004394919,105600480.0,0.807997274254814,-0.03907334022080111,0,0.0254054248630195 | |
| 2025-10-07,447.82000732421875,452.67999267578125,432.45001220703125,433.0899963378906,102296100,TSLA,-0.044478772558432134,0.03939048415409337,442.32599487304685,423.95899963378906,368.55839965820314,52.00443947559499,111188100.0,0.9200274130055285,-0.04525619679338888,0,-0.01198012724937948 | |
| 2025-10-08,437.57000732421875,441.3299865722656,425.2300109863281,438.69000244140625,71192100,TSLA,0.012930352007360923,0.03742457365397798,438.1719970703125,428.5039993286133,370.90819946289065,56.17158353209546,105802060.0,0.6728800932609441,-0.006359863524116993,0,0.010344295698838733 | |
| 2025-10-09,431.80999755859375,436.3500061035156,426.17999267578125,435.5400085449219,69339900,TSLA,-0.007180455170972544,0.03435919495513123,438.0799987792969,431.8404998779297,373.23819946289063,52.771113473012555,92268240.0,0.751503442571355,-0.014464844071602867,0,-0.015683067415541183 | |
| 2025-10-10,436.5400085449219,443.1300048828125,411.45001220703125,413.489990234375,112107900,TSLA,-0.05062684914805626,0.035528779788162344,434.81199951171874,432.71799926757814,375.3425994873047,44.39333224440289,88052180.0,1.2731984602766224,0.05238338091287775,1,0.0022960003223144983 | |
| 2025-10-13,423.5299987792969,436.8900146484375,419.70001220703125,435.8999938964844,79552800,TSLA,0.054197209585187034,0.04024254173743921,431.3419982910156,434.01099853515626,378.0079992675781,52.52728132805711,86897760.0,0.9154758419549595,-0.016402830916722455,0,0.024281140492012836 | |
| 2025-10-14,426.7900085449219,434.20001220703125,417.8599853515625,429.239990234375,72669400,TSLA,-0.015278742269702716,0.040451894882051954,430.5719970703125,434.3919982910156,380.4075988769531,46.406784143550276,80972420.0,0.8974586655555065,0.02346008655605525,1,-0.02089925551530496 | |
| 2025-10-15,434.8999938964844,440.510009765625,426.3299865722656,435.1499938964844,71558200,TSLA,0.013768529951932784,0.038975927346909654,429.86399536132814,434.8564987182617,382.93619873046873,53.358841929046726,81045640.0,0.8829370710133204,0.028220151560471196,1,0.01318610518795996 | |
| 2025-10-16,434.7300109863281,439.3500061035156,421.30999755859375,428.75,77189900,TSLA,-0.01470755828163206,0.03573626474987123,428.50599365234376,435.4514984130859,385.11299865722657,46.45789271213701,82615640.0,0.9343255102786833,0.03230322123268947,1,-0.0009651451592486006 | |
| 2025-10-17,425.5,441.4599914550781,423.6000061035156,439.30999755859375,89331600,TSLA,0.02462973191508744,0.036263427852095874,433.6699951171875,436.1134979248047,387.453798828125,48.86759787199315,78060380.0,1.1443910470330787,-0.0007739326211105846,0,-0.007580174927113703 | |
| 2025-10-20,443.8699951171875,449.79998779296875,440.6099853515625,447.42999267578125,63719000,TSLA,0.018483519979771268,0.03210796130808187,435.9759948730469,436.77449798583984,389.80939880371096,50.75778508740115,74893620.0,0.8507934320707158,0.00346427002194738,1,0.010379908456295835 | |
| 2025-10-21,445.760009765625,449.29998779296875,442.04998779296875,442.6000061035156,54412200,TSLA,-0.010794954856246153,0.028594223590923146,438.647998046875,437.6119979858398,391.8807989501953,45.008886052547325,71242180.0,0.763763826429792,-0.020063273294975148,0,-0.003732389284341876 | |
| 2025-10-22,443.45001220703125,445.5400085449219,429.0,438.9700012207031,84023500,TSLA,-0.008201547294971134,0.02852196064519623,439.41199951171876,437.4209976196289,393.84339904785156,50.99617644957436,73735240.0,1.1395297553788393,0.03063993477829685,1,0.0019204837139492152 | |
| 2025-10-23,420.0,449.3999938964844,413.8999938964844,448.9800109863281,126709800,TSLA,0.022803402824313368,0.02920109161024369,443.4580017089844,438.70049743652345,396.0353991699219,56.261859961249804,83639220.0,1.5149567391948418,0.02576946973925076,1,-0.04321480093844837 | |
| 2025-10-24,446.8299865722656,451.67999267578125,430.1700134277344,433.7200012207031,94727800,TSLA,-0.03398817183887881,0.02608685610464496,442.3400024414062,438.3664978027344,397.9981994628906,43.25388785430163,84718460.0,1.1181482760663968,0.0640736153894379,1,-0.004788686269883784 | |
| 2025-10-27,439.9800109863281,460.1600036621094,438.69000244140625,452.4200134277344,105867500,TSLA,0.043115401997602554,0.023913906648948463,443.3380065917969,438.8269989013672,400.4353997802734,56.7450665853376,93148160.0,1.136549557178585,-0.027231349097218138,0,0.014433297399258112 | |
| 2025-10-28,454.7799987792969,467.0,451.6000061035156,460.54998779296875,80185700,TSLA,0.017969970655449252,0.023240170925742133,446.9280029296875,439.61849822998045,402.9431994628906,57.495537050330356,98302860.0,0.8157005808376278,-0.008663533471134577,0,0.005216359315500227 | |
| 2025-10-29,462.5,465.70001220703125,452.6499938964844,461.510009765625,67983500,TSLA,0.0020845119924046696,0.023172878639655222,451.4360046386719,439.7209991455078,405.58719970703123,59.04058860262333,95094860.0,0.7149019410723145,0.014864217907313293,1,0.004234094579778471 | |
| 2025-10-30,451.04998779296875,455.05999755859375,439.6099853515625,440.1000061035156,72447900,TSLA,-0.04639120107705208,0.028002630320579917,449.6600036621094,439.9259994506836,407.91119995117185,59.304850691399444,84242480.0,0.8599924883502955,0.009452405372452732,1,-0.02266477812251203 | |
| 2025-10-31,446.75,458.0,443.69000244140625,456.55999755859375,83135800,TSLA,0.03740057084027071,0.02935852950923694,454.2280029296875,441.2625,410.6402001953125,57.53794599163974,81924080.0,1.014790767256709,0.012068533807362058,1,0.015110188148736891 | |
| 2025-11-03,455.989990234375,474.07000732421875,453.79998779296875,468.3699951171875,84595200,TSLA,0.02586735066967427,0.029845158314415015,457.4179992675781,442.01849975585935,413.20739990234375,63.7597595509351,77669620.0,1.089167167291407,-0.0479535232598719,0,-0.0012484828440222618 | |
| 2025-11-04,454.4599914550781,460.2200012207031,443.6000061035156,444.260009765625,87756600,TSLA,-0.05147636612701911,0.034625146933854496,454.1600036621094,442.5770004272461,415.1605999755859,52.8399578435359,79183800.0,1.1082645692679562,-0.033178815171163833,0,-0.02969875057566199 | |
| 2025-11-05,452.04998779296875,466.3299865722656,440.7099914550781,462.07000732421875,85573000,TSLA,0.040089130615176494,0.03652713099695238,454.2720031738281,443.7460006713867,417.3685998535156,59.697325288629166,82701700.0,1.034718754269864,-0.036444686023679895,0,0.017534727087980418 | |
| 2025-11-06,461.9599914550781,467.45001220703125,435.0899963378906,445.9100036621094,109622900,TSLA,-0.03497306340156037,0.03806649960808402,455.4340026855469,444.2645004272461,419.2947998046875,51.860204715499265,90136700.0,1.2161849723808393,-0.014106004559808372,0,-0.0002380935083359146 | |
| 2025-11-07,437.9200134277344,439.3599853515625,421.8800048828125,429.5199890136719,103471500,TSLA,-0.03675632866235745,0.03834988629850084,450.0260009765625,445.0660003662109,420.96559936523437,45.17692616824196,94203840.0,1.0983787922021013,0.0025144745703775673,1,-0.017918391982139643 | |
| 2025-11-10,439.6000061035156,449.6700134277344,433.3599853515625,445.2300109863281,76515900,TSLA,0.03657576451501576,0.03757508131097115,445.39800415039065,445.5325012207031,423.1927996826172,50.66904203242206,92587980.0,0.8264128885844577,-0.09711838754122282,0,0.02346809775487049 | |
| 2025-11-11,439.3999938964844,442.489990234375,432.3599853515625,439.6199951171875,60533200,TSLA,-0.01260026442672324,0.037104386679524225,444.4700012207031,446.05150146484374,425.3979998779297,50.16370163215885,87143300.0,0.6946397485520975,-0.08022835495521563,0,-0.013094393787445688 | |
| 2025-11-12,442.1499938964844,442.3299865722656,426.55999755859375,430.6000061035156,58513500,TSLA,-0.02051769508633805,0.03737874229645011,438.1760009765625,445.8240020751953,427.3282000732422,45.34777734933088,81731400.0,0.7159243571014322,-0.05034833341495448,0,0.005754967488734139 | |
| 2025-11-13,423.1300048828125,424.5,396.3399963378906,401.989990234375,118948000,TSLA,-0.06644220962287406,0.040200862173586704,429.3919982910156,444.4860015869141,428.59739990234374,42.477119780274634,83596420.0,1.4228838986167112,-0.0018408175635009627,0,-0.01734788925875525 | |
| 2025-11-14,386.29998779296875,412.19000244140625,382.7799987792969,404.3500061035156,105506700,TSLA,0.005870832424868633,0.03735549066708561,424.3580017089844,442.73800201416014,429.66760009765625,37.64585061433571,84003460.0,1.255980408426034,-0.0008903570266014516,0,-0.039030828683715234 | |
| 2025-11-17,398.739990234375,423.9599914550781,398.739990234375,408.9200134277344,102214300,TSLA,0.011302107716671506,0.03599869255088422,417.09600219726565,440.8125030517578,430.9180004882812,36.48359802715183,89143140.0,1.1466311372922247,-0.033478435859989,0,-0.013874157992975108 | |
| 2025-11-18,405.3800048828125,408.8999938964844,393.7099914550781,401.25,80688600,TSLA,-0.018756757252943457,0.033502554678475994,409.4220031738281,438.74500274658203,432.0036004638672,34.75974015148569,93174220.0,0.865997053691461,-0.025320881400895612,0,-0.008656970626720075 | |
| 2025-11-19,406.17999267578125,411.7799987792969,398.5,403.989990234375,72047700,TSLA,0.006828636098130891,0.02942158695833011,404.1,436.9960021972656,433.1276000976562,39.91509696568133,95881060.0,0.7514278628125305,0.03413453025636004,1,0.012286586107866043 | |
| 2025-11-20,414.6300048828125,428.94000244140625,394.739990234375,395.2300109863281,113548800,TSLA,-0.02168365419886953,0.028604945402047385,402.7480041503906,434.3085021972656,433.65600036621095,32.101800755698605,94801220.0,1.1977567377297464,0.06115421966524792,1,0.026337322472432274 | |
| 2025-11-21,402.32000732421875,402.79998779296875,383.760009765625,391.0899963378906,100460600,TSLA,-0.010474950113494086,0.027212096481453552,400.09600219726565,432.177001953125,433.55900024414063,26.390086695172855,93792000.0,1.0710998805868304,0.09074635139404763,1,0.017938911876142632 | |
| 2025-11-24,402.1700134277344,421.7200012207031,401.0899963378906,417.7799987792969,96806400,TSLA,0.0682451678419993,0.03408031271800991,401.8679992675781,430.44500122070315,433.71380004882815,42.03561177856042,92710420.0,1.0441803628977195,0.029656792294125323,1,0.028331118651960942 | |
| 2025-11-25,414.4200134277344,420.4800109863281,405.95001220703125,419.3999938964844,71915600,TSLA,0.0038776272725380423,0.03411455245152654,405.497998046875,428.3875015258789,433.6694000244141,35.781409242235,90955820.0,0.7906651822830029,0.025608061297692775,1,-0.008042475373114977 | |
| 2025-11-26,423.95001220703125,426.94000244140625,416.8900146484375,426.5799865722656,63463000,TSLA,0.017119677587676296,0.034187316306066313,410.0159973144531,426.64100036621096,433.6838000488281,43.14878864288891,89238880.0,0.7111586339945101,0.006235650395799208,1,0.010848875481075718 | |
| 2025-11-28,426.5899963378906,432.92999267578125,426.20001220703125,430.1700134277344,36252900,TSLA,0.008415835173881447,0.025114019518634272,417.0039978027344,426.1445007324219,433.9502001953125,50.2533811513925,73779700.0,0.49136686649579764,0.03851959990099196,1,2.346515528173818e-05 | |
| 2025-12-01,425.32000732421875,433.6600036621094,425.2900085449219,430.1400146484375,57463600,TSLA,-6.973703038437584e-05,0.025215708267194346,424.8140014648437,424.82350158691406,434.0316003417969,43.29869941894929,65180300.0,0.8816099342899618,0.05670243013962284,1,-0.011274626199230395 | |
| 2025-12-02,430.80999755859375,436.79998779296875,422.1199951171875,429.239990234375,69336600,TSLA,-0.0020923987153301793,0.0252867776105876,427.1059997558594,422.86700134277345,433.9322003173828,45.18909967541854,59686340.0,1.1616828909261314,0.06001307043073845,1,0.001557592614822969 | |
| 2025-12-03,432.1000061035156,447.9200134277344,431.1099853515625,446.739990234375,87483000,TSLA,0.04076973347810542,0.02603151983150694,432.5739990234375,422.9910003662109,434.35,56.93536157772313,62799820.0,1.393045394079155,-0.01602722795949607,0,0.0066629762701722875 | |
| 2025-12-04,449.94000244140625,454.6300048828125,445.3900146484375,454.5299987792969,71906500,TSLA,0.017437455153354264,0.02605455863807864,438.16400146484375,422.61399993896487,434.5847998046875,77.49632105976477,64488520.0,1.1150279150459648,-0.020592667979451362,0,0.0071630305703154415 | |
| 2025-12-05,453.0299987792969,458.8699951171875,451.6600036621094,455.0,56427500,TSLA,0.0010340378456106247,0.023656326343812966,443.1299987792969,423.06849975585936,435.21699951171877,77.0421592029263,68523440.0,0.8234773385574338,-0.020670326987465626,0,-0.003300112212677837 | |
| 2025-08-06,529.0385508551038,529.8357336828143,522.1926437275052,523.0994262695312,21355700,MSFT,-0.0053244197244816105,0.01695192776077037,527.3325073242188,511.75184173583983,491.4499761962891,59.633250755036585,29294240.0,0.7290067945097739,-0.006038765009256819,0, | |
| 2025-08-07,524.9528573399085,526.2383731099006,515.735290819572,519.0137939453125,16079100,MSFT,-0.007810431667561457,0.01717141364878775,524.8093872070312,512.7164474487305,492.6487579345703,57.58043486679892,22186600.0,0.7247212281286903,0.01612778799184622,1,0.003543171675019719 | |
| 2025-08-08,520.7676288144971,522.8204035830947,517.5888112007746,520.2095947265625,15531000,MSFT,0.002303986512882439,0.017129072094008102,524.3968505859375,513.6491668701171,493.93782287597656,58.278024332292475,19497280.0,0.7965726501337622,-0.0027967477614402325,0,0.0033791681254803562 | |
| 2025-08-11,520.4686618064882,525.7401525514866,517.8976909591346,519.9405517578125,20194400,MSFT,-0.0005171818656889426,0.017090053961384567,521.6325805664062,514.583381652832,495.19519897460935,62.16094940711712,18466360.0,1.0935777272835578,0.0013606526625054016,1,0.0004980051935832607 | |
| 2025-08-12,521.9135974657331,529.1182277589118,520.8672912006765,527.3843383789062,18667000,MSFT,0.014316610997022305,0.017508435442198482,521.929541015625,515.750276184082,496.5679693603516,65.6404538597757,18365440.0,1.0164199714245887,-0.01713780131506082,0,0.003794752498627306 | |
| 2025-08-13,530.244240271181,530.8321983067945,517.5489204522431,518.7546997070312,19619200,MSFT,-0.016363092424020564,0.018594592072803808,521.060595703125,516.4956527709961,497.7360589599609,56.18934913092654,18018140.0,1.0888582284297936,-0.006684921552739143,0,0.005422803985923397 | |
| 2025-08-14,520.7277467800332,524.1058750288076,518.3162490497452,520.6480102539062,20269100,MSFT,0.003649722205782968,0.013129240018442382,521.3874389648438,517.0327606201172,498.9220855712891,55.66311874266562,18856140.0,1.074933682079153,-0.02432623389314581,0,0.0038034297792698436 | |
| 2025-08-15,520.9370505811125,524.255330935539,517.2599862571353,518.3461303710938,25213300,MSFT,-0.004421182521546441,0.01200324030235206,521.01474609375,517.5369873046875,500.0441375732422,54.8834766046511,20792600.0,1.2126092936910247,-0.027779357587673803,0,0.000555154963648736 | |
| 2025-08-18,519.7611730136332,520.9868407954262,512.2177084457264,515.286865234375,23760600,MSFT,-0.0059019735220721126,0.0090137561299672,520.0840087890625,517.8877502441406,501.0290716552734,52.77808767080271,21505840.0,1.1048440795616445,-0.023266382073471426,0,0.0027299184070813673 | |
| 2025-08-19,513.1942782099028,513.3536904476517,506.7668813962475,507.98260498046875,21481000,MSFT,-0.014175133788019156,0.008938184868787329,516.203662109375,518.1119613647461,501.81410888671877,48.03266198512473,22068640.0,0.9733721697395037,-0.003346895697318719,0,-0.0040610137103347455 | |
| 2025-08-20,508.0822507382742,509.2082935133009,502.6712971096552,503.9468078613281,27723000,MSFT,-0.007944754563585454,0.009037930733920677,513.2420837402344,518.1044891357421,502.47119689941405,30.702982635507325,23689400.0,1.1702702474524471,-0.0012477798994982026,0,0.00019615978348168933 | |
| 2025-08-21,502.74904380636957,506.68168580920974,501.7808546744913,503.2980041503906,18443300,MSFT,-0.0012874448271453787,0.00894209394918774,509.77208251953124,517.8149520874024,503.15177978515624,34.945668728150906,23324240.0,0.7907353037012138,-0.004362945607370383,0,-0.0023767668259308534 | |
| 2025-08-22,503.3079962424447,509.77590173606455,501.471437254012,506.2824401855469,24324200,MSFT,0.005929759328559658,0.009250765602090651,507.3593444824219,517.5336318969727,503.85817138671877,24.796019076100066,23146420.0,1.0508838947880492,-0.0009660718717207084,0,1.9853232024891668e-05 | |
| 2025-08-25,505.6835608535286,507.2406441544574,503.1782400793436,503.3179931640625,21638600,MSFT,-0.005855322614779834,0.009266645050613377,504.9655700683594,517.1643798828125,504.3807122802734,27.243785305174484,22722020.0,0.9523184998516857,0.0106690683722106,1,-0.001182895720813047 | |
| 2025-08-26,503.4177851675948,504.0366525259624,497.5787379824689,501.1021423339844,30835700,MSFT,-0.004402486817823403,0.006929907232705869,503.5894775390625,516.6808471679688,504.9368621826172,27.568419080600407,24592960.0,1.2538425630749612,0.009262176300226965,1,0.00019826830132766175 | |
| 2025-08-27,501.06219963605827,506.34232576675964,498.96611661319633,505.7933349609375,17277900,MSFT,0.00936174929347322,0.007048618490717672,503.9587829589844,516.3984924316406,505.5035284423828,36.68299598775793,22503940.0,0.7677722212199286,-0.003196906256342835,0,-7.970969299805177e-05 | |
| 2025-08-28,506.1426727693108,510.1352001425548,504.5556467937143,508.68792724609375,18015600,MSFT,0.005722875500879798,0.007276549252752127,505.036767578125,515.2514190673828,506.150009765625,38.778245951106534,22418400.0,0.8036077507761482,-0.008417700111454485,0,0.0006906730164807331 | |
| 2025-08-29,507.7097597194238,508.64800611235046,503.5475364264987,505.7434387207031,20961600,MSFT,-0.005788398677616269,0.007333509362938262,504.92896728515626,514.4249771118164,506.6937561035156,36.857384523156384,21745880.0,0.9639343176730488,0.002526218454627749,1,-0.0019229226295294603 | |
| 2025-09-02,499.53505401941584,505.0547219959289,495.88188775050133,504.1763610839844,18128000,MSFT,-0.0030985624661443723,0.007239189347727129,505.10064086914065,512.9457000732422,507.26276123046875,25.892845255371725,21043760.0,0.8614430120852927,-0.02003480329191276,0,-0.012275759260449581 | |
| 2025-09-03,502.8488615493355,506.8413890153064,501.3816064871684,504.40594482421875,16345100,MSFT,0.00045536395189338386,0.005892953092929955,505.7614013671875,511.8710205078125,507.6649609375,31.94443164397913,18145640.0,0.9007728578325152,-0.014148578680516333,0,-0.0026330062992139416 | |
| 2025-09-04,503.3578996917829,507.20071355848035,502.2100541109688,507.02105712890625,15509500,MSFT,0.0051845390236209266,0.005549794180571548,506.00694580078124,511.0671020507813,508.0375518798828,33.15863159355746,17791960.0,0.8717139651842742,-0.01882001672558664,0,-0.0020777810872175196 | |
| 2025-09-05,508.11900990545524,511.0135863020471,491.4501951138555,494.0752868652344,31994800,MSFT,-0.02553300317935414,0.009993695160691356,503.08441772460935,509.82017669677737,508.1081781005859,26.25193569058095,20587800.0,1.5540660002525768,0.010848457667234745,1,0.002165497391304297 | |
| 2025-09-08,497.1794589519428,500.26371328397477,494.10522614671714,497.2693176269531,16771000,MSFT,0.006464664083856375,0.01004099862309064,501.38959350585935,508.67316284179685,508.1394482421875,32.41691052920305,19749680.0,0.8491783158005598,0.005640300810315413,1,0.0062827916498384775 | |
| 2025-09-09,500.4932596555404,501.3117351050236,496.77024724997165,497.4789123535156,14410500,MSFT,0.0004214913712405899,0.009951562735499058,500.05010375976565,507.55008087158205,508.20500427246094,38.10205302111096,19006180.0,0.7582007536496024,0.02305331159203683,1,0.006483291677782202 | |
| 2025-09-10,502.04038173392,502.2899147028095,495.7920664455459,499.43524169921875,21611800,MSFT,0.003932486980097183,0.009995152998190262,499.05596313476565,506.15262603759766,508.28039001464845,44.63691670324648,20059520.0,1.0773837060906741,0.029957788014220554,1,0.009169171329945628 | |
| 2025-09-11,501.31173995388707,502.2300346920423,496.9499084839274,500.0740661621094,18881600,MSFT,0.001279093683331567,0.009439504003785026,497.66656494140625,505.2185943603516,508.47537719726563,46.16666352187109,20733940.0,0.9106614565297285,0.016027594056959416,1,0.0037572403747159425 | |
| 2025-09-12,505.70352006176233,511.59249216822343,502.9087629314118,508.94744873046875,23624900,MSFT,0.01774413665651453,0.011034991887967081,500.6409973144531,504.63356628417966,508.8669641113281,52.779508907911165,19059960.0,1.2395041752448588,0.00023529143698675092,1,0.011257240238145151 | |
| 2025-09-15,507.8395136770829,514.5069966795595,506.05284913244947,514.397216796875,17143800,MSFT,0.010707919019930845,0.011286064852569461,504.0665771484375,504.4361206054688,509.21308959960936,60.985713645931305,19134520.0,0.895961853236977,-0.0134080511786826,0,-0.0021769144459796775 | |
| 2025-09-16,515.9144004162443,516.2637221986186,507.64986983793983,508.08905029296875,19711900,MSFT,-0.012263220518934581,0.012068998766444933,506.1886047363281,504.07622985839845,509.45537353515624,56.40790106373392,20194800.0,0.9760879038168241,0.017464167050371904,1,0.0029494397905509137 | |
| 2025-09-17,509.6660849144807,510.33484666258875,504.9848440594251,509.06719970703125,15816600,MSFT,0.0019251535011401977,0.012072752081303862,508.1149963378906,504.1304595947266,509.7391436767578,53.221998901953064,19035760.0,0.8308888113739614,0.008685990635877161,1,0.0031038547683769117 | |
| 2025-09-18,510.5344514878828,512.1115168727503,506.71161989545686,507.5001525878906,18913700,MSFT,-0.003078271631019369,0.012036198383282355,509.6002136230469,504.30812683105466,509.85425537109376,48.79967778406228,19042180.0,0.9932528733579874,0.001534116687758269,1,0.002882235943890995 | |
| 2025-09-19,509.6061757592278,518.3298380532008,509.35664280609984,516.96240234375,52474100,MSFT,0.018644821499281594,0.00937026539489573,511.2032043457031,504.99134674072263,510.1990698242187,60.01781074934313,24812020.0,2.114866101188053,-0.015021289477387678,0,0.004149798104686226 | |
| 2025-09-22,514.6268375894382,516.772784556969,511.5824866494396,513.4889526367188,20009300,MSFT,-0.00671896000808514,0.009982725760538281,511.02155151367185,505.35167236328124,510.43774475097655,58.04175901207759,25385120.0,0.7882294824684697,-0.01442320893027138,0,-0.004517861925205905 | |
| 2025-09-23,512.8401566617626,513.6287198501773,506.3622903955001,508.2787170410156,19799600,MSFT,-0.010146733574206479,0.010839212003465798,511.0594848632812,505.5997085571289,510.57819396972656,53.07939108604086,25402660.0,0.7794301856577225,0.004379092584290145,1,-0.0012635052256228562 | |
| 2025-09-24,509.4265417419943,511.5225942719762,505.9730140478167,509.19696044921875,13533700,MSFT,0.00180657457693445,0.010822349352063545,511.08543701171874,506.00444946289065,510.6812042236328,51.77812758427028,24946080.0,0.5425181030446466,0.00872285330750322,1,0.002258258436750658 | |
| 2025-09-25,507.3504106819217,509.0572380888419,504.09652154158834,506.0827941894531,15786500,MSFT,-0.006115838274090013,0.011124750648766975,510.8019653320313,506.01892242431643,510.72591674804687,61.690999764671766,24320640.0,0.6490988723980948,0.02153724214830066,1,-0.003626395895348664 | |
| 2025-09-26,509.1071380786861,512.9798945996346,505.67356201643696,510.5045166015625,16213100,MSFT,0.008737152226625744,0.009942831446635537,509.51038818359376,506.10975189208983,510.7378900146484,62.58545489368741,17068440.0,0.9498876288635634,0.016130355115059558,1,0.005975986387912641 | |
| 2025-09-29,510.5444265624633,515.8844074376258,507.9293260645142,513.6386108398438,17617800,MSFT,0.006139209617859853,0.009509521213881227,509.5403198242187,506.5045104980469,510.8454302978516,64.55675810898855,16590140.0,1.0619440221722058,0.0022154476495923614,1,7.817748835302683e-05 | |
| 2025-09-30,512.2811987663596,517.1919905812645,508.70790002171145,516.982421875,19728200,MSFT,0.006510046099705846,0.008657991902143667,511.28106079101565,507.14481353759766,511.0196466064453,65.42112772759457,16575860.0,1.1901765579583805,-0.001158526794990511,0,-0.0026427376074097766 | |
| 2025-10-01,513.8382741479315,519.5376290534263,510.7340986553811,518.7391357421875,22632300,MSFT,0.0033980146961596347,0.008673432693124086,513.1894958496093,507.8614730834961,511.3244616699219,66.08747069168415,18395580.0,1.2303118466501193,0.017047961518395827,1,-0.0060817304303407696 | |
| 2025-10-02,516.6730253227585,520.625588764222,509.7260051791023,514.7765502929688,21222900,MSFT,-0.007638878920421699,0.009075875030652894,514.9282470703125,508.2492477416992,511.53806762695314,55.488754558923766,19482860.0,1.0893113228755942,0.015976928893056686,1,-0.003982946874584552 | |
| 2025-10-03,516.1339509263171,519.5176324904353,514.0378984273964,516.3834838867188,15112300,MSFT,0.003121613820278757,0.006869718392571004,516.1040405273437,509.3646575927734,511.68396240234375,52.01620497722531,19262700.0,0.7845369548401834,0.014497022431610107,1,0.0026368734795239068 | |
| 2025-10-06,517.6411650074094,530.0380069481532,517.2319577376861,527.5825805664062,21388600,MSFT,0.02168755785021248,0.009276059264296288,518.8928344726562,510.8803207397461,511.99743713378905,68.00006537649534,20016860.0,1.0685292298592286,-0.01167295413547087,0,0.002435556441937984 | |
| 2025-10-07,527.3030443984364,528.8102332144322,520.4658657072805,523.0010986328125,14615200,MSFT,-0.008683914333705078,0.009059080959016008,520.0965698242187,512.1564300537109,512.2433984375,62.06359925851241,18994260.0,0.7694535085862781,-0.024848200166883494,0,-0.0005298434373434057 | |
| 2025-10-08,522.3024933531,525.9656203925812,522.1128458539913,523.8695068359375,13363400,MSFT,0.0016604328468814433,0.009061151619410148,521.1226440429688,513.3781433105469,512.5053326416015,64.34569533660797,17140480.0,0.7796397767157046,-0.020577349990294813,0,-0.0013357625472274568 | |
| 2025-10-09,521.3642478231245,523.3505205733983,516.4334737589328,521.4241333007812,18343600,MSFT,-0.004667905849160436,0.008911739356892687,522.4521606445312,514.4456466674804,512.7050067138672,54.45849267194847,16564620.0,1.1073963664726387,-0.01690281871278898,0,-0.0047822195797274526 | |
| 2025-10-10,518.6692706129455,522.6019127014883,508.6779606337136,510.0054626464844,24133800,MSFT,-0.021899006825811917,0.011592974684936341,521.1765563964843,514.4985473632812,512.2725280761719,46.996035135864894,18368920.0,1.3138388103383323,0.004833992436149792,1,-0.0052833432744981805 | |
| 2025-10-13,515.4452371680482,515.4452371680482,510.7240930552238,513.0896606445312,14284200,MSFT,0.006047382281049618,0.011587573831431093,518.2779724121094,514.4331695556641,512.0888757324219,54.30659797746019,16948040.0,0.8428231229097878,-0.0047465871785998814,0,0.01066611030661531 | |
| 2025-10-14,509.2768388871209,514.3174231454748,505.05473007895694,512.610595703125,14684300,MSFT,-0.0009336866012938927,0.011356374626898721,516.1998718261718,514.6592468261719,511.665849609375,53.07999088046469,16961860.0,0.8657246316146932,1.9527036134059372e-05,1,-0.007431102300172585 | |
| 2025-10-15,513.9979961583023,516.2238106749688,509.04724028199115,512.4708251953125,14694700,MSFT,-0.00027266410211590486,0.011264890505414262,513.9201354980469,514.8294281005859,511.397275390625,56.090576385126546,17228120.0,0.8529485515540871,0.006544174937550107,1,0.0027065387777914273 | |
| 2025-10-16,511.62245544117155,515.884437136842,507.1807563967364,510.65423583984375,15559600,MSFT,-0.003544766386996634,0.011075988783105263,511.7661560058594,514.9871322631836,511.14837158203125,50.150209546297354,16671320.0,0.9333154183352008,0.011825411139752884,1,-0.0016554498567164617 | |
| 2025-10-17,508.0890780500653,514.5170195527368,506.3622988729776,512.62060546875,19867800,MSFT,0.0038506870028647278,0.011106651294606832,512.2891845703125,514.7700424194336,511.0205078125,48.9541556620692,15818120.0,1.2560152533929443,0.0135518556513472,1,-0.005023277219192468 | |
| 2025-10-20,513.6486038577511,517.730989827423,512.4708156147512,515.8245239257812,14665600,MSFT,0.006250077392229603,0.008394722433526468,512.8361572265625,514.8868209838868,510.93280639648435,48.807008408984004,15894400.0,0.922689752365613,0.007295117455141886,1,0.0020053785939040036 | |
| 2025-10-21,516.533257830336,517.7210372272165,512.0815676283437,516.6929321289062,15586200,MSFT,0.0016835341532732695,0.00814408794224832,513.6526245117187,515.3075317382812,510.86785400390625,47.8524703157269,16074780.0,0.9696058048694912,0.011494068215959441,1,0.0013739825690348428 | |
| 2025-10-22,520.1764726871388,524.2488070435115,516.7428964573043,519.5675659179688,18962700,MSFT,0.005563524504231809,0.008385433122099632,515.07197265625,515.8260620117187,510.7115185546875,55.14577376059198,16928380.0,1.120172160596584,0.021093567825087423,1,0.0067419938257709255 | |
| 2025-10-23,521.4839993377199,522.9712060783663,517.6411550810741,519.5875244140625,14023500,MSFT,3.8413668217440744e-05,0.008275090148628301,516.8586303710938,516.5012985229492,510.7281750488281,53.562741441140616,16621160.0,0.8437136758204602,0.0413209471436482,1,0.0036885162690345626 | |
| 2025-10-24,521.8133604589415,524.3685757173844,519.7372899447384,522.6318359375,15532400,MSFT,0.005859092800333476,0.0035254964108130467,518.8608764648437,517.1076644897461,510.7678515625,43.27548357358643,15754080.0,0.9859287244954957,0.03426215723828663,1,0.004283851979296547 | |
| 2025-10-27,530.7866236569336,533.5813808592218,528.0217787333662,530.527099609375,18734700,MSFT,0.015106740785724382,0.005279220171705507,521.8013916015625,517.9520889282227,511.01147094726565,59.378208628749015,16567900.0,1.1307830201775724,-0.01083689708284108,0,0.015603312233755244 | |
| 2025-10-28,548.9725518014023,552.6855732732587,539.7598137450263,541.057373046875,29986700,MSFT,0.019848700368470196,0.007157577670353874,526.6742797851563,519.1558364868164,511.5268811035156,67.26146765934337,19448000.0,1.5418911970382558,-0.04475444358761127,0,0.034768162089379905 | |
| 2025-10-29,543.9220119141725,545.2495444281135,535.7273269044096,540.538330078125,36023000,MSFT,-0.0009593122552365996,0.007221461014889067,530.8684326171875,520.2457962036133,512.1779956054687,69.96866654934158,22860060.0,1.5758051378692794,-0.04527742209395025,0,0.005294519601804368 | |
| 2025-10-30,529.4889853080866,533.9705877450752,521.1446173319796,524.77783203125,41023100,MSFT,-0.029157040620222285,0.01298021213193804,531.906494140625,520.7458602905274,512.5946160888672,64.14915539602413,28259980.0,1.4516323083031197,-0.021739924354149176,0,-0.020441371416604983 | |
| 2025-10-31,527.8919782690999,528.3311587204174,514.137692119172,516.8426513671875,34006400,MSFT,-0.015121028709135675,0.014145121656603725,530.7486572265625,520.7688186645507,512.8655090332031,53.289022541590846,31954780.0,1.0642038530698694,-0.0205673746302234,0,0.005934218344925207 | |
| 2025-11-03,518.8389228578652,523.9793263365088,513.628703759196,516.0641479492188,22374700,MSFT,-0.0015062677507543532,0.014032049580107031,527.8560668945313,520.1928970336915,513.0611431884765,53.01080063469293,32682780.0,0.6846021054512499,-0.03854712990061138,0,0.0038624356666328522 | |
| 2025-11-04,510.80399534425794,514.5868933466259,506.8913048594995,513.3692016601562,20958700,MSFT,-0.005222114924611443,0.014117075719796965,522.3184326171875,519.7113021850586,513.2621673583984,50.74979801962445,30877180.0,0.6787763649400625,-0.03404435907517278,0,-0.010192827046529131 | |
| 2025-11-05,512.3410686781482,513.8682396575209,505.6336213981725,506.2125549316406,23024300,MSFT,-0.013940545528193238,0.014519430717947044,515.4532775878906,518.8284545898438,513.3643756103515,46.596306438826126,28277440.0,0.8142285864632725,-0.002287254440417552,0,-0.002002716521916854 | |
| 2025-11-06,504.7153625290288,504.75529633258907,494.88375756631746,496.1713562011719,27406500,MSFT,-0.019835933804179806,0.015462157373846964,509.731982421875,517.5658157348632,513.1719360351562,38.78298921894699,25554120.0,1.0724885067456833,0.023295076317724206,1,-0.00295763585479223 | |
| 2025-11-07,496.02163823572937,498.4470913363115,492.32853818272196,495.8918762207031,24019800,MSFT,-0.0005632731050992934,0.015113864082471385,505.5418273925781,516.8601364135742,512.9160150146485,35.84295736151999,23556800.0,1.0196546220199687,0.028823367776688258,1,-0.00030174649054469496 | |
| 2025-11-10,499.10586069795033,505.9031361854127,497.8681564860657,505.0547180175781,26101500,MSFT,0.018477499302281375,0.015643763011445582,503.33994140625,516.4583892822266,512.902240600586,42.605284640338475,24302160.0,1.074040332217383,-0.005355707887902961,0,0.0064812202646707265 | |
| 2025-11-11,503.85694933091565,508.64800052182136,501.411544557113,507.7297058105469,17980000,MSFT,0.005296431648967648,0.013645547653847387,502.2120422363281,516.2143447875976,512.9733074951172,42.459302124403635,23706420.0,0.7584443370192547,0.0029487980822835436,1,-0.0023715622167909006 | |
| 2025-11-12,508.4084461357136,510.7141588310794,498.18758530403636,510.1851501464844,26574900,MSFT,0.004836125024470617,0.01401347537797605,503.0065612792969,516.1000610351563,513.0888916015625,44.19094608368663,24416540.0,1.0883974551676856,-0.007140974199454031,0,0.0013368142879943365 | |
| 2025-11-13,509.3566671737073,512.54071024479,500.3535287599438,502.34979248046875,25273100,MSFT,-0.015357870890138514,0.011975295171733081,504.24224853515625,515.6848388671875,512.9954663085938,38.16955051547567,23989860.0,1.0534909332526325,-0.01887576925773271,0,-0.0016238868821234665 | |
| 2025-11-14,497.2992409027003,510.644258818196,496.51070821491913,509.2268981933594,28505700,MSFT,0.013689874696540372,0.012533688930734326,506.9092529296875,515.515153503418,513.2984985351562,37.42631505181591,24887040.0,1.1454033906804506,-0.04519970728164768,0,-0.010053854213475754 | |
| 2025-11-17,507.5001596757347,511.16328656765256,503.9667643395777,506.54193115234375,19092800,MSFT,-0.005272633968357532,0.012593264091515701,507.2066955566406,515.0510238647461,513.4839508056641,27.5454411171431,23485300.0,0.8129681119679119,-0.0554977520076374,0,-0.0033909020198084486 | |
| 2025-11-18,494.44458869198826,502.0403882023454,485.87063942574486,492.8675537109375,33815100,MSFT,-0.026995548838964045,0.014920074679485995,504.23426513671876,513.8597549438476,513.3917236328125,23.51962944202708,26652320.0,1.2687488368742383,-0.042095606492121185,0,-0.023882213329970477 | |
| 2025-11-19,489.18443539234676,494.264922953439,481.9279972054541,486.2099914550781,23245300,MSFT,-0.013507811998847874,0.014888526739933775,499.4392333984375,512.1918762207031,513.1272186279297,26.165796561800207,25986400.0,0.8945179016716436,-0.025112588531011726,0,-0.0074728358376596644 | |
| 2025-11-20,492.7099914550781,493.57000732421875,475.5,478.42999267578125,26802500,MSFT,-0.016001314074220674,0.01447684067654796,494.6552734375,510.1339996337891,512.6943371582031,26.2160787384435,26292280.0,1.0194056962728222,-0.0030098498494054438,0,0.013368709229005113 | |
| 2025-11-21,478.5,478.9200134277344,468.2699890136719,472.1199951171875,31769200,MSFT,-0.013188967362399162,0.01473663171229742,487.2338928222656,507.60840759277346,511.9577880859375,24.535436290224467,26944980.0,1.1790396578509243,0.028340263113599606,1,0.0001463272062589772 | |
| 2025-11-24,475.0,476.8999938964844,468.0199890136719,474.0,34421000,MSFT,0.003982048848293118,0.012774606852543873,480.7255065917969,504.7820526123047,511.14984375,26.968986103374903,30010620.0,1.1469606425991865,0.037995801193301704,1,0.006100154436580552 | |
| 2025-11-25,474.07000732421875,479.1499938964844,464.8900146484375,476.989990234375,28019800,MSFT,0.006307996275052741,0.012879786322094288,477.54999389648435,501.5786834716797,510.5278625488281,32.028675594852686,28851560.0,0.9711710562617758,0.02044068051660619,1,0.0001476947768328059 | |
| 2025-11-26,486.30999755859375,488.30999755859375,481.20001220703125,485.5,25709100,MSFT,0.01784106572434263,0.014647656538229562,477.4079956054687,498.82676696777344,510.0565185546875,43.31135019374722,29344320.0,0.8761184447279746,0.009268795056642576,1,0.019539209448901113 | |
| 2025-11-28,487.6000061035156,492.6300048828125,486.6499938964844,492.010009765625,14386700,MSFT,0.013408876963182381,0.015170224591429072,480.1239990234375,497.18837585449216,509.7467156982422,47.743170572027246,26861160.0,0.5355948886794166,-0.029023797272131335,0,0.0043254502647077754 | |
| 2025-12-01,488.44000244140625,489.8599853515625,484.6499938964844,486.739990234375,23964000,MSFT,-0.010711203891482723,0.014308814015770159,483.047998046875,495.68324279785156,509.1422674560547,38.8474210902874,25300120.0,0.9471891832924113,-0.012121448853305461,0,-0.007255964824616813 | |
| 2025-12-02,486.7200012207031,493.5,486.32000732421875,490.0,19562700,MSFT,0.00669764110414528,0.01472366194837391,486.247998046875,494.3800354003906,508.6724884033203,39.28004295607151,22328460.0,0.8761329711050382,-0.013959176199776824,0,-4.106712839076545e-05 | |
| 2025-12-03,476.32000732421875,484.239990234375,475.20001220703125,477.7300109863281,34615100,MSFT,-0.025040793905452774,0.014381899856985006,486.3960021972656,492.5980758666992,508.06151428222654,32.45846402326622,23647520.0,1.4637940891899024,0.027819014342232995,1,-0.02791835239955357 | |
| 2025-12-04,479.760009765625,481.32000732421875,476.489990234375,480.8399963378906,22318200,MSFT,0.006509922508618482,0.01415138602538526,485.46400146484376,491.3294479370117,507.494375,37.748456721989555,22969340.0,0.9716517758020039,0.02325096240106661,1,0.004249259482580361 | |
| 2025-12-05,482.5199890136719,483.3999938964844,478.8800048828125,483.1600036621094,22608700,MSFT,0.004824905045104577,0.013202203441148622,483.6940002441406,490.6788803100586,507.0359191894531,34.33986755549688,24613740.0,0.9185398074408846,-0.01248033515521263,0,0.003493870494501676 | |
| 2025-07-12,117530.7109375,118219.8984375,116977.0234375,117435.2265625,45524560304,BTC-USD,-0.0006957770402219454,0.01589209906646717,114243.25,109255.0484375,107226.3796875,74.37033342236853,66114829861.8,0.688568062553592,0.0029119110807693804,1, | |
| 2025-07-13,117432.203125,119449.5703125,117265.4375,119116.1171875,49021091807,BTC-USD,0.014313342548076147,0.016025067109847413,116276.41875,109931.965625,107452.87890625,75.11788036258727,67062607397.8,0.7309750352565049,-0.0031700947270267843,0,-2.5745575569617532e-05 | |
| 2025-07-14,119115.7890625,123091.609375,118959.1953125,119849.703125,181746419401,BTC-USD,0.006158578325259345,0.01389250580537073,117981.0484375,110622.169140625,107669.16515625,80.49926592870982,91826407665.0,1.9792391319939806,-0.004671345530293691,0,-2.7546650087955797e-06 | |
| 2025-07-15,119853.8515625,119935.5625,115765.6875,117777.1875,98321661181,BTC-USD,-0.01729262210051885,0.016324137495161397,118339.0453125,111142.965625,107835.9015625,78.11769823695613,92308418755.6,1.0651429469431268,0.0019192092059423516,1,3.461366521428336e-05 | |
| 2025-07-16,117777.1875,120065.515625,117064.8203125,118738.5078125,72162029070,BTC-USD,0.00816219450392297,0.01632301072966519,118583.3484375,111731.891015625,108030.77890625,75.62100550618129,89355152352.6,0.8075866603108116,-0.006725124516984482,0,0.0 | |
| 2025-07-17,118738.5078125,120999.609375,117508.21875,119289.84375,72363841798,BTC-USD,0.004643278306736054,0.015294720469966949,118954.271875,112341.96171875,108260.52921875,75.31717263718028,94723008651.4,0.7639521044386767,-0.016674132725569946,0,0.0 | |
| 2025-07-18,119284.109375,120851.9140625,116925.984375,118003.2265625,77945799785,BTC-USD,-0.01078563897020779,0.01662350638309252,118731.69375,112875.737890625,108507.75859375,76.6332461712118,100507950247.0,0.7755187484517082,-0.004776882093994628,0,-4.807094065793007e-05 | |
| 2025-07-19,117998.125,118541.3984375,117388.4140625,117939.9765625,47564562765,BTC-USD,-0.0005360022928398989,0.016074041475938498,118349.7484375,113353.458203125,108786.58671875,76.12485683869568,73671578919.8,0.6456297457229674,0.017427826932886914,1,-4.3232398372581575e-05 | |
| 2025-07-20,117944.109375,118865.03125,116550.1328125,117300.7890625,57515447231,BTC-USD,-0.00541960002562214,0.010201694656106831,118254.46875,113861.730859375,109039.840625,72.142686238979,65510336129.8,0.8779598858574135,0.012396948789706652,1,3.504165949880358e-05 | |
| 2025-07-21,117306.46875,119671.5625,116584.3984375,117439.5390625,69820091744,BTC-USD,0.0011828564931994912,0.009296842131161609,117994.675,114448.79375,109275.589375,76.22374330553481,65041948664.6,1.073462483481842,0.00790586326301801,1,4.841985757635236e-05 | |
| 2025-07-22,117426.5,120269.96875,116233.2265625,119995.4140625,79217583118,BTC-USD,0.02176332622218302,0.011555703958711758,118135.7890625,115005.5984375,109557.86703125,78.56726606726606,66412696928.6,1.1928078030495657,-0.01966351188030424,0,-0.00011102787531429902 | |
| 2025-07-23,119997.4453125,120113.3515625,117391.390625,118754.9609375,66608604537,BTC-USD,-0.010337504434577038,0.011315836921830802,118286.1359375,115460.94765625,109824.316875,70.41221320294743,64145257879.0,1.038402630832769,-0.006800505373624199,0,1.692773024594104e-05 | |
| 2025-07-24,118770.984375,119535.453125,117247.96875,118368.0,72627318560,BTC-USD,-0.0032584822936673197,0.011113653636710704,118371.740625,115977.630859375,110097.0371875,58.55030206716519,69157809038.0,1.0501680080711293,0.009128245704075333,1,0.00013492857370761156 | |
| 2025-07-25,118368.0,118486.9765625,114759.8203125,117635.8828125,104857024569,BTC-USD,-0.006185093838706357,0.009803004296354764,118438.759375,116447.866015625,110418.23578125,50.452929607512594,78626124505.6,1.3336155791518345,0.0024532799270098327,1,0.0 | |
| 2025-07-26,117644.84375,118335.6875,117181.2265625,117947.3671875,48508954046,BTC-USD,0.002647868724685587,0.009436272268049342,118540.325,116883.630859375,110689.37625,51.9175057741044,74363896966.0,0.6523186119223799,-0.00021381358992023092,0,7.617520509692482e-05 | |
| 2025-07-27,117944.7265625,119815.59375,117859.6875,119448.4921875,54683390892,BTC-USD,0.012727075099638885,0.010249303817877883,118430.940625,117441.062890625,110966.03359375,51.26142559118948,69457058520.8,0.787297821943096,-0.013539766453990021,0,-2.2388164000322443e-05 | |
| 2025-07-28,119457.5234375,119819.7890625,117441.4375,117924.4765625,64822943193,BTC-USD,-0.012758768211219684,0.01049979231517618,118264.84375,117889.773046875,111208.65015625,43.106962100025676,69099926252.0,0.938104375923611,-0.018370006809840467,0,7.560790290951114e-05 | |
| 2025-07-29,117938.5859375,119273.8671875,116987.3671875,117922.1484375,68463107433,BTC-USD,-1.9742508661990676e-05,0.010498228348950464,118175.6734375,118219.552734375,111361.21109375,50.60934479753201,68267084026.6,1.0028714190622763,-0.03902627759906485,0,0.00011964755249536366 | |
| 2025-07-30,117921.9921875,118780.7265625,115800.828125,117831.1875,68896148592,BTC-USD,-0.0007713643170961237,0.010331503257542304,118214.734375,118311.751953125,111512.69015625,45.884967448096596,61074908831.2,1.1280597860967176,-0.04501587016170905,0,-1.3250267406959107e-06 | |
| 2025-07-31,117833.6328125,118919.984375,115505.21875,115758.203125,69370346018,BTC-USD,-0.017592832754910526,0.011795735481695067,117776.9015625,118223.8125,111654.12171875,35.9253553454694,65247187225.6,1.0631928971611249,-0.013308182128021429,0,2.0752676365923918e-05 | |
| 2025-08-01,115738.953125,116060.7734375,112724.4453125,113320.0859375,91294530181,BTC-USD,-0.021062154747402473,0.010114620341541309,116551.2203125,118018.05546875,111801.94234375,32.90526289373031,72569415083.4,1.258030398565019,0.015458838214843729,1,-0.00016629491025541522 | |
| 2025-08-02,113320.390625,114021.6015625,112005.765625,112526.9140625,56870866000,BTC-USD,-0.006999393518263508,0.009997543443036484,115471.7078125,117688.5953125,111930.66125,31.24051022242631,70978999644.8,0.8012351017145734,0.014347956339611834,1,2.688733400432169e-06 | |
| 2025-08-03,112525.8046875,114747.421875,111943.8046875,114217.671875,48099615826,BTC-USD,0.015025363723748075,0.011907413550988927,114730.8125,117406.99375,112105.5665625,40.04103314701021,66906301323.4,0.7189101007617276,0.007094595010541216,1,-9.858752541492678e-06 | |
| 2025-08-04,114223.921875,115729.46875,114130.40625,115071.8828125,35783028986,BTC-USD,0.007478798363486527,0.012341000418685513,114178.9515625,117271.728515625,112295.96375,42.689965381899015,60283677402.2,0.593577408147535,0.021073919759802218,1,5.4720078753137344e-05 | |
| 2025-08-05,115072.1875,115117.4375,112701.109375,114141.4453125,61039182286,BTC-USD,-0.008085706753543476,0.012345804869748218,113855.6,117041.875390625,112442.8575,29.90967628460872,58617444655.8,1.0413142818562011,0.022316882732875687,1,2.6478014659450978e-06 | |
| 2025-08-06,114140.9140625,115737.8359375,113372.25,115028.0,56379133510,BTC-USD,0.007767158415357134,0.011718260162967464,114197.1828125,116828.783203125,112651.39515625,36.89095484650318,51634365321.6,1.0918916725101129,0.012800008476197,1,-4.654312888237285e-06 | |
| 2025-08-07,115030.0546875,117676.90625,114279.7109375,117496.8984375,64051649681,BTC-USD,0.021463456180234486,0.013621911958621662,115191.1796875,116803.466796875,112903.6665625,47.32744433583872,53070522057.8,1.206915764107997,0.015403465104763647,1,1.7862498695969678e-05 | |
| 2025-08-08,117505.5,117689.203125,115917.4609375,116688.7265625,59713005166,BTC-USD,-0.0068782400705657,0.013779124393257397,115685.390625,116740.904296875,113143.7553125,47.10760521659799,55393199925.8,1.0779843960267044,0.017505707793510794,1,7.320671961886228e-05 | |
| 2025-08-09,116678.2734375,117906.609375,116363.8359375,116500.359375,54004312429,BTC-USD,-0.0016142706587778388,0.013780383002444873,115971.0859375,116700.8828125,113407.57046875,45.54769609613017,59037456614.4,0.9147465952289626,0.03152391026690782,1,-8.958127582617135e-05 | |
| 2025-08-10,116497.71875,119320.7109375,116485.1640625,119306.7578125,64755458694,BTC-USD,0.02408918266480664,0.014505349938779704,117004.1484375,116794.24375,113748.5575,49.59632199540027,59780711896.0,1.0832165867588617,0.03383969828301714,1,-2.2666239092878335e-05 | |
| 2025-08-11,119306.8125,122321.09375,118159.03125,118731.4453125,90528784177,BTC-USD,-0.004822128356753663,0.012227586660147064,117744.8375,116731.0453125,114103.44359375,52.42965223879333,66610642029.4,1.359073886978048,-0.003132002533290601,0,4.5837722022373394e-07 | |
| 2025-08-12,118717.6640625,120302.46875,118228.71875,120172.90625,72803657984,BTC-USD,0.012140515376580119,0.01167072701970071,118280.0390625,116801.942578125,114395.34625,56.23623565553456,68361043690.0,1.0649875141483522,-0.023088021868490016,0,-0.00011607076763639056 | |
| 2025-08-13,120168.9765625,123682.453125,118939.6328125,123344.0625,90904808795,BTC-USD,0.026388279596092357,0.013047981804297538,119611.10625,117050.745703125,114741.31484375,63.047607213859706,74599404415.8,1.2185728492994046,-0.04745028515255856,0,-3.270027847895207e-05 | |
| 2025-08-14,123339.3984375,124457.1171875,117254.8828125,118359.578125,104055627395,BTC-USD,-0.040411222672351976,0.020073263330036326,119982.95,117086.93046875,114961.28125,55.411076443057716,84609667409.0,1.2298314197596234,-0.007658996756837233,0,-3.7813433459758143e-05 | |
| 2025-08-15,118365.78125,119332.3125,116864.5703125,117398.3515625,68665353159,BTC-USD,-0.008121240187970669,0.020075447504073505,119601.26875,117059.4796875,115170.04828125,59.03846513454383,85391646302.0,0.8041226060469073,-0.009761968948004185,0,5.240915098099502e-05 | |
| 2025-08-16,117398.421875,117996.0625,117271.953125,117491.3515625,48036922378,BTC-USD,0.0007921746665282559,0.02001249072415831,119353.25,116961.62265625,115378.10671875,61.35484479667893,76893273942.2,0.62472203243822,-0.03966395664893685,0,5.989223789276747e-07 | |
| 2025-08-17,117492.7890625,118595.7734375,117279.5234375,117453.0625,45852169525,BTC-USD,-0.00032588834829794244,0.018846730515825475,118809.28125,116938.051953125,115580.61390625,58.005234630521684,71502976250.4,0.641262391154571,-0.027060344318395324,0,1.2234943090558594e-05 | |
| 2025-08-18,117453.90625,117614.171875,114723.6796875,116252.3125,72787808090,BTC-USD,-0.01022323279139703,0.01901375620268697,117390.93125,116854.56015625,115737.94875,52.87146181817629,67879576109.4,1.0723079350508835,-0.03297380643503334,0,7.183720730994136e-06 | |
| 2025-08-19,116241.859375,116764.5,112730.3984375,112831.1796875,71657600353,BTC-USD,-0.029428514056440758,0.021155637907235333,116285.2515625,116604.559765625,115851.865625,47.157183605861576,61399970701.0,1.167062451901674,0.03583146308668694,1,-8.991756615594206e-05 | |
| 2025-08-20,112828.0234375,114625.796875,112387.9609375,114274.7421875,67993811526,BTC-USD,0.012794003430595335,0.01980766909351661,115660.5296875,116530.38671875,116023.39484375,48.40426429859755,61265662374.4,1.1098192509612264,0.009622300750377732,1,-2.797320748344232e-05 | |
| 2025-08-21,114275.6875,114802.6484375,111986.234375,112419.03125,57817883700,BTC-USD,-0.01623902974513114,0.0201780896913322,114646.065625,116485.333984375,116094.5890625,38.95588757542237,63221854638.8,0.914523688530271,0.009245751595106322,1,8.272278562212354e-06 | |
| 2025-08-22,112433.734375,117377.3984375,111678.9453125,116874.0859375,82528088240,BTC-USD,0.03962900798880531,0.024269937703030254,114530.2703125,116702.692578125,116239.11125,50.34795019411063,70557038381.8,1.169664857436645,-0.05775218963945106,0,0.0001307885758889245 | |
| 2025-08-23,116866.3671875,116996.25,114536.109375,115374.328125,55377142586,BTC-USD,-0.012832252765613172,0.02215732642596976,114354.6734375,116760.525390625,116385.91109375,47.98543799238187,67074905281.0,0.825601502588874,-0.03095724961561941,0,-6.604329726375534e-05 | |
| 2025-08-24,115387.390625,115615.0859375,111060.546875,113458.4296875,73961489632,BTC-USD,-0.016605933647771742,0.01918041865380193,114480.1234375,116679.852734375,116490.45609375,39.192497264146304,67535683136.8,1.0951468349284912,-0.019710894938874568,0,0.0001132184274637569 | |
| 2025-08-25,113456.8984375,113637.84375,109324.28125,110124.3515625,85706860190,BTC-USD,-0.029385900493979156,0.020792229825976966,113650.0453125,116478.998046875,116508.30171875,35.5661053686309,71078292869.6,1.205809210235782,0.021979272437543385,1,-1.3496132497316783e-05 | |
| 2025-08-26,110124.1015625,112397.015625,108762.0390625,111802.65625,69396320317,BTC-USD,0.015240086898922645,0.02180789854615543,113526.7703125,116317.730859375,116578.3578125,36.073910470979335,73393980193.0,0.9455315018277033,-0.030337564654238758,0,-2.2701609267421197e-06 | |
| 2025-08-27,111795.7109375,112619.4140625,110398.265625,111222.0625,62137056409,BTC-USD,-0.005193022862549412,0.02175273584798977,112396.365625,116003.9890625,116623.79359375,27.92937701060221,69315773826.8,0.8964345772761979,-0.02170425663073816,0,-6.212117612366656e-05 | |
| 2025-08-28,111219.0546875,113450.078125,110900.921875,112544.8046875,58860155962,BTC-USD,0.01189280397942638,0.022305294767756043,111830.4609375,115796.79296875,116648.15859375,37.78414154613968,70012376502.0,0.8407107272000484,-0.03827892155450585,0,-2.7043308066688657e-05 | |
| 2025-08-29,112550.5234375,112619.0546875,107559.625,108410.8359375,77843379644,BTC-USD,-0.036731759955323295,0.023360886222801518,110820.9421875,115392.316796875,116496.63125,33.339695828327336,70788754504.4,1.0996574270728483,0.007746068972147135,1,5.0813096311989636e-05 | |
| 2025-08-30,108409.40625,108929.3515625,107444.4453125,108808.0703125,51486264208,BTC-USD,0.003664157476186425,0.022814794152417876,110557.6859375,114867.382421875,116322.4528125,34.08319027021888,63944635308.0,0.8051694088176096,0.02198840231362098,1,-1.3187680803644297e-05 | |
| 2025-08-31,108818.4609375,109491.0,108104.65625,108236.7109375,47986191770,BTC-USD,-0.00525107534173741,0.022456752418772995,109844.496875,114342.645703125,116138.4825,33.429877076685415,59662609598.6,0.8042925392107892,0.03221180660241263,1,9.549498461058832e-05 | |
| 2025-09-01,108228.75,109890.5859375,107271.1796875,109250.59375,66870372995,BTC-USD,0.009367272930950854,0.017477465843483253,109450.203125,113796.530078125,115941.17203125,37.32641736759639,60609272915.8,1.1033026759436313,0.013482835762620216,1,-7.355117714725227e-05 | |
| 2025-09-02,109243.0703125,111748.015625,108454.03125,111200.5859375,74776999491,BTC-USD,0.017848801737061493,0.01889420218230194,109181.359375,113189.35625,115768.1896875,46.88248512161707,63792641621.6,1.1721884780153191,-0.004942434051641631,0,-6.886404221487355e-05 | |
| 2025-09-03,111190.6953125,112600.2265625,110582.9609375,111723.2109375,61119643565,BTC-USD,0.004699840343410866,0.018450097298498943,109843.834375,112857.537890625,115647.11015625,44.94369880548453,60447894405.8,1.0111128628350625,-0.013412751141195667,0,-8.894400075876399e-05 | |
| 2025-09-04,111718.1484375,112208.328125,109347.2265625,110723.6015625,60131132901,BTC-USD,-0.008947195185422974,0.01596876182650293,110226.940625,112523.800390625,115486.81203125,46.52221000361216,62176868144.4,0.9670981298278168,0.004010126285039384,1,-4.531287596837917e-05 | |
| 2025-09-05,110723.015625,113357.4921875,110233.3984375,110650.984375,60241647677,BTC-USD,-0.0006558419928113235,0.01512490426475862,110709.7953125,112181.78203125,115314.03484375,34.43653746432773,64627959325.8,0.9321298135581243,0.012837168331788718,1,-5.291893433120099e-06 | |
| 2025-09-06,110650.5703125,111275.015625,110024.0859375,110224.6953125,21500719036,BTC-USD,-0.0038525555367432407,0.015088827568239305,110904.615625,111820.363671875,115158.46421875,36.39045496533984,55554028534.0,0.38702358052829955,0.0118471777925786,1,-3.7420588920992148e-06 | |
| 2025-09-07,110221.328125,111591.078125,110211.625,111167.6171875,24618007520,BTC-USD,0.008554542812086785,0.01481126919179121,110898.021875,111566.12890625,115023.01703125,43.6175621953789,45522230139.8,0.5407908936885876,0.025076926698879287,1,-3.054839471729658e-05 | |
| 2025-09-08,111163.015625,112869.234375,110630.609375,112071.4296875,40212813407,BTC-USD,0.008130177859939192,0.008106264384243741,110967.665625,111528.14140625,114918.42984375,56.274439311958155,41340864108.2,0.9727134222872654,0.030659994117869793,1,-4.139301188977371e-05 | |
| 2025-09-09,112077.578125,113225.4375,110776.703125,111530.546875,45984480722,BTC-USD,-0.004826232823193166,0.008505199827053266,111129.0546875,111390.931640625,114800.25,49.05376505336732,38511533672.4,1.1940443897448734,0.04098456770881853,1,5.486177446958876e-05 | |
| 2025-09-10,111531.25,114275.25,110940.078125,113955.359375,56377473784,BTC-USD,0.02174124101370767,0.009932929665203542,111789.9296875,111467.748046875,114679.44890625,58.42427108535853,37738698893.8,1.4938902356610422,0.017508158005403063,1,6.304326659386337e-06 | |
| 2025-09-11,113961.4296875,115522.546875,113453.8359375,115507.5390625,45685065332,BTC-USD,0.013620945043858246,0.010217922800012252,112846.4984375,111399.420703125,114614.50046875,59.004074306228276,42575568153.0,1.0730347782518292,-0.000864729811670184,0,5.326921465820703e-05 | |
| 2025-09-12,115507.7890625,116769.3828125,114794.484375,116101.578125,54785725894,BTC-USD,0.005142859655061782,0.009276508466429235,113833.290625,111435.783203125,114569.17203125,79.78078001220982,48609111827.8,1.1270670011021995,-0.005656280781067169,0,2.1643608895929073e-06 | |
| 2025-09-13,116093.5625,116334.6328125,115248.2734375,115950.5078125,34549454947,BTC-USD,-0.0013011908618274504,0.009444717370894444,114609.10625,111560.387109375,114535.46453125,78.1951075089745,47476440135.8,0.7277178922466787,0.0076987992923973625,1,-6.903975923023226e-05 | |
| 2025-09-14,115950.2890625,116181.5,115222.3984375,115407.65625,32798036057,BTC-USD,-0.004681752350561785,0.008886877908341865,115384.528125,111824.55234375,114484.6703125,78.37149969924783,44839151202.8,0.731459788537476,0.009192211305304898,1,-1.8865807845683081e-06 | |
| 2025-09-15,115399.6328125,116747.8828125,114461.0625,115444.875,52937859416,BTC-USD,0.0003224981011604733,0.008832858496546806,115682.43125,112006.66328125,114404.59796875,76.55999807047846,44151228329.2,1.1990121547986208,0.01465918798907273,1,-6.952257554402939e-05 | |
| 2025-09-16,115423.7578125,117005.2734375,114813.09375,116843.1875,45781744593,BTC-USD,0.012112382641498831,0.008639270707346514,115949.5609375,112287.71953125,114382.9721875,75.39597871423217,44170564181.4,1.0364763376121526,-0.009879293347761497,0,-0.00018292009498039648 | |
| 2025-09-17,116840.5078125,117328.609375,114794.9765625,116468.5078125,60528025996,BTC-USD,-0.0032066883445814875,0.009026820819685494,116022.946875,112483.9046875,114353.899375,71.6456908754239,45319024201.8,1.3355986158588984,-0.006409860390774846,0,-2.2934049963332267e-05 | |
| 2025-09-18,116461.265625,117911.7890625,116188.796875,117137.203125,49457272032,BTC-USD,0.005741425944741474,0.008957462403694766,116260.2859375,112920.223046875,114340.0196875,80.16637159556666,48300587618.8,1.0239476261102418,-0.01563217599660438,0,-6.21815084268018e-05 | |
| 2025-09-19,117137.671875,117479.7578125,115141.8203125,115688.859375,38828473971,BTC-USD,-0.012364506846338497,0.010074011011847265,116316.5265625,113264.2625,114338.6328125,70.98046437295596,49506675201.6,0.7843078496563047,-0.025416030362690245,0,4.0017175371669525e-06 | |
| 2025-09-20,115691.125,116191.1484375,115473.5234375,115721.9609375,22864449614,BTC-USD,0.0002861257573012477,0.007846111010894035,116371.94375,113638.525,114386.6703125,73.66874454238072,43491993241.2,0.5257162964961672,-0.032037660850755545,0,1.958377852664346e-05 | |
| 2025-09-21,115730.2265625,115901.0859375,115252.578125,115306.09375,22495852193,BTC-USD,-0.003593675600818802,0.006714503480473649,116064.525,113941.3,114442.25390625,68.66555178996907,38834814761.2,0.5792702329425217,-0.017149665496321576,0,7.142658949984576e-05 | |
| 2025-09-22,115309.21875,115431.3125,112037.6484375,112748.5078125,70684158591,BTC-USD,-0.02218083931492132,0.009358381310724247,115320.525,114018.69609375,114412.870625,52.6573674443819,40866041280.2,1.7296551458544915,-0.03280946969295395,0,2.710177665696875e-05 | |
| 2025-09-23,112757.4765625,113351.9140625,111535.5703125,112014.5,47211853279,BTC-USD,-0.00651013327573835,0.009405179659608982,114295.984375,114033.260546875,114351.72296875,51.87103493186517,40416957529.6,1.1681199220506306,-0.0205479815113222,0,7.954650730202984e-05 | |
| 2025-09-24,112007.6640625,113986.2734375,111229.640625,113328.6328125,48044595085,BTC-USD,0.011731809832655538,0.01052379133569949,113823.9390625,114163.512109375,114335.46671875,47.34934018491608,42260181752.4,1.1368762057506177,-0.03217798899977353,0,-6.102725539997054e-05 | |
| 2025-09-25,113330.1640625,113541.0859375,108713.3984375,109049.2890625,75528654284,BTC-USD,-0.03776048156409062,0.015430665739424587,112489.4046875,114083.42734375,114215.8925,27.80555698747358,52793022686.4,1.4306559927938531,0.02818314166852165,1,1.3511589807435717e-05 | |
| 2025-09-26,109041.296875,110359.1953125,108728.9765625,109712.828125,57738288949,BTC-USD,0.0060847628462732395,0.014766436733924217,111370.7515625,114057.833984375,114060.21109375,28.148781530568627,59841510037.6,0.9648534756680022,0.04272567545300432,1,-7.328968000350185e-05 | |
| 2025-09-27,109707.140625,109778.5,109144.296875,109681.9453125,26308042910,BTC-USD,-0.0002814877077529365,0.01486049500354383,110757.4390625,113983.550390625,113920.07546875,28.382124089888222,50966286901.4,0.5161851982840315,0.039880224703686906,1,-5.183988141769543e-05 | |
| 2025-09-28,109681.9453125,112375.484375,109236.9453125,112122.640625,33371048505,BTC-USD,0.02225248016477188,0.017051495266834256,110779.0671875,113986.1109375,113832.52109375,39.982513317514325,48198125946.6,0.6923723246412669,0.058206701395193905,1,0.0 | |
| 2025-09-29,112117.875,114473.5703125,111589.953125,114400.3828125,60000147466,BTC-USD,0.02031473906432546,0.018398360603349987,110993.4171875,114129.602734375,113734.39359375,47.19778900008258,50589236422.8,1.18602595549275,0.05490256977805941,1,-4.250368144591671e-05 | |
| 2025-09-30,114396.5234375,114836.6171875,112740.5625,114056.0859375,58986330258,BTC-USD,-0.003009577997342028,0.01840296309810226,111994.7765625,114134.6390625,113640.88640625,42.07440372911735,47280771617.6,1.24757545699704,0.07198603428316064,1,-3.373568256607533e-05 | |
| 2025-10-01,114057.59375,118648.9296875,113981.3984375,118648.9296875,71328680132,BTC-USD,0.04026829179914837,0.022553340819942317,113781.996875,114291.70859375,113610.406875,55.000720291212666,49998849854.2,1.4266064187476155,0.031829195677926636,1,1.321992147640631e-05 | |
| 2025-10-02,118652.3828125,121086.40625,118383.15625,120681.2578125,71415163912,BTC-USD,0.017128920845327356,0.021033712894595637,115981.859375,114520.692578125,113557.15078125,57.649684679990415,59020274054.6,1.2100107133683151,0.023468588257510303,1,2.9103718078999212e-05 | |
| 2025-10-03,120656.984375,123944.703125,119344.3125,122266.53125,83941392228,BTC-USD,0.013136036748664148,0.02054107531003244,118010.6375,114836.49375,113635.28984375,64.11418187426449,69134342799.2,1.2141779154798207,0.020332628844412337,1,-0.00020113676257595148 | |
| 2025-10-04,122267.46875,122857.640625,121577.5703125,122425.4296875,36769171735,BTC-USD,0.001299606980548873,0.020650777540864994,119615.646875,115187.382421875,113735.83140625,64.30687575198952,64488147653.0,0.5701694508710159,-0.00795624632469194,0,7.667674795509503e-06 | |
| 2025-10-05,122419.671875,125559.2109375,122191.9609375,123513.4765625,73689317763,BTC-USD,0.008887425412982486,0.013049230721461778,121507.125,115590.8125,113856.27390625,67.02803565020321,67428745154.0,1.0928472359184724,-0.001284146308680234,0,-4.70311806517424e-05 | |
| 2025-10-06,123510.453125,126198.0703125,123196.046875,124752.53125,72568881188,BTC-USD,0.010031736794915869,0.012888700929201552,122727.8453125,115986.2796875,114002.26328125,76.34646888746455,67676785365.2,1.0722861731153615,-0.024423915747200486,0,-2.447860415029357e-05 | |
| 2025-10-07,124752.140625,125184.0234375,120681.96875,121451.3828125,76149412513,BTC-USD,-0.026461574802715715,0.017661927944864774,122881.8703125,116235.4234375,114106.2446875,68.61448332338338,68623635085.4,1.1096674260731656,-0.06782150548023425,0,-3.131198991202834e-06 | |
| 2025-10-08,121448.3515625,124167.09375,121119.1796875,123354.8671875,65354305286,BTC-USD,0.01567280940669602,0.017289320418166502,123099.5375,116546.306640625,114316.7184375,69.32762250716112,64906217697.0,1.0069036157844198,-0.10171454650369427,0,-2.495854662008853e-05 | |
| 2025-10-09,123337.0703125,123739.34375,119812.03125,121705.5859375,74653009425,BTC-USD,-0.013370216251727518,0.018251904863000653,122955.56875,116847.14296875,114465.3353125,77.15067765829289,72482985235.0,1.0299383942723175,-0.05370189266297409,0,-0.00014427379645221995 | |
| 2025-10-10,121704.7421875,122509.6640625,104582.4140625,113214.3671875,153125018868,BTC-USD,-0.06976852117831744,0.03029494736540462,120895.746875,116721.76328125,114481.24203125,55.623120438711716,88370125456.0,1.7327690560340083,0.018166518866759906,1,-6.9327138397188655e-06 | |
| 2025-10-11,113236.4296875,113429.7265625,109760.5625,110807.8828125,110236934340,BTC-USD,-0.02125599811033263,0.027228944865835124,118106.8171875,116496.852734375,114359.91796875,51.67996228827369,95903736086.4,1.1494540133523805,0.020853942800352243,1,0.0001948736767963485 | |
| 2025-10-12,110811.515625,115805.0625,109715.5390625,115169.765625,93710414091,BTC-USD,0.03936437283871608,0.030124145129635013,116850.49375,116617.915625,114355.82671875,54.299963795070404,99415936402.0,0.9426095803400266,-0.038088134838991095,0,3.278478396836755e-05 | |
| 2025-10-13,115161.6796875,116020.484375,113821.1875,115271.078125,71582026739,BTC-USD,0.000879679657679322,0.029582806652288587,115233.7359375,116780.74453125,114392.0796875,51.309097563823336,100661480692.6,0.7111163699011857,-0.061464151960277325,0,-7.020885608405526e-05 | |
| 2025-10-14,115264.8828125,115502.8828125,110029.484375,113118.6640625,92212917403,BTC-USD,-0.01867262888064536,0.02974856159514598,113516.3515625,116770.24609375,114451.9659375,48.66325768969397,104173462288.2,0.8851862593170737,-0.0587955582318872,0,-5.374559343742583e-05 | |
| 2025-10-15,113113.96875,113622.3828125,110235.8359375,110783.1640625,72574132855,BTC-USD,-0.02064646024028005,0.029408356332882545,113030.1109375,116856.93984375,114431.57609375,38.011816508343244,88063285085.6,0.8241133950937203,-0.03235959604365091,0,-4.1507849645446306e-05 | |
| 2025-10-16,110782.171875,111990.8125,107537.03125,108186.0390625,87306423067,BTC-USD,-0.023443318504017374,0.02871847783530701,112505.7421875,116780.600390625,114370.855625,31.27839749184362,83477182831.0,1.045871699381043,0.004443012048183981,1,-8.956121703115849e-06 | |
| 2025-10-17,108179.1328125,109235.8046875,103598.4296875,106467.7890625,99703051669,BTC-USD,-0.01588236351834038,0.02839201117539651,110765.346875,116619.892578125,114249.3153125,26.4226744626649,84675710346.6,1.177469326928456,0.03870786330108489,1,-6.383679502315636e-05 | |
| 2025-10-18,106483.734375,107490.984375,106387.453125,107198.265625,37779905278,BTC-USD,0.006861009972426446,0.02753703074366638,109150.784375,116373.673828125,114225.06390625,27.656844702519905,77915286054.4,0.48488438137315304,0.011927664991081777,1,0.00014976654103937098 | |
| 2025-10-19,107204.3125,109488.9921875,106157.7890625,108666.7109375,47657008953,BTC-USD,0.013698405510000455,0.02886003921814842,108260.39375,116086.990234375,114222.23671875,28.455520139090112,69004104364.4,0.6906402074481065,-0.009001146639678548,0,5.640832866786412e-05 | |
| 2025-10-20,108667.4453125,111711.03125,107485.015625,110588.9296875,63507793085,BTC-USD,0.01768912239467313,0.021293507081019597,108221.546875,115913.632421875,114269.28109375,29.846461276933297,67190836410.4,0.9451853329685604,-0.004694892395352368,0,6.758049394007868e-06 | |
| 2025-10-21,110587.6328125,113996.34375,107534.75,108476.890625,101194375480,BTC-USD,-0.019098105646452646,0.021088213763161327,108279.7171875,115405.03046875,114253.80703125,30.89183883439337,69968426893.0,1.4462862747329253,0.023572128913978085,1,-1.1726987535413206e-05 | |
| 2025-10-22,108491.53125,109115.1328125,106778.0,107688.5859375,80807013218,BTC-USD,-0.007267028792566799,0.015306818984017258,108523.8765625,114755.396875,114183.56703125,26.143895819860404,66189219202.8,1.2208485640299203,0.036709003007006746,1,0.0001349653821716924 | |
| 2025-10-23,107679.4375,111288.59375,107548.4296875,110069.7265625,54944076060,BTC-USD,0.022111355667553845,0.017737292491449477,109098.16875,114145.556640625,114150.49734375,32.66761347238436,69622053359.2,0.7891763228603423,0.039999361200375505,1,-8.495271267940638e-05 | |
| 2025-10-24,110069.3515625,111842.53125,109770.1484375,111033.921875,48160816980,BTC-USD,0.008759859251149305,0.01741420242114674,109571.6109375,113575.98125,114156.70375,45.813243134830024,69722814964.6,0.6907468811242409,0.02778796063308908,1,-3.4069313308148066e-06 | |
| 2025-10-25,111032.6171875,111947.703125,110704.40625,111641.7265625,24707667305,BTC-USD,0.005474045023684315,0.016175072960125658,109782.1703125,112982.39375,114176.51859375,51.71989601857898,61962789808.6,0.3987500785765258,0.011773711679961663,1,-1.1750350505215819e-05 | |
| 2025-10-26,111639.0546875,115260.90625,111268.484375,114472.4453125,41708524143,BTC-USD,0.025355383127430242,0.015358606071624276,110981.28125,112468.389453125,114261.47359375,48.46472480909899,50065619541.2,0.8330771600394803,-0.03858693341390218,0,-2.3932584010192762e-05 | |
| 2025-10-27,114479.8515625,116273.3125,113882.2890625,114119.328125,61761358733,BTC-USD,-0.0030847352525406047,0.01380893542462966,112267.4296875,112101.78671875,114320.5078125,47.492024780341225,46256488644.2,1.335193408389941,-0.05094475533217213,0,6.469897607045582e-05 | |
| 2025-10-28,114129.0859375,116078.984375,112291.6796875,112956.1640625,64528066504,BTC-USD,-0.01019252462848308,0.014848735685210116,112844.7171875,111581.8515625,114338.2025,49.63021959267265,48173286733.0,1.3394989397681378,-0.03010017229443751,0,8.550534480287014e-05 | |
| 2025-10-29,112921.328125,113642.7265625,109368.71875,110055.3046875,62192043469,BTC-USD,-0.025681284408657135,0.017391269339076924,112648.99375,110999.3375,114308.69765625,48.38525176040592,50979532030.8,1.219941435151382,7.915054639795471e-05,1,-0.00030840227082007545 | |
| 2025-10-30,110059.1953125,111612.3515625,106376.6875,108305.546875,69673964814,BTC-USD,-0.015898895718551742,0.017138815517641896,111981.7578125,110753.896484375,114195.70140625,50.27548432618986,59972791532.6,1.1617595751921377,0.021550864127890534,1,3.535154448981226e-05 | |
| 2025-10-31,108304.4140625,111031.8203125,108288.2734375,109556.1640625,60090359560,BTC-USD,0.011547120379193476,0.016458659112339666,110998.5015625,110691.310546875,114076.67390625,57.27605772961496,63649158616.0,0.944087256872153,-0.027462084408902965,0,-1.0459413508224345e-05 | |
| 2025-11-01,109558.625,110574.8984375,109372.953125,110064.015625,25871668762,BTC-USD,0.004635536182247879,0.01621391505760102,110187.4390625,110436.023046875,113955.92265625,56.823138134619036,56471220621.8,0.45813900385239004,-0.07698694381976856,0,2.246279359138638e-05 | |
| 2025-11-02,110064.4296875,111167.3125,109523.453125,110639.625,34284209459,BTC-USD,0.005229768982454308,0.014733565683511177,109724.13125,110204.450390625,113849.705,54.905940638298944,50422449212.8,0.6799393919622765,-0.06098890033746951,0,3.762015202232451e-06 | |
| 2025-11-03,110646.90625,110764.9140625,105336.359375,106547.5234375,72852006359,BTC-USD,-0.03698585893164408,0.018534856079559736,109022.575,109875.893359375,113672.50234375,40.92930998929683,52554441790.8,1.386219772802405,-0.049238445021928645,0,6.581050866721575e-05 | |
| 2025-11-04,106541.421875,107264.8828125,98962.0625,101590.5234375,110967184773,BTC-USD,-0.046523840630681046,0.02247011420518655,107679.5703125,109416.261328125,113395.4153125,36.294282301508844,60813085782.6,1.82472544099629,0.017539852657578292,1,-5.7266112840052376e-05 | |
| 2025-11-05,101579.234375,104534.703125,98989.9140625,103891.8359375,77584934804,BTC-USD,0.02265282648549194,0.022020617935940845,106546.7046875,109201.551171875,113136.38828125,42.87269689603064,64312000831.4,1.2063834712186339,-0.015494179455721513,0,-0.00011112318470280546 | |
| 2025-11-06,103893.6640625,104147.3046875,100336.8671875,101301.2890625,63932752861,BTC-USD,-0.02493503798083263,0.022401786945085014,104794.159375,108943.226171875,112833.04390625,33.66818815197158,71924217651.2,0.8888904870824595,0.03374440339442253,1,1.7596425970369575e-05 | |
| 2025-11-07,101286.2421875,104052.9140625,99257.0546875,103372.40625,92168030081,BTC-USD,0.020445121741957006,0.024604731655046435,103340.715625,108751.933203125,112557.74796875,36.295021356687705,83500981775.6,1.1037957652844341,0.025385763911246917,1,-0.00014853586898303444 | |
| 2025-11-08,103371.703125,103373.5625,101458.0390625,102282.1171875,51446691095,BTC-USD,-0.010547196317199026,0.023889056596145368,102487.634375,108432.703515625,112289.613125,33.541554473617694,79219918722.8,0.6494161055001602,0.0069939064830721875,1,-6.80186352922398e-06 | |
| 2025-11-09,102278.984375,105418.3671875,101468.875,104719.640625,59679243013,BTC-USD,0.02383137448193029,0.02550106799137447,103113.4578125,108139.2390625,112069.56671875,32.60965928356241,68962330370.8,0.8653890129888847,-0.029187009301771094,0,-3.0629132307234485e-05 | |
| 2025-11-10,104723.7734375,106564.6953125,104350.6484375,105996.59375,69585887229,BTC-USD,0.012194017448672767,0.02554303981357539,103534.409375,108015.22421875,111883.37671875,35.978219179486246,67362520855.8,1.0330059853009281,-0.05942739610441494,0,3.94654954441599e-05 | |
| 2025-11-11,105996.859375,107428.2578125,102457.328125,102997.46875,71130078574,BTC-USD,-0.028294541304540788,0.026551990288634312,103873.6453125,107780.668359375,111688.3559375,33.833635384789034,68801985998.4,1.033837578113721,-0.08349408768844135,0,2.505976754559625e-06 | |
| 2025-11-12,103011.4375,105297.234375,100836.6171875,101663.1875,64347179408,BTC-USD,-0.012954505253314763,0.026296590647450473,103531.8015625,107360.34140625,111481.3296875,35.646691322175016,63237815863.8,1.0175427239073107,-0.06014014721405425,0,0.00013562226498891507 | |
| 2025-11-13,101674.1484375,104005.4921875,97988.71875,99697.4921875,101546815416,BTC-USD,-0.01933536967351135,0.024686249224849282,103014.8765625,106793.519921875,111208.706875,35.38531776423142,73257840728.0,1.386156272241691,-0.05537164417453766,0,0.00010781618961140679 | |
| 2025-11-14,99694.703125,99804.4296875,94000.734375,94397.7890625,114346441890,BTC-USD,-0.053157837862490065,0.02594305069349937,100950.50625,105931.323046875,110915.676875,27.374958196183385,84191280503.4,1.3581744000838925,-0.024406440928130158,0,-2.7975252323846224e-05 | |
| 2025-11-15,94420.46875,96728.46875,94420.46875,95549.1484375,38500716654,BTC-USD,0.012196889211437911,0.02480023111012669,98861.0171875,104985.158203125,110632.40328125,28.743768956273726,77974246388.4,0.49376195907329273,-0.027213988612372342,0,0.00024025655394305863 | |
| 2025-11-16,95556.8671875,96564.1875,92971.1640625,94177.078125,71086235862,BTC-USD,-0.01435983820826503,0.0242191613116296,97096.9390625,103988.045703125,110322.3059375,26.441068627937653,77965477846.0,0.9117655381066463,-0.0287871103189421,0,8.078303288122907e-05 | |
| 2025-11-17,94180.875,95928.3671875,91214.7578125,92093.875,94186165724,BTC-USD,-0.02212006537551514,0.022542469383751065,95183.0765625,102944.93125,109921.730625,28.054100258999696,83933275109.2,1.122155254890991,-0.0593087929300401,0,4.0316338918058784e-05 | |
| 2025-11-18,92094.53125,93745.078125,89300.4609375,92948.875,101333569062,BTC-USD,0.009284005043766586,0.02346504921243893,93833.353125,102089.609765625,109492.70046875,35.011803500643765,83890625838.4,1.207924819361828,-0.08454311577197682,0,7.1258810642944496e-06 | |
| 2025-11-19,92946.1640625,92946.1640625,88526.828125,91465.9921875,80350354656,BTC-USD,-0.015953746750565823,0.02040162415081098,93246.99375,101247.63203125,109040.89859375,27.81871714313766,77091408391.6,1.042273793310995,-0.07453735152759555,0,-2.9165898995549972e-05 | |
| 2025-11-20,91459.3515625,93025.0703125,86040.796875,86631.8984375,97970645638,BTC-USD,-0.05285126891851111,0.021714810730824936,91463.54375,100101.41875,108400.55796875,25.755715673550043,88985394188.4,1.1009744523980691,0.001998217494043386,1,-7.260212064815415e-05 | |
| 2025-11-21,86528.7734375,87380.8046875,80659.8125,85090.6875,129157506112,BTC-USD,-0.017790340109098413,0.02150889099668422,89646.265625,98852.75234375,107688.7465625,19.246915702437633,100599648238.4,1.2838763193875578,0.03737042317351125,1,-0.0011903813936895177 | |
| 2025-11-22,85098.5625,85503.0078125,83490.8984375,84648.359375,40793099246,BTC-USD,-0.0051983141515926645,0.021875978100875992,88157.1625,97553.1890625,106936.383125,19.67584313967845,89921034942.8,0.45365469016175186,0.03182024164304731,1,9.254831793432154e-05 | |
| 2025-11-23,84648.609375,88038.46875,84641.7734375,86805.0078125,58083435576,BTC-USD,0.025477734635657168,0.025794775956935734,86928.3890625,96566.06328125,106223.9746875,18.892325290453414,81271008245.6,0.7146882612859011,0.0427781699302523,1,2.9533945116700616e-06 | |
| 2025-11-24,86798.7734375,89206.3359375,85272.1953125,88270.5625,74433896110,BTC-USD,0.01688329653360121,0.023191888838380793,86289.303125,95900.065234375,105519.11640625,19.42011577845321,80087716536.4,0.9294046494154903,0.03415422327233952,1,-7.182045318705962e-05 | |
| 2025-11-25,88269.9609375,88457.3359375,86131.4296875,87341.890625,64837343545,BTC-USD,-0.010520742688141405,0.022256932299831642,86431.3015625,95072.56796875,104770.90359375,20.91414776827625,73461056117.8,0.8826083774378186,0.040958295892166596,1,-6.814984327306173e-06 | |
| 2025-11-26,87345.5859375,90581.15625,86316.8984375,90518.3671875,66496301869,BTC-USD,0.03636830551491177,0.026250159353631355,87516.8375,94533.421875,104152.24328125,30.62100560583835,60928815269.2,1.091376905577457,0.0036831268101578107,1,4.230859297362502e-05 | |
| 2025-11-27,90517.765625,91897.578125,90089.515625,91285.375,57040622845,BTC-USD,0.008473504729832548,0.025632866595145274,88844.240625,93929.0703125,103510.8534375,34.73644071280437,64178319989.0,0.8887833594705598,-0.009761284324022346,0,-6.64575067680929e-06 | |
| 2025-11-28,91285.3828125,92969.0859375,90257.1171875,90919.265625,60895830289,BTC-USD,-0.004010602738938163,0.02540804144960271,89667.0921875,93360.927734375,102895.12703125,42.31184568816812,64740798931.6,0.9406098054696191,-0.05056898866147219,0,8.558326018817362e-08 | |
| 2025-11-29,90918.7421875,91187.6171875,90260.1875,90851.7578125,37921773455,BTC-USD,-0.0007425028351905061,0.024924736985313976,90183.33125,92667.53359375,102447.87484375,39.09549714504588,57438374400.6,0.6602166905093309,0.005486358486631593,1,-5.7571681469463035e-06 | |
| 2025-11-30,90838.2109375,91965.046875,90394.3125,90394.3125,38497902869,BTC-USD,-0.005035073877646679,0.017101137956023797,90793.815625,91887.41953125,102039.6034375,40.829276977449815,52170486265.4,0.7379249385017176,0.03466470512179631,1,-0.00014910966310589238 | |
| 2025-12-01,90389.109375,90398.15625,83862.25,86321.5703125,87962894424,BTC-USD,-0.045055292472078956,0.02238700188885677,89954.45625,91053.624609375,101462.63953125,37.237139715278815,56463804776.4,1.5578633918195604,0.06742294731699539,1,-5.7560313874835876e-05 | |
| 2025-12-02,86322.5390625,92316.6328125,86202.1953125,91350.203125,78546798211,BTC-USD,0.05825464938016567,0.028408486795485473,89967.421875,90537.975390625,100984.22203125,47.01599054589743,60765039849.6,1.2926313947199206,-0.02148265953842121,0,1.1222571559958263e-05 | |
| 2025-12-03,91345.09375,94060.7734375,91056.390625,93527.8046875,77650204986,BTC-USD,0.023837949867722363,0.028300982015285303,90489.1296875,90229.491015625,100592.40484375,53.75120106888024,64115914789.0,1.2110909630087974,-0.04549908662689628,0,-5.593173113155024e-05 | |
| 2025-12-04,93454.2578125,94038.2421875,90976.1015625,92141.625,64538402681,BTC-USD,-0.014821043775501641,0.028944534319247102,90747.103125,90116.6828125,100219.5740625,61.462302774668956,69439240634.2,0.9294226447691559,-0.018840392439356313,0,-0.0007863637476121531 | |
| 2025-12-05,92133.6484375,92702.640625,88152.140625,89387.7578125,63256398633,BTC-USD,-0.029887330373216225,0.03067066808624608,90545.7921875,89808.61328125,99843.6084375,58.51013758874509,74390939787.0,0.850323961682955,0.01401137407571107,1,-8.656850256330946e-05 | |
| 2025-12-06,89389.359375,90267.4609375,88951.6640625,89272.375,37994042405,BTC-USD,-0.0012908122468182626,0.028303202015500867,91135.953125,89563.378125,99499.70015625,59.27778394338343,64397169383.2,0.5899955350353012,0.03830228486135834,1,1.7917022858537764e-05 | |
| 2025-12-07,89277.8125,91740.84375,87799.5625,90405.640625,47394898960,BTC-USD,0.012694471554050235,0.028491488529223646,90947.040625,89478.96640625,99163.84765625,57.53382514724176,58166789533.0,0.8148102953681372,0.020225939995101916,1,6.0909099819513036e-05 | |
| 2025-08-06,194.19916035027438,196.32587068335496,193.37044231078846,195.7866973876953,21562900,GOOGL,0.007294302529226915,0.015368999534049193,193.0669189453125,188.79204330444335,179.35526611328126,69.87609416163848,34174800.0,0.6309590692557089,0.02503959722165172,1, | |
| 2025-08-07,196.75520727948205,197.23446060352177,194.0294340028213,196.21604919433594,26321800,GOOGL,0.0021929569902823243,0.015167946090526607,193.98949279785157,189.73558197021484,179.8311102294922,68.83633422422281,29173320.0,0.9022558968262783,0.034703829121762064,1,0.004946760452621058 | |
| 2025-08-08,196.9149587094283,202.29662132319493,196.86503299798275,201.10845947265625,39161800,GOOGL,0.024933792614868056,0.016778608581304595,196.44368896484374,190.79543914794922,180.4155728149414,68.6922302784252,30039240.0,1.3036881092863868,0.002681063599842215,1,0.0035619385772065705 | |
| 2025-08-11,200.62921267003748,201.16837075965444,198.76210983585918,200.68911743164062,25832400,GOOGL,-0.0020851536634273193,0.01673150511122868,197.63384704589845,191.76593627929688,181.00162109375,66.3951515302425,28896240.0,0.8939709803074726,0.009651726435145225,1,-0.0023830265712116187 | |
| 2025-08-12,201.0585431482033,204.18370696130674,200.27975076589462,203.02549743652344,30397900,GOOGL,0.011641787231829515,0.01641234019113432,199.36516418457032,192.8312858581543,181.63679046630858,71.3587785195196,28655360.0,1.0608102637691517,0.0027539782671484048,1,0.0018407859942307183 | |
| 2025-08-13,203.81428597106753,204.21366121456273,197.2045144743427,201.64764404296875,28342900,GOOGL,-0.006786602722081647,0.016758309948843583,200.537353515625,193.77931747436523,182.29845367431642,66.24631887121856,30011360.0,0.944405718367978,0.007625246118478923,1,0.003885169816124763 | |
| 2025-08-14,201.18833871082708,204.12379383237695,200.91875205563483,202.62611389160156,25230400,GOOGL,0.004852374314992414,0.013956899607910075,201.81936645507812,194.74582061767578,183.03652923583985,66.21266078317285,29793080.0,0.8468543702094581,-0.006750729800994892,0,-0.0022777619561168538 | |
| 2025-08-15,203.534714766441,206.12070520105007,200.96868242883633,203.58462524414062,34931400,GOOGL,0.004730443347750413,0.012074394751845909,202.314599609375,195.6863639831543,183.7564776611328,68.58179128949685,28947000.0,1.206736449372992,-0.022461944209474338,0,0.004484125256064026 | |
| 2025-08-18,203.8841712567715,204.9525236553874,202.17682455801943,203.1852569580078,18526600,GOOGL,-0.001961681957337813,0.009036005762940362,202.81382751464844,196.35532836914064,184.46524780273438,63.99428438654016,27485840.0,0.6740416156100741,-0.018427601367352775,0,0.001471358715186207 | |
| 2025-08-19,202.7159730378366,203.1253425488118,199.65072931767816,201.25823974609375,24240200,GOOGL,-0.009484040529142868,0.00989139250167243,202.4603759765625,196.86603775024415,185.02637878417968,58.73790292025612,26254300.0,0.9232849476085823,0.02242392904745083,1,-0.0023096356851728095 | |
| 2025-08-20,200.41952632200108,200.9686786831588,196.29592455953664,199.01171875,28955500,GOOGL,-0.011162380228148416,0.010792445789410689,201.93319091796874,197.31983489990233,185.4902603149414,64.02124530869347,26376820.0,1.0977631117018656,0.04600637365791904,1,-0.004167349496600936 | |
| 2025-08-21,199.4410400390625,202.166813191516,199.12152768080315,199.4410400390625,19774600,GOOGL,0.002157266374860134,0.010792265833230185,201.29617614746093,197.69824829101563,185.9126055908203,72.01498849694951,25285660.0,0.7820480066567375,0.03699624989518435,1,0.0021572663748601487 | |
| 2025-08-22,202.41643648326647,208.21744781149425,200.98865555430208,205.771240234375,42827000,GOOGL,0.03173970710377705,0.01250077043164694,201.7334991455078,198.34274978637694,186.48651641845703,72.50517456572554,26864780.0,1.5941690198095797,0.006744615519689967,1,0.014918676936407898 | |
| 2025-08-25,206.11069972619865,210.19438514977915,204.9624845680577,208.1675262451172,29928900,GOOGL,0.011645388383783928,0.012710079354028148,202.72995300292968,199.13701934814452,187.1413018798828,75.99704010008924,29145240.0,1.026888095620417,0.015108631012264784,1,0.0016496935696018525 | |
| 2025-08-26,207.18903343187435,207.52851912382437,205.3818354433132,206.81961059570312,28464100,GOOGL,-0.00647514851969222,0.012749305987278805,203.84222717285155,199.70563812255858,187.789697265625,70.84123829964102,29990020.0,0.9491190736118216,0.02785556874546735,1,-0.004700506514597588 | |
| 2025-08-27,205.38184246485358,208.58688428789492,205.3319167524022,207.15908813476562,23022900,GOOGL,0.0016414185196689246,0.012382691745952433,205.4717010498047,200.25229110717774,188.40294708251952,70.74189355608786,28803500.0,0.7993091117398927,0.018652471226125344,1,-0.006951797881778911 | |
| 2025-08-28,206.92944327697995,211.8917573213033,206.57997853322107,211.31265258789062,32339300,GOOGL,0.020050119405927047,0.013544983533781548,207.8460235595703,201.23776473999024,189.11564300537108,69.89879537574731,31316440.0,1.0326620778096105,0.08986960834846247,1,-0.001108543486329109 | |
| 2025-08-29,210.1843914975452,214.3179874085232,209.87487342277922,212.5806884765625,39728400,GOOGL,0.0060007570447986325,0.013555545580445808,209.20791320800782,202.4249252319336,189.90621795654297,72.44630980346525,30696720.0,1.2942229658413016,0.0910713762754376,1,-0.0053392973706397374 | |
| 2025-09-02,208.11761422314743,211.3525932568575,205.88107328271496,211.0231170654297,47523000,GOOGL,-0.007326965691451082,0.013936801445167736,209.7790313720703,203.23916473388672,190.7990350341797,65.55345063141789,34215540.0,1.3889302930773562,0.11189967671541878,1,-0.020994730449878738 | |
| 2025-09-03,225.86012385269166,230.95222645491896,224.44230678385503,230.30323791503906,103336100,GOOGL,0.09136497042469238,0.030196320599732613,214.4757568359375,205.03588104248047,192.1064096069336,82.85259051123774,49189940.0,2.1007567807563903,0.015561095816096104,1,0.07030986459488994 | |
| 2025-09-04,229.2947939629136,232.01058815431742,225.76027598883607,231.94070434570312,51684200,GOOGL,0.007110045197315618,0.029037583590303177,219.432080078125,206.84358139038085,193.41498229980468,83.1078363351921,54922200.0,0.941043876610915,0.03247663591366212,1,-0.004378765844783733 | |
| 2025-09-05,231.84086323662245,235.39535470067108,231.5413241866342,234.63653564453125,46588900,GOOGL,0.011622933139023406,0.028696051167581713,224.09685668945312,208.7646057128906,194.69939270019532,83.74569601084629,57772120.0,0.8064253138018823,0.018654899415626147,1,-0.0004304596270082029 | |
| 2025-09-08,235.31608185012894,237.97434675109136,233.5172554040335,233.8870086669922,32474700,GOOGL,-0.003194417167301622,0.02879300372597045,228.35812072753907,210.4035331726074,195.91170135498047,83.11314625166301,56321380.0,0.576596312093205,0.02704667837376773,1,0.0028961653551993483 | |
| 2025-09-09,234.0169206603603,240.3128053844981,233.07753270088136,239.47335815429688,38061000,GOOGL,0.02388482164590222,0.028977054000461237,234.0481689453125,212.34274520874024,197.13609100341796,88.20122196759479,54428980.0,0.699278215391874,0.00488252738636108,1,0.0005554476672669487 | |
| 2025-09-10,238.74382884116824,241.50203443312756,237.6945274082077,239.01365661621094,35141100,GOOGL,-0.0019196354100891044,0.028645131672929508,235.79025268554688,214.14215316772462,198.39721557617187,91.4687978800914,40789980.0,0.8615130480573906,0.052013218335879685,1,-0.0030463902905582866 | |
| 2025-09-11,239.7232054178332,242.09165136894262,236.09557331646107,240.21287536621094,30599300,GOOGL,0.005017364978125993,0.028490682456608664,237.44468688964844,216.0704147338867,199.6901126098633,91.60283831052826,36573000.0,0.836663658983403,0.04488911641037996,1,0.0029686538069312617 | |
| 2025-09-12,240.21286654309478,241.92175543476245,237.84442067897936,240.64259338378906,26771600,GOOGL,0.0017889050156991715,0.028733807694413645,238.6458984375,217.9712387084961,200.93569061279297,90.45326983526826,32609540.0,0.8209744755675793,0.036254134472843536,1,-3.6730404845233024e-08 | |
| 2025-09-15,244.5000723057695,252.24500622225327,244.5000723057695,251.44552612304688,58383800,GOOGL,0.04489202259397507,0.030209855062375574,242.15760192871093,220.3642837524414,202.37955474853516,92.01141370503713,37791360.0,1.5448980931091127,0.0016692423095123754,1,0.016029909201603087 | |
| 2025-09-16,251.91521585326547,252.87457975705254,249.30692141357196,250.99581909179688,34109700,GOOGL,-0.0017884869068218734,0.02975505112671821,244.46209411621095,222.75481185913085,203.86914001464845,93.644425255508,37001100.0,0.9218563772428388,0.014174252923930597,1,0.001867958191424507 | |
| 2025-09-17,251.0557800198683,251.43553649547647,246.11900683222018,249.36688232421875,34108000,GOOGL,-0.006489896020867025,0.015649425822703626,246.5327392578125,225.1602439880371,205.3746713256836,90.66364776057617,36794480.0,0.9269868741180742,0.012022634469568638,1,0.00023889213887464682 | |
| 2025-09-18,251.51547232528497,253.82397511354577,249.6367116291099,251.86524963378906,31239500,GOOGL,0.010018841661267652,0.015656170255267884,248.86321411132812,227.80292053222655,206.88503997802735,90.35607547110217,36922520.0,0.8460825534118473,-0.0014680507815195698,0,0.008616180228265827 | |
| 2025-09-19,253.08445699569828,255.83265939150547,251.64539584681071,254.55349731445312,55571400,GOOGL,0.010673356823034386,0.01563720587300789,251.64539489746093,230.55854339599608,208.42920440673828,90.6211826221738,42682480.0,1.3019721440741026,-0.029758156161774685,0,0.004840712895812085 | |
| 2025-09-22,254.2636811395151,255.6128047936517,250.13639113793755,252.36492919921875,32290500,GOOGL,-0.008597674509774333,0.016162589030615203,251.82927551269532,232.8882278442383,209.87827667236328,89.52773194327122,37463820.0,0.8619115722849405,-0.026689964343646677,0,-0.0011385275708076298 | |
| 2025-09-23,252.8745862102155,254.1937306726042,250.31626206974443,251.49549865722656,26628000,GOOGL,-0.00344513219309428,0.015424576484532451,251.92921142578126,235.05462646484375,211.28260314941406,81.27177880791959,35967480.0,0.7403354363441642,-0.020344971295671588,0,0.002019523919642711 | |
| 2025-09-24,251.49550432970327,252.18505574615793,246.2789151995329,246.97845458984375,28201000,GOOGL,-0.017960735247747994,0.016981429463465033,251.45152587890624,237.06256866455078,212.58780212402343,70.45196647377827,34786080.0,0.8106978423553329,-0.012503042756756177,0,2.255498302654653e-08 | |
| 2025-09-25,244.24022750230412,246.32887284028934,240.58263166512353,245.6293182373047,31020400,GOOGL,-0.005462566986984996,0.017193326869572513,250.20433959960937,238.98608016967773,213.84664825439452,65.51912664831602,34742260.0,0.8928722541366049,-0.010944203169138134,0,-0.011086906718592079 | |
| 2025-09-26,246.90849752367055,249.25695217808112,245.80921049475367,246.3788299560547,18503200,GOOGL,0.0030513935556579774,0.017193279233968538,248.56940612792968,240.73938903808593,215.10830383300782,67.63541110172851,27328620.0,0.6770630935627192,-0.006652016392468929,0,0.005207763045330091 | |
| 2025-09-29,247.6879914773483,250.98582213384148,242.61131034259105,243.89047241210938,32505800,GOOGL,-0.010099721410273599,0.008935213712133818,246.8745147705078,242.30487823486328,216.2906381225586,56.833644153820735,27371680.0,1.187570510834556,0.006719947926644432,1,0.005313612056389447 | |
| 2025-09-30,242.65128209661555,243.13096406959585,239.09361157011617,242.94110107421875,34724300,GOOGL,-0.0038926134690757674,0.00892802275448776,245.16363525390625,243.90077743530273,217.35334075927733,55.98539816691092,28990940.0,1.1977638531210095,0.00925541165129573,1,-0.005080929579733358 | |
| 2025-10-01,240.59263270567308,246.13900797357311,238.45403213601972,244.7399139404297,31658200,GOOGL,0.007404316759317631,0.009429731219579008,244.71592712402344,244.62261123657225,218.42725799560546,56.77535219115791,29682380.0,1.0665654169241146,0.02258063409973321,1,-0.009666821950511403 | |
| 2025-10-02,244.98974812584623,246.64866670301694,242.14162021805868,245.52940368652344,25483300,GOOGL,0.003225831591515238,0.008697483996040941,244.6959442138672,245.3020462036133,219.53913055419923,57.2358783089488,28574960.0,0.8918052728682735,0.00028487948087807524,1,0.0010208150415438827 | |
| 2025-10-03,244.33018254314118,246.138996907564,241.5020306823554,245.1896209716797,30249600,GOOGL,-0.0013838778970748367,0.007406731659780281,244.45810241699218,245.8297004699707,220.60546752929687,36.578055013386354,30924240.0,0.9781841041202629,-0.0029753408899897416,0,-0.004884226187888074 | |
| 2025-10-06,244.61999567020933,251.1557292673991,244.42012945214807,250.26629638671875,28894700,GOOGL,0.020705099159256113,0.010437303390998088,245.73326721191407,246.64866485595704,221.75316925048827,48.69409691379674,30202020.0,0.9567141535566164,-0.03553886570530462,0,-0.002323203156858531 | |
| 2025-10-07,248.10771903747053,250.27629875611288,245.35951661425605,245.59934997558594,23181300,GOOGL,-0.018647922147380647,0.011875776361393465,246.2649169921875,246.9549644470215,222.8195135498047,43.91739787439404,27893420.0,0.8310669684821725,-0.03739419701000257,0,-0.008625122041654073 | |
| 2025-10-08,244.79988761332393,245.84918907751907,243.66063338889384,244.46009826660156,21307100,GOOGL,-0.004638659300595149,0.010603623551386202,246.20895385742188,247.227286529541,223.79977081298827,37.49578730285351,25823200.0,0.8251146256079804,-0.001921360779335246,0,-0.0032551485268241826 | |
| 2025-10-09,244.3101967172578,244.60000044134677,238.99366696134817,241.3721160888672,27892100,GOOGL,-0.012631845440750467,0.01116816705477911,245.37749633789062,247.28524856567384,224.70269256591797,28.038615814138893,26304960.0,1.0603361495322554,0.01622985602421667,1,-0.0006131943429895622 | |
| 2025-10-10,241.27216783484693,243.93043262992407,235.6858257251368,236.4153594970703,33180300,GOOGL,-0.020535746515027986,0.01247023075898856,243.62264404296874,247.0738868713379,225.59893615722658,25.670720495304153,26891100.0,1.2338766357642492,0.06112355092067312,1,-0.0004140836797547221 | |
| 2025-10-13,240.05299046060216,244.34017953936018,239.55331729181,243.9904022216797,24995000,GOOGL,0.03204124613867676,0.016626323601503058,242.36746520996093,246.70113067626954,226.70199462890625,40.496067063580085,26111160.0,0.9572535268444604,0.029940610331794737,1,0.015386610122414343 | |
| 2025-10-14,241.07230809804528,246.95845730298234,240.35277752895155,245.28955078125,22111600,GOOGL,0.005324588786037365,0.01663189995616163,242.30550537109374,246.4158172607422,227.7130191040039,47.67152232506124,25897220.0,0.8538213754217634,0.03198211715666077,1,-0.011959872589509252 | |
| 2025-10-15,247.0883778879278,251.94520161834686,245.82920701293574,250.86590576171875,27007700,GOOGL,0.022733764902369558,0.01793437720878799,243.5866668701172,246.4907684326172,228.842958984375,56.46596309190547,27037340.0,0.9989037383115351,0.021989388803964394,1,0.0073334844511252955 | |
| 2025-10-16,251.60541868813706,256.79201310331337,249.93651222042618,251.29562377929688,27997200,GOOGL,0.0017129390949852663,0.017935072841261796,245.5713684082031,246.46228713989257,229.95313751220704,56.1194201053394,27058360.0,1.034696855241781,-0.003976765918327296,0,0.002947841493936324 | |
| 2025-10-17,250.59608169913423,254.05382673080507,247.64801305801078,253.13442993164062,29671600,GOOGL,0.007317302723738317,0.017938506003209616,248.9151824951172,246.39133377075194,231.09150512695314,61.694065524076024,26356620.0,1.125774093946796,-0.006356100015081911,0,-0.002783741593435086 | |
| 2025-10-20,254.52352413042843,257.1617826336821,254.06381810029453,256.3822937011719,22350200,GOOGL,0.012830588752420269,0.0172510982060306,251.39356079101563,246.59220199584962,232.19698181152344,66.06928119645896,25827660.0,0.8653590762771386,-0.013525612908255824,0,0.005487575116363781 | |
| 2025-10-21,254.5734808325197,254.71338870395212,243.99039197294186,250.29627990722656,47312100,GOOGL,-0.02373804253829992,0.0180047161049163,252.39490661621093,246.5322410583496,233.18912506103516,56.02514218092602,30867760.0,1.532735125580865,0.03777060596581805,1,-0.007055139582924775 | |
| 2025-10-22,254.20372304336274,256.19241249616164,249.12704181794433,251.52548217773438,35029400,GOOGL,0.004910988972602448,0.01786373081539252,252.52682189941407,246.75959243774415,234.15912475585938,56.44053390221365,32472100.0,1.0787537609209137,0.06984771997335115,1,0.01561127132047065 | |
| 2025-10-23,252.81462530948346,254.8732762688867,251.68537434804077,252.91456604003906,19901400,GOOGL,0.00552263671369535,0.017000623260628112,252.8506103515625,247.12385482788085,235.1844631958008,58.11463475151614,30852940.0,0.6450406347012635,0.056859516637366436,1,0.005125298322013131 | |
| 2025-10-24,256.412278354529,261.5089509442133,255.1531226659378,259.7501220703125,28655100,GOOGL,0.027027134645899675,0.01572672660934652,254.1737487792969,247.79241943359375,236.326943359375,59.60723502708745,30649640.0,0.9349245211363004,0.05636344368296409,1,0.013829619895977918 | |
| 2025-10-27,264.6468909460984,269.9634205104271,264.10723541197956,269.0939636230469,35235200,GOOGL,0.03597242410613788,0.016386201165518328,256.71608276367186,249.05259399414064,237.63713012695314,71.74033304407274,33226640.0,1.0604502892859464,0.045344966941951004,1,0.018851844367797296 | |
| 2025-10-28,269.5137161039883,270.5530448339537,266.3257988486908,267.295166015625,29738600,GOOGL,-0.006684644958969366,0.01718441705649733,260.11585998535156,250.27029724121093,238.91932830810546,70.87523089400092,29711940.0,1.0008972823720026,0.05129546208079527,1,0.0015598732698792138 | |
| 2025-10-29,267.57498405043395,275.1600191542769,267.49504976173847,274.3905334472656,43580300,GOOGL,0.026545064534484908,0.01756677305110635,264.6888702392578,251.75282821655273,240.3819741821289,78.12397243093112,31422120.0,1.3869306081193757,0.033324810212263634,1,0.0010468503376997004 | |
| 2025-10-30,291.3993974290424,291.3993974290424,279.87693527724974,281.2960205078125,74876000,GOOGL,0.025166637397401326,0.01802446184807083,270.3651611328125,253.5411590576172,242.02766021728516,86.99954739599228,42417040.0,1.7652339720074763,-0.01399749259778238,0,0.061987794433315035 | |
| 2025-10-31,283.02486366213384,285.81304844327684,276.8489107040144,281.0061950683594,39267900,GOOGL,-0.0010303218613968435,0.018427816723149346,274.6163757324219,255.33198776245118,243.6589633178711,84.68167028990376,44539600.0,0.881640158420821,0.011095664416560735,1,0.006145992222713736 | |
| 2025-11-03,281.9955439895644,285.3433603410046,279.61709481156873,283.5345458984375,29786000,GOOGL,0.008997491423500703,0.018417333740874373,277.5044921875,256.9954002380371,245.21422943115235,85.02656593690695,43449760.0,0.6855273769061095,0.0036303420781282902,1,0.003520737046257453 | |
| 2025-11-04,276.56908942406625,281.0861237356038,276.07941949471564,277.35858154296875,30078400,GOOGL,-0.021782052468770408,0.018022184842917666,279.5171752929688,258.58336181640624,246.59805053710937,73.99965055709052,43517720.0,0.6911759163853254,0.0046478588402953935,1,-0.024566517819900113 | |
| 2025-11-05,278.6876991693174,286.23278206992967,277.15870054271744,284.1241455078125,31010300,GOOGL,0.02439284166801814,0.018404087348524126,281.4638977050781,260.5665641784668,248.14414123535155,76.67696158031471,41003720.0,0.7562801618975059,0.020365127204844624,1,0.00479205517620784 | |
| 2025-11-06,285.14348075532007,288.1615262521665,280.9562476047489,284.5638732910156,37173600,GOOGL,0.0015476607326603276,0.018611197677379628,282.1174682617187,262.72615203857424,249.69223693847655,76.13429721761646,33463240.0,1.1108786835942963,0.023037690990991733,1,0.003587640345334682 | |
| 2025-11-07,283.0248465894465,283.59448127875606,275.0101005397699,278.647705078125,34479600,GOOGL,-0.020790299711869298,0.02038404683152637,281.64577026367186,264.83776931762696,251.03893798828125,67.72753470217651,32505580.0,1.0607286502809672,0.02826105432118875,1,-0.00540836995142812 | |
| 2025-11-10,284.23409016650885,290.6098939896417,282.6750818691635,289.9103698730469,29557300,GOOGL,0.040419011496126034,0.021115975165488753,282.9209350585937,267.13376770019534,252.58553161621094,79.13846238110428,32459840.0,0.9105805820361407,-0.03974490785736895,0,0.02004820060088987 | |
| 2025-11-11,287.56189748708465,291.72918497214437,287.1321858980205,291.11956787109375,19842100,GOOGL,0.004170937378253692,0.020567466764227025,285.6731323242187,269.4252685546875,254.18746063232422,79.13232131397555,30412580.0,0.6524306717812168,-0.05114825807812351,0,-0.008100684314916477 | |
| 2025-11-12,291.4893355792204,291.8191369528623,283.504568014819,286.5225830078125,24829900,GOOGL,-0.015790710658504348,0.020855844703862984,286.15281982421874,271.2081024169922,255.3118475341797,73.61324130194214,29176500.0,0.85102394050006,-0.005894487585809904,0,0.0012701575192305928 | |
| 2025-11-13,282.15543354563385,282.65510670070455,277.0587612643864,278.3879089355469,29494000,GOOGL,-0.028391039850579003,0.02182198359421822,284.917626953125,272.5627166748047,256.24079162597656,62.860277411026956,27640580.0,1.0670543092800513,0.020497543633865245,1,-0.015241903155883415 | |
| 2025-11-14,271.23257767900105,278.3778974858086,270.52305035910666,276.22930908203125,31647200,GOOGL,-0.007753928185205039,0.0219322927719764,284.43394775390624,273.7174606323242,257.07264709472656,55.46540477389296,27074100.0,1.1689105085672284,0.05933216240169292,1,-0.025702737176715684 | |
| 2025-11-17,285.59319216713175,293.7578650793077,283.38464532335746,284.83367919921875,52670200,GOOGL,0.031149374212974257,0.02411973534598922,283.4186096191406,275.14002990722656,258.0915805053711,62.16550790977531,31696680.0,1.6616945370934748,0.015542839020595833,1,0.033898948363657255 | |
| 2025-11-18,287.7318125744744,288.61121173854644,278.0181648979437,284.09417724609375,49158700,GOOGL,-0.0025962588244621276,0.022861439311398744,282.01353149414064,276.8299247741699,258.983996887207,57.381769893836086,37560000.0,1.3088045793397232,0.05410154558964164,1,0.010174826879333507 | |
| 2025-11-19,286.9722907427786,303.6114007455407,286.44263841708545,292.61859130859375,68198900,GOOGL,0.03000559231847899,0.02351452388330567,283.23273315429685,278.8845802307129,260.0560955810547,58.40626719122855,46233800.0,1.475087490104642,0.08800925189127096,1,0.01013084296406307 | |
| 2025-11-20,304.3409354639468,306.2197114167213,288.48131431646567,289.26080322265625,62025200,GOOGL,-0.011474964973761326,0.02397216845048206,285.4073120117188,280.70189208984374,261.0370541381836,55.86148461963529,52740040.0,1.1760552324192397,0.1174295758674,1,0.040060148273322514 | |
| 2025-11-21,296.2262391249899,303.7213362601199,293.6579118539212,299.464111328125,74137700,GOOGL,0.03527373218836982,0.024624307673490286,290.0542724609375,282.6875915527344,262.21348449707034,60.19963123598474,61238140.0,1.210645849139115,0.06771016341854152,1,0.02408012362799134 | |
| 2025-11-24,310.9266228942269,319.27117069793417,309.39762425695875,318.3717346191406,85165100,GOOGL,0.06313819444727531,0.028708277211052166,296.7618835449219,285.15148010253904,263.5520086669922,72.57921599027422,67737120.0,1.257288470487083,0.005022331859240614,1,0.03827674546798148 | |
| 2025-11-25,325.9967549915166,328.6150374741804,317.4423529194355,323.22857666015625,88632100,GOOGL,0.015255255140113944,0.02868191527048938,304.58876342773436,287.9481506347656,264.99666381835937,71.99055831820816,75631800.0,1.1718893375537802,-0.026434553418695717,0,0.02395005442771972 | |
| 2025-11-26,320.4703785574214,324.287888914303,316.58293713459693,319.7408752441406,51373400,GOOGL,-0.010790201324564874,0.028204856622656867,310.0132202148437,290.2156677246094,266.4041436767578,69.12628511883824,72266700.0,0.7108862034657734,-0.012939631501300619,0,-0.008533274289156822 | |
| 2025-11-28,323.15862038246837,326.6363566172421,316.5829348985448,319.970703125,26018600,GOOGL,0.0007187941819570831,0.02495934730928011,316.1552001953125,292.14940185546874,267.76625274658204,73.94883640312557,65065380.0,0.39988393213103496,-0.0017177247062414303,0,0.010689109222329175 | |
| 2025-12-01,317.49233426982363,319.6409227326276,313.684827275924,314.6841735839844,41183000,GOOGL,-0.01652191744239284,0.025954057184788586,319.1992126464844,293.83330078125,268.9688662719727,65.42628717717955,58474440.0,0.7042906268106202,0.008669677976323786,1,-0.0077456118043662545 | |
| 2025-12-02,316.5329308632399,318.17187340075924,313.7047943107319,315.6035461425781,35854700,GOOGL,0.002921572280305318,0.025338779636883645,318.64557495117185,295.436750793457,270.2336386108398,65.30104470899843,48612360.0,0.7375634509412833,0.01728884534134001,1,0.005874961102110037 | |
| 2025-12-03,315.68353592029735,321.369788644051,313.89469739870816,319.42108154296875,41838300,GOOGL,0.012095983860288984,0.02491139986165622,317.8840759277344,297.53987579345704,271.5921502685547,70.76189089519619,39253600.0,1.0658461899036011,-0.017848165483400402,0,0.0002534501867830203 | |
| 2025-12-04,322.0193865832628,322.14927599125497,314.4943097586067,317.4123840332031,31240900,GOOGL,-0.0062885564724237675,0.02464922647971902,317.4183776855469,299.20428771972655,273.0008288574219,76.69175631729016,35227100.0,0.8868428000034064,-0.0010472101205185602,0,0.008134419393181283 | |
| 2025-12-05,319.28113189003057,322.9487461411032,318.961364259978,321.0599670410156,28851700,GOOGL,0.011491621597949253,0.023637424809173645,317.63623046875,301.0290924072266,274.5094418334961,80.0509450736662,35793720.0,0.8060548051445896,-0.01554214236918361,0,0.005887444696020299 | |
| 2025-08-06,176.31023710297544,179.87982901005608,176.23024423927978,179.39988708496094,137192300,NVDA,0.006507328309964366,0.018104230275050297,177.83406677246094,172.8706283569336,157.32703948974608,58.94147497896901,173597780.0,0.7902883320282091,0.014714108885732546,1, | |
| 2025-08-07,181.54966930117607,183.85940811228025,178.7799753024853,180.749755859375,151878400,NVDA,0.007524356878634952,0.017626939907136947,178.41400451660155,173.70403518676758,158.23252655029296,61.402065700808066,159636380.0,0.9514021803801865,0.0132211781979088,1,0.011983186005000252 | |
| 2025-08-08,181.52965464990967,183.27945850723472,180.3797743894202,182.6795196533203,123396700,NVDA,0.010676439283529016,0.017621725221502457,180.20980224609374,174.59293518066406,159.19040618896486,65.06917801011596,143409920.0,0.8604474502182275,-0.006075466387016171,0,0.0043147985834151945 | |
| 2025-08-11,182.02960317073044,183.8193958765311,180.22980182096376,182.0395965576172,138323200,NVDA,-0.003502982145549449,0.017137378354700365,180.62175598144532,175.492333984375,160.04790313720704,72.20085052974397,141439640.0,0.9779662900725709,-0.0002196955326703165,0,-0.003557686618747689 | |
| 2025-08-12,182.9395060522284,184.4593247511904,179.43989822709233,183.1394805908203,145485700,NVDA,0.006042004344120722,0.016774996448628867,181.60164794921874,176.11526489257812,161.00858306884766,69.83972096804251,139255260.0,1.044741146582183,-0.014795835006980784,0,0.004943482141405388 | |
| 2025-08-13,182.59953978080497,183.9493946696141,179.329917039869,181.5696563720703,179871700,NVDA,-0.008571741132417987,0.016059544976899463,182.0356018066406,176.6262077331543,161.89287475585937,63.166705231666434,147791140.0,1.2170668688258308,0.002312815600248319,1,-0.002948249106492235 | |
| 2025-08-14,179.7298534235828,182.99949119039164,179.43989264021437,181.99960327148438,129554000,NVDA,0.002367944666552768,0.01573004335322676,182.2855712890625,177.077156829834,162.7089794921875,64.19997944921872,143326260.0,0.9039097231728506,-0.0350511078324206,0,-0.01013276659354036 | |
| 2025-08-15,181.85962676701382,181.87961354108583,178.02004541114613,180.42977905273438,156602200,NVDA,-0.008625426597267505,0.01359799464751444,181.83562316894532,177.4791114807129,163.47969024658204,56.53247647612263,149967360.0,1.0442418937027365,-0.02798561580617298,0,-0.0007691033494273813 | |
| 2025-08-18,180.57976314427117,182.91949719839158,180.56975450061333,181.98959350585938,132008000,NVDA,0.008644994530914607,0.007960997925646522,181.82562255859375,178.01055068969725,164.32019012451173,61.34775051658673,148704320.0,0.8877213520091414,-0.038624215741430934,0,0.0008312601851214264 | |
| 2025-08-19,182.4095478886331,182.47954736718557,175.47033846497254,175.6203155517578,185229200,NVDA,-0.03499803385129541,0.013725012751359879,180.32178955078126,178.44100189208984,164.9987109375,44.19197468465697,156653020.0,1.1824170386245985,0.013379697540795377,1,0.0023075736072800104 | |
| 2025-08-20,175.1503706193276,175.9802794498554,168.7810892510499,175.38034057617188,215142700,NVDA,-0.0013664420020655932,0.013444377640505652,179.08392639160155,178.6719757080078,165.6542352294922,45.895638202698514,163707220.0,1.3141918847562128,0.025142586485879415,1,-0.0026759144063360036 | |
| 2025-08-21,174.83041312567687,176.88017120538285,173.79052111986658,174.96038818359375,140040900,NVDA,-0.002394523760180123,0.013007591980087226,177.67608337402345,178.73396835327148,166.2747653198242,52.389983639527735,165804600.0,0.8446140818771011,0.03880447269209575,1,-0.0031356276803223477 | |
| 2025-08-22,172.59066018618677,178.56998587344157,171.18081451068767,177.97006225585938,172789400,NVDA,0.01720203129126263,0.013911828395937614,177.18414001464845,178.95844345092775,166.97788665771483,45.64748429668169,169042040.0,1.0221682133036256,0.02028199899069283,1,-0.013544368654008251 | |
| 2025-08-25,178.33002804439553,181.88962682620624,176.5502286534902,179.78985595703125,163012800,NVDA,0.010225279904412465,0.014470222615056127,176.74419250488282,179.11142654418944,167.6740087890625,53.344863788268185,175243000.0,0.9302100511860674,0.0020020864473599964,1,0.002022619894455348 | |
| 2025-08-26,180.0398187111229,182.36955942503778,178.78995879531527,181.7496337890625,168688200,NVDA,0.01090038045583408,0.01481585897719567,177.97005615234374,179.42439193725585,168.46991973876953,54.90198450265833,171934800.0,0.981117260729067,-0.04175610671821284,0,0.0013903051023712628 | |
| 2025-08-27,181.95959791056248,182.46955051009175,179.07993109949993,181.57965087890625,235518900,NVDA,-0.0009352586115993766,0.014557393527957952,179.2099182128906,179.54087829589844,169.208037109375,51.82095037083265,176010040.0,1.3380992357026906,-0.05958149257764955,0,0.001155238209413188 | |
| 2025-08-28,180.79974711518173,184.44933204343067,176.39023757757423,180.14981079101562,281787800,NVDA,-0.00787445113463825,0.01473944026964829,180.247802734375,179.65586547851564,169.9289566040039,44.32482355252825,204359420.0,1.378883341908095,-0.05300543828387183,0,-0.004295105536052769 | |
| 2025-08-29,178.09004428153852,178.130033086625,173.13059331145078,174.1604766845703,243257900,NVDA,-0.03324640797648848,0.01788903467202235,179.4858856201172,179.67886276245116,170.5028924560547,35.745290998513696,218453120.0,1.1135473826146314,-0.014467686036730543,0,-0.011433631267404164 | |
| 2025-09-02,169.980952871088,172.36069109354864,167.20126556823303,170.7608642578125,231164900,NVDA,-0.019519999551419476,0.018001516731522255,177.68008728027343,179.21791458129883,171.04143218994142,29.325301094281286,232083540.0,0.9960417701315656,-0.022016562618622282,0,-0.02399811882148232 | |
| 2025-09-03,171.0408442884315,172.3906992342715,168.86109570238054,170.60089111328125,164424900,NVDA,-0.0009368255731577735,0.01490301865257511,175.4503387451172,178.83595809936523,171.57037322998048,30.77461673542723,231230880.0,0.7110853879032074,-0.013538929385984555,0,0.001639603031033366 | |
| 2025-09-04,170.55090333056648,171.8407521362954,169.39102958990665,171.64077758789062,141670100,NVDA,0.006095434014578904,0.015166941823725055,173.46256408691406,178.44800262451173,172.04552062988282,32.22376072529829,212461120.0,0.6668048252781497,-0.005243029163499613,0,-0.00029301009149813363 | |
| 2025-09-05,168.01117837826322,169.0110663720669,164.05163046676552,167.0012969970703,224441400,NVDA,-0.027030176954567886,0.017106208346726538,170.832861328125,177.76057968139648,172.2996923828125,29.152447295346477,200991840.0,1.1166692140337637,0.0617290887914832,1,-0.021146485471780288 | |
| 2025-09-08,167.53122834914853,170.940849905597,167.33125381142952,168.2911376953125,163769100,NVDA,0.007723537011001813,0.015995924178013834,169.65899353027345,177.0411605834961,172.56546264648438,28.55353887081793,185094080.0,0.8847884275931461,0.05270035854149113,1,0.0031732169845813747 | |
| 2025-09-09,169.0710489481518,170.96083655380463,166.7213214317911,170.74085998535156,157548400,NVDA,0.014556454508461547,0.01651793483680548,169.65499267578124,176.47622375488282,172.82563354492189,41.29192554702545,170370780.0,0.9247383853029257,0.041403354682482574,1,0.004634297821738604 | |
| 2025-09-10,176.62020974984335,179.26990675759993,175.45034266016896,177.3101348876953,226852000,NVDA,0.038475118978007705,0.02112997085291523,170.99684143066406,176.18475646972655,173.21239013671874,52.80933169666122,182856200.0,1.2406032718606206,0.002424915859860155,1,0.034434345504621454 | |
| 2025-09-11,179.66999584989978,180.26996857097555,176.4701769393558,177.16014099121094,151159300,NVDA,-0.0008459409078864777,0.021130616264695996,172.10071411132813,175.9642807006836,173.68993621826172,53.22769798008882,184754040.0,0.8181650587992555,-0.012925431211605942,0,0.013309227719550005 | |
| 2025-09-12,177.76010410307373,178.59005971058946,176.44017029123495,177.8101043701172,124911000,NVDA,0.003668790142465017,0.021105128032055272,174.2624755859375,175.75480575561522,174.10149078369142,49.74783156312678,164847960.0,0.7577345816108371,-0.04234622559086476,0,0.003386558107856532 | |
| 2025-09-15,175.66021109761542,178.84004186496986,174.50027206258352,177.74009704589844,147061600,NVDA,-0.0003937196059062842,0.017852511729760625,176.1522674560547,175.62032165527344,174.46984985351563,46.579937746225994,161506460.0,0.9105617199460628,-0.008495004668033102,0,-0.012090951074561557 | |
| 2025-09-16,176.99014687805604,177.49011904437822,174.37029760906842,174.87026977539062,140737800,NVDA,-0.016146200650305254,0.017423598040175327,176.9781494140625,175.26435546875,174.80280975341796,38.859957164135295,158144340.0,0.8899325767839684,0.01023551045531268,1,-0.004219364005684871 | |
| 2025-09-17,172.63039291663662,173.1903593144249,168.40063256525568,170.280517578125,211843800,NVDA,-0.0262466124353834,0.01967394219179834,175.57222595214844,174.99736557006835,175.00877868652344,33.99397888285969,155142700.0,1.3654770736876436,0.07821951584944986,1,-0.012808791692441354 | |
| 2025-09-18,173.9703101424577,177.09014682532762,172.95037791227023,176.23019409179688,191763300,NVDA,0.03494044179741329,0.022570579453292886,175.38623657226563,175.03985824584962,175.2761474609375,45.07787985302391,163263500.0,1.1745632061054676,0.012426162971618915,1,0.02166890620731058 | |
| 2025-09-19,175.7602124903078,178.07008136373162,175.17023376194967,176.66015625,237182100,NVDA,0.0024397757740604042,0.020011625064113338,175.1562469482422,175.1248466491699,175.52771820068358,53.64842443314559,185717720.0,1.2771107678901077,0.0016981066887782337,1,-0.002666861963757878 | |
| 2025-09-22,175.29024236301854,184.53972732383275,174.70027887607205,183.5997772216797,269637000,NVDA,0.03928232103372031,0.022659001161141966,176.32818298339845,175.40633239746094,175.90168334960939,66.98404521806671,210232800.0,1.2825639005902028,-0.0322422094686885,0,-0.007754515313814371 | |
| 2025-09-23,181.9598706713119,182.409842567533,176.20019683221489,178.42005920410156,192559600,NVDA,-0.028212006005454482,0.02536294816130867,177.03814086914062,175.33784255981445,176.18905212402345,59.13097368281316,220597160.0,0.872901536901019,-0.001344999977336725,0,-0.008931963726664811 | |
| 2025-09-24,179.75999113536878,179.76998508551358,175.39022416770254,176.96014404296875,143564100,NVDA,-0.008182460916363432,0.022599566173154405,178.3740661621094,175.09836807250977,176.31463775634765,56.151440376854026,206941220.0,0.6937433731182217,0.027575392808301347,1,0.007509984792317643 | |
| 2025-09-25,174.47028665549124,180.24996380236055,173.12037093203185,177.68011474609375,191586700,NVDA,0.004068547225810182,0.022631803040105498,178.66405029296874,174.90339126586915,176.4412240600586,63.580322855440784,206905900.0,0.9259605453493593,0.05003089885614109,1,-0.014070159136358618 | |
| 2025-09-26,178.16008106951017,179.75999811527313,174.920255917913,178.18008422851562,148573700,NVDA,0.0028138741532013345,0.022620206547564043,178.96803588867186,174.80490493774414,176.5452133178711,62.83366271540201,189184220.0,0.7853387560548126,0.05078850170545879,1,0.0027012945376712278 | |
| 2025-09-29,180.4199550960203,183.98976381560166,180.30997586310093,181.8398895263672,193063500,NVDA,0.020539923491998513,0.02348688684045028,178.61605834960938,175.188875579834,176.7341973876953,63.96545010932197,173869520.0,1.110393011955172,0.03871315901012151,1,0.012570826179608453 | |
| 2025-09-30,182.06986121505474,187.3395719841704,181.4698885277926,186.56961059570312,236981000,NVDA,0.02601036044211913,0.023545544939438688,180.2459686279297,175.97931289672852,177.03837341308594,62.216342946365415,182753800.0,1.2967226946854182,0.0055739637750014115,1,0.0012646932930203381 | |
| 2025-10-01,185.22969505995906,188.12952754318238,183.88975804814035,187.22958374023438,173844900,NVDA,0.0035374096693667756,0.020609174651512862,182.29985656738282,176.81074752807618,177.4427392578125,63.108562674729924,188809960.0,0.9207400923129268,-0.009079337892751949,0,-0.0071818530974354115 | |
| 2025-10-02,189.5894532800495,191.0393695238543,188.04953044946197,188.87948608398438,136805800,NVDA,0.008812188281308808,0.018616978938013992,184.53973083496095,177.67268295288085,177.80511169433595,64.04465059081224,177853780.0,0.7692037807686741,-0.020382268928648806,0,0.012604148835203558 | |
| 2025-10-03,189.1794627061203,190.34939569471342,185.36967740169,187.6095428466797,137596900,NVDA,-0.006723563599384308,0.019091898095093603,186.42562255859374,178.70309524536134,178.08289184570313,62.152167949888586,175658420.0,0.7833208336953048,0.007941649324503475,1,0.0015881905883761884 | |
| 2025-10-06,185.48967202648717,187.21957143407985,183.31979467524326,185.5296630859375,157678100,NVDA,-0.011086215174256564,0.015743222468724904,187.1635772705078,179.56502151489258,178.3238739013672,63.38520789423261,168581340.0,0.9353235654669728,0.037889452245241095,1,-0.011299376289856115 | |
| 2025-10-07,186.21962980709273,189.0494741147918,183.9897582054133,185.02969360351562,140088000,NVDA,-0.0026948223486520373,0.01210043946624931,186.8555938720703,180.2794631958008,178.48986389160157,70.64090452501674,149202740.0,0.9389103712170433,-0.010159897991985245,0,0.0037189024637835767 | |
| 2025-10-08,186.55962017208088,189.58945025835604,186.52960780500513,189.09947204589844,130168900,NVDA,0.021995272018898726,0.01255948260143297,187.2295715332031,180.86893005371093,178.76204681396484,69.01032380624369,140467540.0,0.9266831326297876,-0.004177417849024367,0,0.008268546192610618 | |
| 2025-10-09,192.21928773885006,195.28912405123697,191.04935474353755,192.5592803955078,182997200,NVDA,0.018296234844958237,0.013022178005671792,187.9655303955078,181.63888702392578,179.0282339477539,71.5563950373112,149705820.0,1.2223786623659654,-0.06511920181083897,0,0.01649827817707695 | |
| 2025-10-10,193.49922565779727,195.6091088464203,182.0398719523004,183.14981079101562,268774400,NVDA,-0.048865313503278496,0.022314416892547075,187.073583984375,181.9058723449707,179.1342288208008,49.42821942382573,175941320.0,1.5276366006575375,-0.01818084720483526,0,0.004881329325487984 | |
| 2025-10-13,187.9595379156231,190.09941818271824,185.94965529464977,188.3095245361328,153482800,NVDA,0.028172094324491193,0.023098416811312063,187.62955627441406,182.43434371948243,179.42640869140624,62.5731166591914,175102260.0,0.876532375995604,-0.03456884918977332,0,0.026261163491430716 | |
| 2025-10-14,184.75971529942103,184.78971240822688,179.68999030007896,180.0199737548828,205641400,NVDA,-0.044020878931481766,0.026028356866464764,186.6276123046875,182.69182891845702,179.42721160888672,53.31455631864727,188212940.0,1.092599690542,0.01771933707239559,1,-0.018850927723683162 | |
| 2025-10-15,184.7897166440438,184.85970481354866,177.2801249034248,179.8199920654297,214450500,NVDA,-0.0011108861160341599,0.02593485926737953,184.77171630859374,183.16880264282227,179.45881103515626,52.344430450129174,205069260.0,1.0457466906546597,0.015625876402445504,1,0.026495631510620756 | |
| 2025-10-16,182.21985578014733,183.26980040587233,179.76000120804414,181.7998809814453,179723300,NVDA,0.01101039374584789,0.02606191187544143,182.61983642578124,183.4472869873047,179.50681091308593,53.84125380316949,204414480.0,0.8792102203327279,-0.0035751584401344516,0,0.013345922703880556 | |
| 2025-10-17,180.16996892604442,184.08976427610557,179.74000017155936,183.20980834960938,173135200,NVDA,0.007755381139704642,0.02626450431631458,182.6318359375,183.77476959228517,179.55601196289064,51.526626824516214,185286640.0,0.9344181534081464,-0.01604635625132944,0,-0.008965418715357928 | |
| 2025-10-20,183.1198152646831,185.18969215276272,181.71988400794234,182.6298370361328,128544700,NVDA,-0.003165612794975625,0.026080671229209037,181.4958984375,183.7262725830078,179.55501831054687,45.16209421172136,180299020.0,0.7129528491058909,-0.002628160198462237,0,-0.0004912023310157522 | |
| 2025-10-21,182.77981647710283,182.77981647710283,179.78999271004406,181.14991760253906,124240200,NVDA,-0.008103382544775273,0.026169596834313053,181.72188720703124,183.86276550292968,179.53722473144532,42.681749971989724,164018780.0,0.7574754549448545,0.02815182582044362,1,0.0008212209100331254 | |
| 2025-10-22,181.1299112106735,183.42978616900905,176.7501502622395,180.26995849609375,162249600,NVDA,-0.0048576290737047945,0.0247979824292585,181.81188049316407,184.02825622558595,179.47983428955078,39.44076480037848,153578600.0,1.0564596890452185,0.06218108217825158,1,-0.00011044107626623615 | |
| 2025-10-23,180.40994799999942,183.01980322210497,179.7799782111653,182.1498565673828,111363700,NVDA,0.010428238221011243,0.024109994599583504,181.88187561035156,184.2517433166504,179.49143829345704,43.40262489259624,139906680.0,0.7959855812460134,0.10359029578785894,1,0.0007765548129790064 | |
| 2025-10-24,183.8297551720498,187.45955783835475,183.48977777431884,186.24961853027344,131296700,NVDA,0.022507632123081045,0.019983561186015658,182.48983764648438,184.65522003173828,179.57643859863282,50.829487659562496,131538980.0,0.9981581125229951,0.11156454726772891,1,0.00922261832276295 | |
| 2025-10-27,189.979423148828,191.98930570001696,188.41949722334647,191.47933959960938,153452700,NVDA,0.028079096808919735,0.019969973597773628,184.25973815917968,185.1371925354004,179.7974298095703,56.70060372711611,136520580.0,1.1240261358397394,0.05953315020810779,1,0.02002583762580065 | |
| 2025-10-28,193.03926234185508,203.1386912540773,191.89932637827522,201.01881408691406,297986200,NVDA,0.04981986311030795,0.01796645280994573,188.2335174560547,185.85965270996093,180.1780142211914,61.11940205025657,171269780.0,1.7398644407670751,0.007262579713068984,1,0.008146689588065017 | |
| 2025-10-29,207.96842303697136,212.1781954922272,204.76860414707738,207.02847290039062,308829600,NVDA,0.029896001728863864,0.01827180282603381,193.58522033691406,186.84959716796874,180.80617736816407,62.88512227952549,200585780.0,1.5396385526431635,-0.0007727845405944844,0,0.03457193288909022 | |
| 2025-10-30,205.1385766163601,206.1485301715792,201.39879452489242,202.8787078857422,178864400,NVDA,-0.02004441686938907,0.02128981052117851,197.73099060058593,187.54955825805663,181.35614471435548,69.38493401536398,214085920.0,0.8354795121510092,-0.020700881379683733,0,-0.009128678087384769 | |
| 2025-10-31,206.43850017947892,207.95841980607935,202.05875446792163,202.47872924804688,179802200,NVDA,-0.0019715160938454934,0.021684811892261735,200.97681274414063,188.293017578125,181.90651153564454,65.35875348038991,223787020.0,0.8034523181907511,-0.035952353212738264,0,0.017546406573831042 | |
| 2025-11-03,208.06841462190084,211.32822759164594,205.5485506791992,206.8684844970703,180267300,NVDA,0.02168008099085683,0.02139724329916969,204.0546417236328,189.35995864868164,182.48447998046876,81.79019394153136,229149940.0,0.7866783643932004,-0.09087392040897724,0,0.027606284347064993 | |
| 2025-11-04,202.98869740675082,203.9586446199207,197.9189723693821,198.67893981933594,188919300,NVDA,-0.039588169738104084,0.026510906884574543,203.5866668701172,190.04242095947265,182.86226165771484,68.7773698008773,207336560.0,0.9111721541053831,-0.05304746170747743,0,-0.018754848520072386 | |
| 2025-11-05,198.75894188581304,202.90870481768462,194.63916080574026,195.1991424560547,171350300,NVDA,-0.017514676525078765,0.027559002503757615,201.22080078125,190.34740447998047,183.1312518310547,62.954373927149106,179840700.0,0.9527893296678672,0.019671104424591412,1,0.0004026700894913917 | |
| 2025-11-06,196.40906647995496,197.60899664277025,186.3696319662745,188.0695343017578,223029800,NVDA,-0.03652479239708739,0.03095248112682322,198.25896606445312,190.12291717529297,183.26104949951173,54.23049754010104,188673780.0,1.1820921804820999,0.02700975430668162,1,0.0061984085005530295 | |
| 2025-11-07,184.8897071775586,188.3095303364016,178.90005019006267,188.1395263671875,264942300,NVDA,0.0003721605718307597,0.03023597657964751,195.39112548828126,190.37240295410157,183.42084381103516,54.839272565862636,205701800.0,1.2879921323002521,0.030029249194965857,1,-0.016907720519460556 | |
| 2025-11-10,195.09914200543773,199.9288750287355,193.7792081445882,199.03892517089844,198897100,NVDA,0.05793253025650147,0.03435394643174825,193.82521362304686,190.90887298583985,183.9184127807617,63.48153848418334,209427760.0,0.9497169811681125,-0.06124094090752108,0,0.03699177824370254 | |
| 2025-11-11,195.14913483203398,195.40911485928362,191.28934919242405,193.1492462158203,176483300,NVDA,-0.029590588624919145,0.03177078181912883,192.71927490234376,191.56533660888672,184.36618041992188,59.02466625424018,206940560.0,0.8528212159085682,-0.015479416591373085,0,-0.01954286246031832 | |
| 2025-11-12,195.70910637927892,195.87909508520013,191.1193655455878,193.78921508789062,154935300,NVDA,0.003313338698486268,0.029707891319835582,192.43728942871093,192.26379776000977,184.82994689941407,58.3000607817539,203657560.0,0.7607638037105031,-0.03715170741808971,0,0.013253275452073382 | |
| 2025-11-13,191.03936321053533,191.42934088057365,183.8397672401686,186.84959411621094,207423100,NVDA,-0.03581015057278758,0.030918294130017725,192.19330139160155,192.51628341674805,185.13412322998047,50.411190230488224,200536220.0,1.0343423247929975,-0.029433806641282922,0,-0.014189911838531041 | |
| 2025-11-14,182.8498180673128,190.99935813210442,180.56994624954729,190.15940856933594,186591900,NVDA,0.017713789900268395,0.03193835248228631,192.59727783203124,192.86376342773437,185.59728546142577,49.07094291620153,184866140.0,1.0093351870710343,-0.019193347095922242,0,-0.02140639409904455 | |
| 2025-11-17,185.95964506857126,188.98947511566342,184.30974305565786,186.58961486816406,173628900,NVDA,-0.01877263779914551,0.030604800198205537,190.10741577148437,193.06175231933594,185.96325500488283,38.9119387269329,179812500.0,0.9656108446298227,-0.03193999314870044,0,-0.022085488866218035 | |
| 2025-11-18,183.36979105504545,184.7897101334883,179.63998782140993,181.3498992919922,213598900,NVDA,-0.028081496281955554,0.02956086307315491,187.74754638671874,193.0717514038086,186.17543579101562,30.031105450252994,187235620.0,1.1408026955554718,-0.01367444044975552,0,-0.017256179104038524 | |
| 2025-11-19,184.7796984316032,187.8495347223247,182.8198161698128,186.50961303710938,247246400,NVDA,0.028451704496452512,0.031544530954941905,186.2916259765625,193.38373413085938,186.35942535400392,37.46746141691,205697840.0,1.2019883145102546,-0.021284545467784133,0,0.0189126057031258 | |
| 2025-11-20,195.9390891568929,195.9890894251709,179.83999453744622,180.62994384765625,343504800,NVDA,-0.03152475142545741,0.031008534359302592,185.04769592285157,193.30773849487304,186.42882141113282,34.567030736558195,232914180.0,1.4748127400401299,-0.015611140752594843,0,0.05055758770947295 | |
| 2025-11-21,181.22991004695137,184.54971718190046,172.92036011460985,178.8700408935547,346926200,NVDA,-0.009743140680959717,0.031029553837588365,182.78982238769532,192.93875961303712,186.45002014160156,29.460096366747067,264981040.0,1.3092491447689993,0.007714614047074075,1,0.003321521263391067 | |
| 2025-11-24,179.48001348627363,183.4897847612219,176.47017128450955,182.5398406982422,256618300,NVDA,0.020516570501995846,0.024141238641940312,181.97986755371093,192.49178466796874,186.54601501464845,37.31930137538126,281578920.0,0.9113547988606533,-0.030402666369972353,0,0.003410143977559331 | |
| 2025-11-25,174.90026276869568,178.15008177330986,169.54056066153746,177.8101043701172,320600300,NVDA,-0.02591070699981468,0.02380727348814741,181.27190856933595,191.33134918212892,186.60481170654296,36.60040127965505,302979200.0,1.0581594380076256,0.011809700245336785,1,-0.04185156456981652 | |
| 2025-11-26,181.61988829154,182.8998157763143,178.2300777211247,180.2499542236328,183852000,NVDA,0.013721660319353957,0.024571357584657214,180.0199768066406,189.992423248291,186.80420043945313,43.50497129565977,290300320.0,0.6333165598990728,0.006657151049182852,1,0.021426138491503488 | |
| 2025-11-28,179.0000253919654,179.28000857805475,176.49017066740046,176.99014282226562,121332800,NVDA,-0.01808494995412202,0.022835667477454455,179.2920166015625,188.6979949951172,186.8193994140625,41.205234544411105,245865920.0,0.49349173728510237,0.014632786704906087,1,-0.006934419689874873 | |
| 2025-12-01,174.75027181562072,180.28997214473748,173.67033006996684,179.9099884033203,188131000,NVDA,0.01649722145253496,0.022703055661955792,179.50000610351563,187.56955795288087,186.8843960571289,32.7377732882273,214106880.0,0.8786779761584494,0.01928751433029463,1,-0.012655343235098655 | |
| 2025-12-02,181.74987648908228,185.6496685428864,179.98997995570696,181.4499053955078,182632200,NVDA,0.008559374639807826,0.022544635386604065,179.28201904296876,186.29862899780272,186.84139862060547,38.54289882913808,199309660.0,0.9163238751197509,0.005291258016965283,1,0.010226714492567963 | |
| 2025-12-03,181.06992440272873,182.43984327721986,179.1000328161426,179.5800018310547,165138000,NVDA,-0.010305343286772684,0.020953346027543375,179.63599853515626,185.34368209838868,186.86459747314453,36.41231311759726,168217200.0,0.9816950941996418,0.03324424301053064,1,-0.002094137177701108 | |
| 2025-12-04,181.6199951171875,184.52000427246094,179.9600067138672,183.3800048828125,167364900,NVDA,0.02116050235556166,0.0199246600782602,180.2620086669922,184.75272521972656,186.9929946899414,46.47022644709027,164919780.0,1.0148261172795647,0.00867050003028802,1,0.011359802123468056 | |
| 2025-12-05,183.88999938964844,184.66000366210938,180.91000366210938,182.41000366210938,143971100,NVDA,-0.0052895691726204674,0.01705406839791409,181.34598083496093,184.46974868774413,187.08759246826173,41.722076668078195,169447440.0,0.8496504874903982,0.001206080896257511,1,0.0027810802337029346 | |
| 2025-08-06,214.6999969482422,222.64999389648438,213.74000549316406,222.30999755859375,54823000,AMZN,0.04004677220394748,0.0323297788881923,219.31399841308593,225.5904998779297,218.45580078125,48.54061352895455,82166860.0,0.667215468620804,-0.00454318077426874,0, | |
| 2025-08-07,221.0,226.22000122070312,220.82000732421875,223.1300048828125,40603500,AMZN,0.0036885760119835798,0.03170265900243165,217.1179992675781,225.6340003967285,218.79800079345702,47.13521692199015,69416100.0,0.5849291446796925,-0.007439625446076681,0,-0.005892661477127122 | |
| 2025-08-08,223.13999938964844,223.8000030517578,221.8800048828125,222.69000244140625,32970500,AMZN,-0.001971955504762035,0.031706480294162856,218.70599975585938,225.5175003051758,219.1574008178711,43.340719330765296,51558440.0,0.6394782309162186,0.008397301615188368,1,4.479230321886381e-05 | |
| 2025-08-11,221.77999877929688,223.0500030517578,220.39999389648438,221.3000030517578,31646200,AMZN,-0.006241858073597895,0.03154624051855799,220.63600158691406,225.29800033569336,219.4694009399414,43.728400308339914,42309660.0,0.7479663036762763,0.043741493638919104,1,-0.00408641453200762 | |
| 2025-08-12,222.22999572753906,223.5,219.0500030517578,221.47000122070312,37185800,AMZN,0.0007681796954406295,0.031567739058713254,222.18000183105468,225.05400009155272,219.79860107421874,42.97487329136275,39445800.0,0.9427061943223359,0.043166106045517516,1,0.0042024069722391404 | |
| 2025-08-13,222.0,224.9199981689453,222.0,224.55999755859375,36508300,AMZN,0.01395221168040428,0.03206102882753484,222.6300018310547,225.12249984741212,220.15680114746092,41.95848162049727,35782860.0,1.0202733934626802,0.030860384796548956,1,0.002393095120673754 | |
| 2025-08-14,227.39999389648438,233.11000061035156,227.02000427246094,230.97999572753906,61545800,AMZN,0.02858923333961183,0.03301727375756722,224.2,225.47749938964844,220.66220092773438,49.56863580052421,39971320.0,1.5397490000330236,-0.012858261648798774,0,0.012646937873026978 | |
| 2025-08-15,232.5800018310547,234.0800018310547,229.80999755859375,231.02999877929688,39649200,AMZN,0.00021648217457226338,0.016411842234604707,225.8679992675781,225.72249908447264,221.13820098876954,48.3083483638162,41307060.0,0.9598649722347705,-0.031251358087052594,0,0.006927033219807359 | |
| 2025-08-18,230.22999572753906,231.91000366210938,228.3300018310547,231.49000549316406,25248900,AMZN,0.0019911124801876845,0.014711557240361682,227.90599975585937,225.83199920654297,221.60980102539062,50.47338350173174,40027600.0,0.630787256792813,-0.04121131935954614,0,-0.003462766982577254 | |
| 2025-08-19,230.08999633789062,230.52999877929688,227.1199951171875,228.00999450683594,29891000,AMZN,-0.01503309388634011,0.016556731158421434,229.21399841308593,225.8589988708496,221.89860076904296,47.95726512101935,38568640.0,0.7750078820513246,0.0036401993379715503,1,-0.0060478168476037295 | |
| 2025-08-20,227.1199951171875,227.27000427246094,220.9199981689453,223.80999755859375,36604300,AMZN,-0.01842023178556884,0.01346881450746569,229.06399841308593,225.63499908447267,222.03520080566406,40.398958511421185,38587840.0,0.9485967600155905,0.01845317424540549,1,-0.0039033349900885793 | |
| 2025-08-21,222.64999389648438,222.77999877929688,220.5,221.9499969482422,32140500,AMZN,-0.008310623433453235,0.013710640782284273,227.25799865722655,225.12099914550782,222.12200073242187,59.961249294376586,32706780.0,0.9826861586496745,0.030457354622993815,1,-0.005182984114932955 | |
| 2025-08-22,222.7899932861328,229.13999938964844,220.82000732421875,228.83999633789062,37315300,AMZN,0.031043025385826706,0.016905192846744726,226.81999816894532,224.99099884033203,222.43480072021484,71.52515960003882,32240000.0,1.1574224565756823,0.0012235569995528994,1,0.00378461973165293 | |
| 2025-08-25,227.35000610351562,229.60000610351562,227.30999755859375,227.94000244140625,22633700,AMZN,-0.003932852258726194,0.01678245386004947,226.10999755859376,224.7484992980957,222.72880065917968,68.31913041080131,31716960.0,0.7136150501182963,0.0160568729617796,1,-0.006511056887865768 | |
| 2025-08-26,227.11000061035156,229.0,226.02000427246094,228.7100067138672,26105400,AMZN,0.0033781006590050122,0.016762679724028454,226.25,224.63349990844728,223.06100067138672,60.34260745628636,30959840.0,0.8432020320518452,0.0012679518937517287,1,-0.0036413171104885196 | |
| 2025-08-27,228.57000732421875,229.8699951171875,227.80999755859375,229.1199951171875,21254500,AMZN,0.0017926124405795996,0.016343721479337898,227.31199951171874,224.57999954223632,223.32140045166017,59.8100073270179,27889880.0,0.76208646290339,-0.016497900051732795,0,-0.0006121262102168835 | |
| 2025-08-28,229.00999450683594,232.7100067138672,228.02000427246094,231.60000610351562,33679600,AMZN,0.0108240705271474,0.013936521670646032,229.24200134277345,224.45449981689453,223.6570004272461,63.678234047377664,28197700.0,1.1944094731130552,-0.024222799924470295,0,-0.0004801004394893633 | |
| 2025-08-29,231.32000732421875,231.80999755859375,228.16000366210938,229.0,26199200,AMZN,-0.011226278216735164,0.014410835696307779,229.2740020751953,225.16699981689453,223.98660034179687,61.3972672414533,25974480.0,1.008651568770578,0.029170273693367887,1,-0.001208975699127258 | |
| 2025-09-02,223.52000427246094,226.1699981689453,221.8300018310547,225.33999633789062,38843900,AMZN,-0.015982548742835667,0.015128502790733002,228.75400085449218,225.85149993896485,224.29960021972656,55.19183403424648,29216520.0,1.3295183683751521,0.031019817195180766,1,-0.02393011234733215 | |
| 2025-09-03,225.2100067138672,227.1699981689453,224.36000061035156,225.99000549316406,29223100,AMZN,0.0028845707190781056,0.014540231995121288,228.21000061035156,226.46350021362304,224.65000030517578,52.052837505656875,29840060.0,0.9793244383556869,0.043585957809202824,1,-0.0005768599722018364 | |
| 2025-09-04,231.19000244140625,235.77000427246094,230.77999877929688,235.67999267578125,59391800,AMZN,0.042877945692648245,0.018630016844525366,229.52200012207032,227.13199996948242,225.1082000732422,56.167971539370654,37467520.0,1.585154288300907,0.010862240737187001,1,0.02300985363000702 | |
| 2025-09-05,235.19000244140625,236.0,231.92999267578125,232.3300018310547,36721800,AMZN,-0.014214150326010255,0.019195417539746334,229.66799926757812,227.59199981689454,225.515,51.57005164767243,38075960.0,0.9644353024848225,-0.00860844481658618,0,-0.0020790489205804864 | |
| 2025-09-08,234.94000244140625,237.60000610351562,233.75,235.83999633789062,33947100,AMZN,0.015107797009308976,0.017341559654215,231.03599853515624,228.24949951171874,225.88940002441407,54.89312839525244,39625540.0,0.8566974733972079,-0.024974556822879856,0,0.011234023112733835 | |
| 2025-09-09,236.36000061035156,238.85000610351562,235.0800018310547,238.24000549316406,27033800,AMZN,0.010176429751274751,0.01727502308938541,233.61600036621093,229.09649963378905,226.1882000732422,61.79388072178267,37263520.0,0.7254762835073015,-0.04235229753203307,0,0.00220490281773886 | |
| 2025-09-10,237.52000427246094,237.67999267578125,229.10000610351562,230.3300018310547,60907700,AMZN,-0.03320182790348514,0.02102042169949431,234.48399963378907,229.53949966430665,226.40700012207031,56.9243882953295,43600440.0,1.3969514986546008,0.004775716736777458,1,-0.0030221675793395846 | |
| 2025-09-11,231.49000549316406,231.52999877929688,229.33999633789062,229.9499969482422,37485600,AMZN,-0.0016498279850283293,0.021032434138363778,233.33800048828124,229.80899963378906,226.59679992675783,58.77192865044729,39219200.0,0.9557971605744126,0.017829989814865943,1,0.0050362681929739615 | |
| 2025-09-12,230.35000610351562,230.7899932861328,226.2899932861328,228.14999389648438,38496200,AMZN,-0.007827802024989672,0.020847249133864456,232.5019989013672,229.66749954223633,226.7613998413086,49.1483556219829,39574080.0,0.9727629802133113,0.015209297889692275,1,0.0017395484261018396 | |
| 2025-09-15,230.6300048828125,233.72999572753906,230.32000732421875,231.42999267578125,33243300,AMZN,0.014376501718361023,0.021064522082389008,231.6199981689453,229.68749923706054,226.92179962158204,54.068534672909166,39433320.0,0.8430256443028383,-0.0008641790371672897,0,0.010870090084040718 | |
| 2025-09-16,232.94000244140625,235.89999389648438,232.22999572753906,234.0500030517578,38203900,AMZN,0.011320962964584513,0.020339029436277762,230.78199768066406,229.81549911499025,227.13339965820313,55.96780717592482,41667340.0,0.9168787832388628,-0.010980590859682282,0,0.006524693485776617 | |
| 2025-09-17,233.77000427246094,234.3000030517578,228.7100067138672,231.6199951171875,42815200,AMZN,-0.010382430689534927,0.02084518981040738,231.0399963378906,229.99599914550782,227.37859954833985,52.67322267566356,38048840.0,1.1252695220143374,-0.017226449868269267,0,-0.0011963203402947876 | |
| 2025-09-18,232.5,233.47999572753906,228.7899932861328,231.22999572753906,37931700,AMZN,-0.0016837898189709932,0.015323771629906991,231.29599609375,230.36699905395508,227.55239959716798,49.58584045404006,38138060.0,0.9945891322211985,-0.04549577999416521,0,0.003799347644262163 | |
| 2025-09-19,232.3699951171875,234.16000366210938,229.6999969482422,231.47999572753906,97943200,AMZN,0.0010811746080494622,0.014697279625854315,231.96199645996094,230.84349899291993,227.73679962158204,52.930050099423646,50027460.0,1.9577887824007056,-0.04868666503232999,0,0.004930153573119085 | |
| 2025-09-22,230.55999755859375,230.57000732421875,227.50999450683594,227.6300048828125,45914500,AMZN,-0.016632067201427403,0.014432594540151184,231.20199890136718,230.78299942016602,227.78899963378908,52.69349331786516,52561700.0,0.8735352928082615,-0.04164657902286906,0,-0.003974417599472336 | |
| 2025-09-23,227.8300018310547,227.86000061035156,220.07000732421875,220.7100067138672,70956200,AMZN,-0.030400202172415014,0.01581600130235617,228.53399963378905,230.42149963378907,227.68939971923828,44.587946995257205,59112160.0,1.2003655423858643,-0.004213709873952309,0,0.0008786053857229809 | |
| 2025-09-24,224.14999389648438,224.55999755859375,219.4499969482422,220.2100067138672,49509000,AMZN,-0.0022654160880354324,0.013006065037508056,226.252001953125,229.99649963378906,227.5665997314453,30.46226139118953,60450920.0,0.8189949797290099,0.008900555811820476,1,0.01558600461227322 | |
| 2025-09-25,220.05999755859375,220.6699981689453,216.47000122070312,218.14999389648438,52226300,AMZN,-0.00935476479077324,0.013052765861590288,223.63600158691406,229.4479995727539,227.46579956054688,31.488256519540997,63309840.0,0.8249317957524455,0.006509344338593959,1,-0.0006812095304476962 | |
| 2025-09-26,219.0800018310547,221.0500030517578,218.02000427246094,219.77999877929688,41650100,AMZN,0.007471945580644679,0.013592998547409162,221.29600219726564,228.85699920654298,227.38379943847656,27.951704859679637,52051220.0,0.8001752888789158,0.0038675316600087495,1,0.00426315819661043 | |
| 2025-09-29,220.0800018310547,222.60000610351562,219.3000030517578,222.1699981689453,44259200,AMZN,0.01087450815780766,0.013113729087931816,220.2040008544922,228.51549911499023,227.30459930419923,27.931897502606688,51720160.0,0.8557436790605443,0.0010802785936090409,1,0.0013650152580948717 | |
| 2025-09-30,222.02999877929688,222.24000549316406,217.88999938964844,219.57000732421875,48396400,AMZN,-0.011702709034319914,0.012108113278956804,219.9760009765625,228.22699966430665,227.10999938964844,32.700985344213024,47208200.0,1.0251693561711737,-0.0002733197403149701,0,-0.0006301453427657563 | |
| 2025-10-01,217.36000061035156,222.14999389648438,216.61000061035156,220.6300048828125,43933800,AMZN,0.004827606336181178,0.012487600589081061,220.06000061035155,227.95899963378906,226.97319946289062,35.33670870273943,46093160.0,0.9531522681456425,0.0012237184775265586,1,-0.010065157535855409 | |
| 2025-10-02,221.00999450683594,222.80999755859375,218.9499969482422,222.41000366210938,41258600,AMZN,0.008067800117406154,0.013120805589857391,220.91200256347656,227.29550018310547,226.85559967041016,40.96349422318566,43899620.0,0.9398395703653015,-0.0028326283550159648,0,0.001722293503212624 | |
| 2025-10-03,223.44000244140625,224.1999969482422,219.33999633789062,219.50999450683594,43639000,AMZN,-0.013039023009411066,0.013295382722582122,220.85800170898438,226.65449981689454,226.6011996459961,31.00702594332857,44297400.0,0.9851368251861283,0.026012513583700825,1,0.004631081166932014 | |
| 2025-10-06,221.0,221.72999572753906,216.02999877929688,220.89999389648438,43690900,AMZN,0.00633228292302257,0.013085911264245785,220.6040008544922,225.90749969482422,226.39039947509767,28.192362915131298,44183740.0,0.9888456703755726,0.03096429056437633,1,0.006787870850762838 | |
| 2025-10-07,220.8800048828125,222.88999938964844,220.1699981689453,221.77999877929688,31194700,AMZN,0.003983725247293846,0.00891541369888437,221.0459991455078,225.08449935913086,226.17019958496093,32.797212870732466,40743400.0,0.7656381156211803,-0.02439355979748703,0,-9.048897340052451e-05 | |
| 2025-10-08,222.9199981689453,226.72999572753906,221.19000244140625,225.22000122070312,46686000,AMZN,0.015510877718191152,0.010004132491059593,221.96399841308593,224.8289993286133,226.0543997192383,40.505540650318316,41293840.0,1.1305802511948513,-0.02286650327933204,0,0.005140226332054865 | |
| 2025-10-09,225.0,228.2100067138672,221.75,227.74000549316406,46412100,AMZN,0.01118907849570383,0.00943889852326676,223.02999877929688,224.71849975585937,226.00539978027345,44.48704487935575,42324540.0,1.0965765959889937,-0.04983755962830305,0,-0.0009768280770389305 | |
| 2025-10-10,226.2100067138672,228.25,216.0,216.3699951171875,72367500,AMZN,-0.049925397829666096,0.019461205695262128,222.4019989013672,224.12949981689454,225.65059967041014,36.41409168669136,48070240.0,1.5054532700481629,-0.003697313911457445,0,-0.006718181884573635 | |
| 2025-10-13,217.6999969482422,220.67999267578125,217.0399932861328,220.07000732421875,37809700,AMZN,0.017100394188331425,0.01998950766232837,222.23600158691406,223.5615005493164,225.75699981689453,49.16274384788499,46894000.0,0.8062801211242376,-0.025446475744717922,0,0.006146886634324456 | |
| 2025-10-14,215.55999755859375,219.32000732421875,212.60000610351562,216.38999938964844,45665600,AMZN,-0.016721987604375044,0.020354336208664975,221.1580017089844,222.67850036621093,225.85179992675782,45.386470705743854,49788180.0,0.9171976159803391,-0.015481335149335362,0,-0.020493523040514175 | |
| 2025-10-15,216.6199951171875,217.7100067138672,212.66000366210938,215.57000732421875,45909500,AMZN,-0.003789417568938358,0.02024976288989206,219.2280029296875,221.8760009765625,225.8882000732422,46.787868057180894,49632880.0,0.9249815847881485,0.004221312670605881,1,0.00106287595631864 | |
| 2025-10-16,215.6699981689453,218.58999633789062,212.80999755859375,214.47000122070312,42414600,AMZN,-0.00510277898660183,0.019938778228992624,216.57400207519532,221.0380012512207,225.73140014648436,43.300538966284385,48833380.0,0.8685575317538946,0.035249673686596594,1,0.00046384395476767597 | |
| 2025-10-17,214.55999755859375,214.8000030517578,211.02999877929688,213.0399932861328,45986900,AMZN,-0.006667636156250767,0.01969853392733088,215.9080017089844,220.1160011291504,225.52959991455077,38.194990293101,43557260.0,1.0557803681866123,0.023047332974305723,1,0.00041962203281760185 | |
| 2025-10-20,213.8800048828125,216.69000244140625,213.58999633789062,216.47999572753906,38882800,AMZN,0.016147214372026486,0.02043535487338616,215.18999938964845,219.55850067138672,225.40539978027343,46.08958839175062,43771880.0,0.8883054600350727,0.021295273010600413,1,0.003942976075630422 | |
| 2025-10-21,218.42999267578125,223.32000732421875,217.99000549316406,222.02999877929688,50494600,AMZN,0.025637486886977978,0.022191350179742754,216.31799926757813,219.6245002746582,225.4199996948242,51.590899948258915,44737680.0,1.128681683985401,0.009818528786901926,1,0.009007746612746826 | |
| 2025-10-22,219.3000030517578,220.00999450683594,216.52000427246094,217.9499969482422,44308500,AMZN,-0.018375903497213075,0.02220423406544981,216.79399719238282,219.51149978637696,225.349599609375,45.183584729499614,44417480.0,0.9975464614381545,0.04138565909043335,1,-0.012295616549783183 | |
| 2025-10-23,219.0,221.3000030517578,218.17999267578125,221.08999633789062,31540000,AMZN,0.014406971477930908,0.022455429597557416,218.1179962158203,219.65849990844725,225.28019958496094,51.69746453253702,42242560.0,0.7466403551299922,0.03690806367212773,1,0.004817632789447401 | |
| 2025-10-24,221.97000122070312,225.39999389648438,221.89999389648438,224.2100067138672,38685100,AMZN,0.01411194729592502,0.015578723933684549,220.35199890136718,219.88000030517577,225.1447998046875,53.42863925736235,40782200.0,0.9485780561127158,0.027162018444888414,1,0.003980301675285178 | |
| 2025-10-27,227.66000366210938,228.39999389648438,225.5399932861328,226.97000122070312,38267000,AMZN,0.012309863182682124,0.015188778514176073,222.45,220.12000045776367,225.06359985351563,55.174473336550406,40659040.0,0.9411683109094559,-0.018108122607599753,0,0.015387345992300032 | |
| 2025-10-28,228.22000122070312,231.49000549316406,226.2100067138672,229.25,47100000,AMZN,0.010045375014470892,0.013559958105565463,223.8940002441406,220.60400009155273,225.01879974365235,54.11307875258674,39980120.0,1.1780855084977233,0.06529989627351407,1,0.005507335741627431 | |
| 2025-10-29,231.6699981689453,232.82000732421875,227.75999450683594,230.3000030517578,52036200,AMZN,0.0045801659836763875,0.013149430918057915,226.36400146484374,221.0875,225.06459991455077,52.693597287843005,41525660.0,1.2531095231237745,0.10290923419100362,1,0.010556153408703653 | |
| 2025-10-30,227.05999755859375,228.44000244140625,222.75,222.86000061035156,102252900,AMZN,-0.03230569840563213,0.01784131038872529,226.71800231933594,221.1099998474121,225.04559997558593,57.44436708291371,55668240.0,1.836826528016693,0.11872927686170964,1,-0.014068629831654415 | |
| 2025-10-31,250.10000610351562,250.5,243.97999572753906,244.22000122070312,166340800,AMZN,0.09584492754129248,0.03356234753835824,230.72000122070312,222.34550018310546,225.49100006103515,69.71427090926393,81199380.0,2.0485476613245077,0.024486101456264064,1,0.12222922650346076 | |
| 2025-11-03,255.36000061035156,258.6000061035156,252.89999389648438,254.0,95997800,AMZN,0.04004585509136338,0.034549577110175825,236.1260009765625,224.00050048828126,225.99420013427735,77.92129820422122,92745540.0,1.035066484059503,-0.043149632731760534,0,0.045614607050882584 | |
| 2025-11-04,250.3800048828125,257.010009765625,248.66000366210938,249.32000732421875,51546300,AMZN,-0.018425168014886806,0.03605034514352032,240.14000244140624,225.37750091552735,226.4218002319336,73.69750708191016,93634800.0,0.5505036588960515,-0.019693580610738337,0,-0.014251949280265748 | |
| 2025-11-05,249.02999877929688,251.0,246.16000366210938,250.1999969482422,40610700,AMZN,0.0035295587926045258,0.03462161823412394,244.12000122070313,226.6265007019043,226.8516000366211,75.1655113134057,91349700.0,0.4445630363318106,-0.007194256889340278,0,-0.0011631980442899008 | |
| 2025-11-06,249.16000366210938,250.3800048828125,242.1699981689453,243.0399932861328,46004200,AMZN,-0.028617121300727022,0.037199926550333204,248.15599975585937,227.39150009155273,227.13,69.55161595585612,80099960.0,0.5743348685817071,0.024934220641819715,1,-0.004156647876970005 | |
| 2025-11-07,242.89999389648438,244.89999389648438,238.49000549316406,244.41000366210938,46374300,AMZN,0.005636975040415049,0.03719521186774847,248.19400024414062,228.79350051879882,227.38619995117188,68.707303756973,56106660.0,0.8265382398453232,-0.0008592394366865319,0,-0.0005760343709506903 | |
| 2025-11-10,248.33999633789062,251.75,245.58999633789062,248.39999389648438,36476500,AMZN,0.01632498741700883,0.03725336436833221,247.0739990234375,230.20999984741212,227.77419982910158,68.03940103874176,44202400.0,0.8252153729209274,-0.04355874529505299,0,0.016079508272559766 | |
| 2025-11-11,248.41000366210938,249.75,247.22999572753906,249.10000610351562,23564100,AMZN,0.0028180846386129943,0.03731524093025247,247.02999877929688,231.84550018310546,228.24940002441406,72.3425664575907,38605960.0,0.6103746675383801,-0.0578482669973166,0,4.029696405375664e-05 | |
| 2025-11-12,250.24000549316406,250.3699951171875,243.75,244.1999969482422,31190100,AMZN,-0.01967085120518708,0.038402494533034216,245.8299987792969,233.27699966430663,228.61359985351564,66.1676194778707,36721840.0,0.8493610341965435,-0.046396404474386865,0,0.00457647274875899 | |
| 2025-11-13,243.0500030517578,243.75,236.5,237.5800018310547,41401700,AMZN,-0.027108907452568887,0.037849924922814956,244.73800048828124,234.43249969482423,228.6516000366211,58.91689669166988,35801340.0,1.1564287817159917,-0.06326289529193974,0,-0.00470922977418429 | |
| 2025-11-14,235.05999755859375,238.72999572753906,232.88999938964844,234.69000244140625,38956700,AMZN,-0.012164320933474637,0.02162553654319534,242.79400024414062,235.5150001525879,228.69880004882813,55.139813976887105,34317820.0,1.1351740873983254,-0.05113127902836834,0,-0.010606971348762493 | |
| 2025-11-17,233.25,234.60000610351562,229.19000244140625,232.8699951171875,59919000,AMZN,-0.007754941860691922,0.015192081247158186,239.68800048828126,236.33450012207032,228.63940002441407,52.424969457896054,39006320.0,1.5361356826278407,-0.06754840064141043,0,-0.006135763886089555 | |
| 2025-11-18,228.10000610351562,230.1999969482422,222.4199981689453,222.5500030517578,60608400,AMZN,-0.04431653833391602,0.01883329693154633,234.37799987792968,236.36050033569336,228.32559997558593,45.38195706008555,46415180.0,1.3057883218378126,-0.008357675061091752,0,-0.02048348483569756 | |
| 2025-11-19,223.74000549316406,223.74000549316406,218.52000427246094,222.69000244140625,58335600,AMZN,0.0006290693674619874,0.01860333314948646,230.0760009765625,236.59750061035157,228.17279998779296,49.88904962303163,51844280.0,1.1252080268064288,0.016121048536227978,1,0.005347123905136477 | |
| 2025-11-20,227.0500030517578,227.41000366210938,216.74000549316406,217.13999938964844,50309000,AMZN,-0.02492255148822009,0.01825737714434058,225.98800048828124,236.40000076293944,227.9166000366211,27.730262769886693,53625740.0,0.9381502241274433,0.057704701181344076,1,0.019578789180258585 | |
| 2025-11-21,216.35000610351562,222.2100067138672,215.17999267578125,220.69000244140625,68490500,AMZN,0.016348913427910006,0.019609576057715572,223.18800048828126,236.2240005493164,227.76740020751953,19.479573861253243,59532500.0,1.1504724310250702,0.038379632638555705,1,-0.003638174856559723 | |
| 2025-11-24,222.55999755859375,227.3300018310547,222.27000427246094,226.27999877929688,54318400,AMZN,0.02532963104830621,0.02110176216164081,221.87000122070313,236.1895004272461,227.66440032958985,29.235757045362163,58412380.0,0.9299124603380311,0.03066997736806254,1,0.008473402041327125 | |
| 2025-11-25,226.3800048828125,230.52000427246094,223.8000030517578,229.6699981689453,39379300,AMZN,0.0149814363087164,0.02218654016378738,223.29400024414062,236.21050033569335,227.5768002319336,32.298679571859424,54166560.0,0.7270038931768973,0.018330677700316267,1,0.00044195732744884076 | |
| 2025-11-26,230.74000549316406,231.75,228.77000427246094,229.16000366210938,38497900,AMZN,-0.0022205534501759105,0.021838320469135086,224.58800048828124,236.15350036621095,227.52760040283204,36.48228818775618,50199020.0,0.7669054097072014,0.022953370670178774,1,0.004658890289325698 | |
| 2025-11-28,231.24000549316406,233.2899932861328,230.22000122070312,233.22000122070312,20292300,AMZN,0.01771686809963624,0.021651086990842637,227.8040008544922,236.6715003967285,227.56740051269531,39.644639372364736,44195680.0,0.4591466858299273,-0.0036017336999141225,0,0.009076635528953811 | |
| 2025-12-01,233.22000122070312,235.8000030517578,232.25,233.8800048828125,42904000,AMZN,0.0028299616613276513,0.02135827053024001,230.44200134277344,236.15450057983398,227.6154006958008,35.68048765513099,39078380.0,1.0978960745046238,-0.020395092239077872,0,0.0 | |
| 2025-12-02,235.00999450683594,238.97000122070312,233.5500030517578,234.4199981689453,45785400,AMZN,0.0023088475921804186,0.021195964365159282,232.07000122070312,235.17550048828124,227.75120056152343,35.476840240698834,37371780.0,1.2251329746669812,-0.020859992440253494,0,0.004831493075218757 | |
| 2025-12-03,233.35000610351562,233.3800048828125,230.61000061035156,232.3800048828125,35495100,AMZN,-0.008702300580441968,0.014781725541200889,232.61200256347655,234.32850036621093,227.98460052490233,37.604868221668575,36594940.0,0.9699455717101872,-0.023625119966464547,0,-0.004564423145582271 | |
| 2025-12-04,232.77000427246094,233.5,226.8000030517578,229.11000061035156,45683200,AMZN,-0.014071797072686909,0.015891124602320686,232.602001953125,233.2740005493164,228.16260040283203,40.446645853483915,38032000.0,1.2011779554059738,-0.005194022252350661,0,0.0016782829049560924 | |
| 2025-12-05,230.32000732421875,231.24000549316406,228.5500030517578,229.52999877929688,33117400,AMZN,0.0018331725713693903,0.012583079557254531,231.86400146484374,232.5985008239746,228.39020050048828,43.836591653373844,40597020.0,0.8157593833241947,0.0033328950190254503,1,0.0052813352129706965 | |
| 2025-08-06,769.4806512883487,773.1182108239055,759.9471077743785,771.4692993164062,9733900,META,0.011172797768208342,0.04107426629052279,766.5366455078125,724.0917755126953,706.6416955566406,66.91267747947316,19007140.0,0.5121180777328941,-0.007927528330656464,0, | |
| 2025-08-07,772.9682705923176,774.4772618550992,759.037670694158,761.316162109375,9019700,META,-0.013160779328520111,0.041617846800603306,764.2162109375,725.8201110839843,709.0401538085938,63.324838173858424,13044860.0,0.6914370870979067,0.03697675470144324,1,0.0019430083312966216 | |
| 2025-08-08,762.2355578226991,769.3807598518028,758.0683873872562,768.7811279296875,7320800,META,0.009805342631409975,0.04146918689487599,768.0716064453125,728.4078643798828,711.5627478027344,63.116476783857856,10703280.0,0.6839772480959108,0.01401278689331531,1,0.0012076398204613542 | |
| 2025-08-11,769.5606371158788,772.9383623565644,764.1542517302764,765.3534545898438,7612000,META,-0.004458581532918782,0.04167026942804485,765.9730224609375,730.6538513183593,713.9874304199219,64.5380986824674,9065340.0,0.8396816887176873,0.02123074422680693,1,0.0010139546326930076 | |
| 2025-08-12,772.4786291967464,793.13467067664,771.9090063294184,789.4671630859375,14563100,META,0.03150663050056579,0.04067088575874035,771.27744140625,734.6316650390625,716.8456579589844,66.9550917134193,9649900.0,1.509145172488834,-0.006037977120335047,0,0.009309652375869995 | |
| 2025-08-13,790.6164352280034,794.9235259193555,777.7051051745191,779.5538940429688,8811800,META,-0.012556911175657937,0.04101739551414089,772.8943603515625,738.4875671386719,719.0380944824219,63.94515184670741,9465480.0,0.9309406390378512,-0.016293263554759574,0,0.0014557567379668288 | |
| 2025-08-14,777.3553445445746,787.2786396920953,771.9889713529242,781.6024780273438,8116200,META,0.002627892696104084,0.02103816188106543,776.9516235351563,742.5208465576172,721.3523876953125,64.84038812812801,9284780.0,0.8741402596507403,-0.039187866411833694,0,-0.0028202661999312687 | |
| 2025-08-15,783.621150744718,795.7129654452535,780.293379600551,784.7003784179688,13375400,META,0.003963524269323893,0.017869737869353003,780.1354736328125,746.5656158447266,723.3072473144531,64.56017985616242,10495700.0,1.274369503701516,-0.047769495519436767,0,0.002582735820476242 | |
| 2025-08-18,774.5672416992095,775.2867267942328,756.0497105947067,766.8524169921875,16513700,META,-0.02274493796188104,0.01622719221768812,780.4352661132813,749.2837829589844,724.9716516113281,64.4962913120502,12276040.0,1.3451976370230139,-0.03684017411499896,0,-0.012913383244683323 | |
| 2025-08-19,766.6026107662994,766.6525648449835,748.854579245516,750.97314453125,12286700,META,-0.020707077540709218,0.01670648326253066,772.7364624023437,751.6157104492188,726.0570471191406,61.55584599329707,11820760.0,1.039417093317181,0.004404603922124384,1,-0.00032575528270206374 | |
| 2025-08-20,747.0657749776972,749.6940059349637,730.506944043105,747.2156372070312,11898200,META,-0.005003517571276372,0.016120779677503916,766.2688110351562,753.3215576171875,727.1401879882812,42.39051516302515,12438040.0,0.9565976632974327,0.007462682300117818,1,-0.005203074946164376 | |
| 2025-08-21,744.2077027473434,744.9971479214436,732.6154905427838,738.6014404296875,8876300,META,-0.011528394680740628,0.016015198540748902,757.668603515625,754.5357360839844,727.8844848632813,46.46213335952948,12590060.0,0.7050244399152983,0.020295017554390782,1,-0.004025523971809503 | |
| 2025-08-22,738.7313812096488,756.389506981927,733.8946798718869,754.2808837890625,10612700,META,0.021228557786528768,0.017372747620053655,751.5847045898438,756.6398162841797,729.1073327636718,42.48186582519273,12037520.0,0.8816350876260226,-0.009817255641586087,0,0.000175928143175191 | |
| 2025-08-25,754.3108643612958,758.3681233608074,749.6240254313439,752.7918701171875,6861200,META,-0.001974083798060855,0.017347730038375624,748.7725952148437,758.4221099853515,730.3159777832032,46.154408086307704,10107020.0,0.6788548949146237,-0.0029071469145374174,0,3.974722530773967e-05 | |
| 2025-08-26,750.2936075268326,754.3608698171868,747.4355511046348,753.5913696289062,7601800,META,0.001062045890046992,0.013046013170591467,749.296240234375,761.1252868652343,731.7501098632813,42.80775365564278,9170040.0,0.8289822072749955,-0.02042166089285513,0,-0.0033186630854103033 | |
| 2025-08-27,751.7925800305345,753.6413688476172,742.338999603057,746.8759155273438,8315400,META,-0.008911267262613931,0.012847239189666917,749.2282958984375,763.7320281982422,732.6546997070312,44.02547297171033,8453480.0,0.9836658985411925,-0.016417425612792247,0,-0.002386956208452235 | |
| 2025-08-28,743.4982035863915,752.5420875468095,740.3003496517379,750.6033935546875,7468000,META,0.004990759441897197,0.013007474766645892,751.6286865234375,762.6162811279297,733.7315734863281,42.23909782743521,8171820.0,0.9138723075153393,-0.01871898958894236,0,-0.004522453958857936 | |
| 2025-08-29,744.7773613013366,746.6360921511391,734.8540051000575,738.2017822265625,9070500,META,-0.01652218926082094,0.013231736173052356,748.4128662109375,762.0511627197266,734.5895947265625,39.23278188573296,7863380.0,1.1535115942508183,0.013469621151350752,1,-0.007761798445594786 | |
| 2025-09-02,725.5502463590637,735.5035500540433,721.2431559989143,734.6141357421875,9350900,META,-0.004859980794890473,0.011855720377493552,744.7773193359375,759.98955078125,735.6440832519531,24.017794985301904,8361320.0,1.118352126219305,0.023588395999374567,1,-0.017138316612213017 | |
| 2025-09-03,735.5035768564753,739.7507102826166,733.4949228182503,736.5528564453125,7699300,META,0.00263910073165996,0.010466133240152914,741.3696166992188,758.6699401855469,736.4139624023437,27.96723335507852,8380820.0,0.918680988256519,0.020690551839201543,1,0.0012107595961098805 | |
| 2025-09-04,748.0651174458885,760.6465916805791,745.3169722452417,748.1450805664062,11439100,META,0.015738482336541626,0.01175593752564212,741.6234497070312,757.5037292480469,737.142470703125,34.384372236756946,9005560.0,1.270226393472477,0.022774262093039566,1,0.01562991834168629 | |
| 2025-09-05,752.1123731440612,757.4387952805295,744.5275265518461,751.9425048828125,9663400,META,0.005075785987299852,0.011070087941203604,741.8912719726562,757.0350463867187,738.0172802734374,34.810049557211556,9444640.0,1.0231623439326434,-0.000624684147324861,0,0.005302838554590716 | |
| 2025-09-08,755.4900579545978,765.992978439962,751.5127620882034,751.7925415039062,13087800,META,-0.0001994346348722642,0.008727586515740057,744.609423828125,756.1856170654297,738.5411254882813,41.645419694571814,10248100.0,1.2770952664396327,-0.0018608681772869229,0,0.004717851496289795 | |
| 2025-09-09,756.9790485610613,765.7831036056251,752.9217895494754,765.1835327148438,10999000,META,0.01781208308365212,0.010389511042342137,750.7233032226562,756.1771209716796,739.1820922851563,58.10714158866171,10577720.0,1.0398271082993311,-0.013203563566268728,0,0.006898854099802335 | |
| 2025-09-10,764.6139331888977,765.1835560495044,750.4934588375091,751.4727783203125,12478300,META,-0.017918255958653484,0.012107198986833868,753.7072875976562,754.2774017333984,739.4597033691406,52.181037119126046,11533520.0,1.0819160152321234,0.016915350958769837,1,-0.0007443959541642609 | |
| 2025-09-11,754.1410253741255,756.5893240941964,747.8652318538085,750.3935546875,7923300,META,-0.0014361446800837951,0.011735720117377156,754.156982421875,752.819384765625,740.0928771972656,56.546850157298984,10830360.0,0.7315823296732519,0.03742168822870284,1,0.003550690232289049 | |
| 2025-09-12,748.2249639979328,757.0590282777322,743.2583455274284,755.0803833007812,8248600,META,0.006245827384848912,0.011795262025998737,754.7845581054687,751.4932800292969,740.9327111816406,50.50558462781885,10547400.0,0.7820505527428561,0.026641394065928914,1,-0.0028899377880054864 | |
| 2025-09-15,756.9590394303372,773.547878937133,751.4827553370264,764.1842041015625,10533800,META,0.01205675713754406,0.010568706488623807,757.262890625,750.4674713134766,741.8458947753907,56.571364998535415,10036600.0,1.0495386884004543,0.02033482332904213,1,0.0024880213697825023 | |
| 2025-09-16,766.4826425887807,780.8329418323293,764.583899780601,778.4745483398438,11782500,META,0.01870013036330964,0.011106545222990984,759.92109375,751.0485778808594,743.058076171875,62.420166387810085,10193300.0,1.1559063306289425,-0.0007958742805593833,0,0.003007702167725903 | |
| 2025-09-17,779.4639169106475,782.7616789884555,765.7931508650867,775.19677734375,9400900,META,-0.004210505023040101,0.011531136187731756,764.6658935546875,752.2597595214844,744.1583337402344,64.63840373827293,9577820.0,0.9815281556763439,-0.012947427662961086,0,0.0012709067662053696 | |
| 2025-09-18,780.223417654285,788.2480310412486,772.8383872533639,779.7237548828125,10955000,META,0.0058397785844446215,0.010934082198161544,770.53193359375,753.8851654052735,745.1070935058593,64.92826667300793,10184160.0,1.0756900912790057,-0.031195317978231496,0,0.006484341082736424 | |
| 2025-09-19,785.8895354575697,790.2665859871321,768.6711767678263,777.85498046875,23696800,META,-0.002396713454425159,0.011121063120678742,775.0868530273438,755.8478424072266,746.1292041015626,72.78881069037317,13273800.0,1.7852310566680227,-0.022105672337350946,0,0.00790764746635663 | |
| 2025-09-22,781.8499755859375,785.72998046875,764.469970703125,765.1599731445312,11706900,META,-0.01632053228812458,0.012756907128419703,775.2820068359375,756.391796875,747.0918823242188,65.89127594946677,13508420.0,0.8666372529133681,-0.021237389004051477,0,0.005135912499756755 | |
| 2025-09-23,769.25,770.5999755859375,751.0700073242188,755.4000244140625,10872600,META,-0.012755435559911543,0.012151641489237353,770.6671020507813,756.5222045898438,747.7912084960938,59.06723671151463,13326440.0,0.8158668031372219,-0.015422324645937069,0,0.005345322545637373 | |
| 2025-09-24,757.5,761.1099853515625,752.530029296875,760.6599731445312,8828200,META,0.006963130209783452,0.010827745389693284,767.7597412109375,756.875634765625,748.8061901855468,56.411463863988565,13211900.0,0.6682006373042484,-0.0226907545287508,0,0.0027799517051463932 | |
| 2025-09-25,753.4500122070312,756.77001953125,744.5499877929688,748.9099731445312,10591100,META,-0.015447112264138307,0.012053722908505399,761.5969848632812,756.9773376464843,749.7356726074219,48.56346680837801,13139120.0,0.8060737705417106,-0.01940148854035173,0,-0.009478559661413987 | |
| 2025-09-26,750.0,751.9299926757812,737.3499755859375,743.75,9696300,META,-0.0068899778739298645,0.011997020401696428,754.7759887695313,756.63466796875,750.5919348144531,46.362827857245776,10339020.0,0.9378355008501773,-0.03550920758928566,0,0.0014554844968774198 | |
| 2025-09-29,748.719970703125,750.780029296875,739.1500244140625,743.4000244140625,9246800,META,-0.00047055540966389753,0.01104681436982382,750.4239990234375,756.894580078125,751.3838354492187,38.83118646953197,9847000.0,0.9390474256118615,-0.021993591719317807,0,0.006682313550420168 | |
| 2025-09-30,742.25,742.969970703125,726.2999877929688,734.3800048828125,16226800,META,-0.012133466821391936,0.008395222805317562,746.2199951171875,756.8828735351562,751.8216540527344,40.793370258740865,10917840.0,1.4862646823913888,-0.032435533600918,0,-0.0015469792524811028 | |
| 2025-10-01,721.489990234375,721.8499755859375,710.2000122070312,717.3400268554688,20419600,META,-0.023203216201485355,0.009995940751950016,737.556005859375,755.922232055664,752.0817626953125,34.8084750659923,13236120.0,1.542717956621729,-0.0023420604567434555,0,-0.017552240751018817 | |
| 2025-10-02,722.5800170898438,727.77001953125,718.1400146484375,727.0499877929688,11415300,META,0.013536064591382901,0.011356373104408898,733.1840087890625,754.8674774169922,752.3607885742188,37.68571312122461,13400960.0,0.8518270332871675,-0.01921459450887586,0,0.007304750938470585 | |
| 2025-10-03,729.6300048828125,731.0,710.1799926757812,710.5599975585938,16154300,META,-0.02268068291209524,0.012237616693709485,726.5460083007813,752.7983520507812,752.2856311035156,27.877559715146006,14692560.0,1.0994884485753333,0.010245481482054064,1,0.0035486103200079045 | |
| 2025-10-06,705.1900024414062,716.8800048828125,690.510009765625,715.6599731445312,21654700,META,0.0071774031798306215,0.01290101149742882,720.997998046875,750.9917236328125,752.3548449707031,21.95985710113213,17174140.0,1.260889919378787,0.024942063676780313,1,-0.007557412654298321 | |
| 2025-10-07,717.719970703125,718.5,705.75,713.0800170898438,12062900,META,-0.003605002587124484,0.01273863979560565,716.7380004882813,748.3865478515625,752.273525390625,22.097525320623717,16341360.0,0.7381821341675356,-0.01091045760702447,0,0.0028784585360312207 | |
| 2025-10-08,713.4500122070312,719.6500244140625,707.8099975585938,717.8400268554688,10790600,META,0.006675281387145127,0.01270719449482595,716.8380004882813,746.7049102783203,752.6397692871094,22.260276033923404,14415560.0,0.7485383849118591,-0.0029811860141206736,0,0.000518869002524415 | |
| 2025-10-09,718.280029296875,733.510009765625,712.4400024414062,733.510009765625,12717200,META,0.02182935239596384,0.014822911445396884,718.1300048828125,745.8607330322266,753.4151477050781,32.31079522878312,14675940.0,0.8665339324090995,-0.033891814727253555,0,0.000612953339107741 | |
| 2025-10-10,730.9199829101562,735.27001953125,704.510009765625,705.2999877929688,16980100,META,-0.038458946158989815,0.018810860431918416,717.0780029296875,743.371713256836,752.0627807617187,28.751918455564194,14841100.0,1.1441267830551645,0.01736849597620549,1,-0.0035310041049014845 | |
| 2025-10-13,713.010009765625,719.9400024414062,707.6400146484375,715.7000122070312,9251800,META,0.014745533239843622,0.019818376598527455,717.0860107421875,740.9475036621094,751.3866979980469,35.97170898227304,12360520.0,0.7484960179668817,-0.005071964260023543,0,0.010931549845594812 | |
| 2025-10-14,707.780029296875,715.5499877929688,699.3300170898438,708.6500244140625,8829800,META,-0.00985047879380141,0.019722219328267752,716.2000122070312,737.4562774658203,750.0427709960937,31.851489631595015,11713900.0,0.7537882344906479,0.011670017937178034,1,-0.01106606507625045 | |
| 2025-10-15,717.0599975585938,723.9000244140625,709.510009765625,717.5499877929688,10246800,META,0.012559039119860449,0.01895650203856646,716.1420043945312,734.5739379882813,749.1348693847656,38.83508057050821,11605140.0,0.8829535878067821,0.02037488030925272,1,0.0118675973397234 | |
| 2025-10-16,717.5499877929688,725.489990234375,703.8800048828125,712.0700073242188,9017000,META,-0.007637071370602655,0.018476931215695866,711.85400390625,731.1912506103515,747.9468835449219,38.74679181288427,10865100.0,0.8299049249431667,0.02977237067840499,1,0.0 | |
| 2025-10-17,707.0800170898438,718.5399780273438,706.1199951171875,716.9199829101562,12232400,META,0.006811093763326115,0.01709805460449448,714.1780029296875,728.1445007324219,747.0589599609375,40.88528393818828,9915560.0,1.2336569997055133,0.023001158605508554,1,-0.007007724216788932 | |
| 2025-10-20,721.1900024414062,733.77001953125,720.1799926757812,732.1699829101562,8900200,META,0.02127155102874445,0.01820655621967175,717.4719970703125,726.4950012207031,746.3267370605469,49.27057073523907,9845240.0,0.904010465971373,0.00249944293341553,1,0.005956061531325895 | |
| 2025-10-21,736.02001953125,738.5,728.75,733.27001953125,7647300,META,0.001502433378546053,0.018089584230652364,722.39599609375,725.3885009765625,745.685068359375,55.87606361350996,9608740.0,0.7958691774363756,0.006941461787250303,1,0.005258391781906994 | |
| 2025-10-22,733.8300170898438,740.5999755859375,724.030029296875,733.4099731445312,8734500,META,0.00019086231477283278,0.018057193568437463,725.5679931640625,724.0260009765625,744.5639245605469,52.524207215508895,9306280.0,0.9385597682425201,0.02373847481926261,1,0.0007636989699261589 | |
| 2025-10-23,734.7000122070312,742.4099731445312,733.0999755859375,734.0,9856000,META,0.0008044979984918044,0.016703434758106723,729.9539916992187,723.2805023193359,743.6528466796875,60.64681358809769,9474080.0,1.0403120936280885,0.02376022130981781,1,0.0017589603492421766 | |
| 2025-10-24,736.7899780273438,741.2100219726562,731.1500244140625,738.3599853515625,9151300,META,0.005940034538913563,0.009734791572694088,734.2419921875,723.0110015869141,742.7879968261718,60.380479227430676,8857860.0,1.0331276403104135,0.018026434019519977,1,0.0038010599827571524 | |
| 2025-10-27,749.72998046875,755.75,748.010009765625,750.8200073242188,11321100,META,0.016875267105277203,0.010000269489849061,737.9719970703125,723.3820007324218,742.1103894042968,65.82788102186043,9342040.0,1.2118445221814507,-0.1123438850833256,0,0.015398986053901328 | |
| 2025-10-28,752.6300048828125,758.4000244140625,745.52001953125,751.4400024414062,12193800,META,0.0008257573201826407,0.008748401336229911,741.6059936523437,724.2350006103516,741.8021411132812,64.59853511326088,10251340.0,1.1894835211786947,-0.13718996396323369,0,0.0024106943620805215 | |
| 2025-10-29,754.75,759.1599731445312,742.510009765625,751.6699829101562,26818600,META,0.0003060530022394037,0.008570609877213468,745.2579956054688,725.9514984130859,741.8160778808593,59.1127968681183,13868160.0,1.933825395726614,-0.15160903525280334,0,0.004404872708186503 | |
| 2025-10-30,669.1500244140625,680.9600219726562,650.1699829101562,666.469970703125,88440100,META,-0.1133476314661016,0.038477050003328704,731.7519897460937,722.9224975585937,740.2011645507813,37.60453584545392,29584980.0,2.9893581134751486,-0.058742276621410405,0,-0.10978216554106697 | |
| 2025-10-31,674.510009765625,674.8900146484375,645.5700073242188,648.3499755859375,56953200,META,-0.027188014334795785,0.03873211060052168,713.7499877929688,719.8119964599609,738.3961352539062,29.510169869822548,39145360.0,1.4549157294759838,-0.019125416589550914,0,0.012063617891167352 | |
| 2025-11-03,656.0,659.3300170898438,636.1799926757812,637.7100219726562,33003600,META,-0.016410818252388326,0.03723334543286599,691.1279907226562,715.9144989013672,736.0647180175781,28.879345905019278,43481860.0,0.7590199683270219,-0.029433471146004364,0,0.011799220640285973 | |
| 2025-11-04,628.0399780273438,641.739990234375,626.010009765625,627.3200073242188,27356600,META,-0.016292694626779736,0.03688415446574107,666.3039916992187,711.626498413086,733.5552807617188,23.372479232260062,46514420.0,0.5881315944603845,-0.00894278085516742,0,-0.015163700760730921 | |
| 2025-11-05,632.3099975585938,642.22998046875,626.5399780273438,635.9500122070312,20219900,META,0.013756941883016127,0.03773760540513117,643.1599975585938,707.5319976806641,731.2024536132812,27.946455411929065,45194680.0,0.4473955784176368,-0.006588571996193671,0,0.007954457336151907 | |
| 2025-11-06,635.8499755859375,636.0,618.0,618.9400024414062,23628800,META,-0.02674740064331893,0.03758485283404528,633.65400390625,701.8034973144531,728.6437353515626,23.481653770673788,32232420.0,0.7330755804249262,0.013151540724996469,1,-0.0001573026482798202 | |
| 2025-11-07,616.489990234375,622.1300048828125,601.2000122070312,621.7100219726562,29946800,META,0.004475424952860907,0.037491606868796816,628.3260131835938,697.6239990234375,726.0658679199219,17.93801385249236,26831140.0,1.116121044428228,-0.020427549433310932,0,-0.003958400163775466 | |
| 2025-11-10,631.0900268554688,635.0,618.1099853515625,631.760009765625,19245000,META,0.0161650728438969,0.03742223243049549,627.1360107421875,693.4269989013671,723.9370324707031,21.991051363717204,24079420.0,0.7992302140167828,-0.03461756803077953,0,0.015087427500444969 | |
| 2025-11-11,628.0,629.5599975585938,619.3900146484375,627.0800170898438,13302200,META,-0.00740786470089716,0.037089098109438105,627.0880126953125,689.3484985351563,721.7863500976563,21.37820832982841,21268540.0,0.6254402041701029,-0.028098479678811072,0,-0.005951642566011603 | |
| 2025-11-12,628.1300048828125,628.989990234375,607.77001953125,609.010009765625,24493300,META,-0.02881611091368874,0.03669703076379488,621.7000122070312,683.921499633789,719.2354931640625,19.24912605264106,22123220.0,1.107130878778044,-0.01149406395256769,0,0.001674407993164156 | |
| 2025-11-13,613.0700073242188,617.6500244140625,603.0,609.8900146484375,20973800,META,0.0014449760573740367,0.016964168159034128,619.8900146484375,678.8125,716.4703918457031,17.842310211983744,21592220.0,0.971359128426813,-0.020003626742542746,0,0.006666553083677924 | |
| 2025-11-14,601.7899780273438,613.6799926757812,595.2000122070312,609.4600219726562,20724100,META,-0.0007050331460650705,0.01578372410251271,617.4400146484375,673.439501953125,713.6207421875,12.348176163121138,19747680.0,1.0494447955405395,-0.031404873098134445,0,-0.01328114320048821 | |
| 2025-11-17,609.0399780273438,611.6900024414062,595.4000244140625,602.010009765625,16501300,META,-0.01222395553184541,0.01553198533477187,611.4900146484375,666.9315032958984,710.6250915527344,11.5959902205705,19198940.0,0.8594901593525476,-0.02136174672007396,0,-0.0006892067242621297 | |
| 2025-11-18,591.5999755859375,603.6599731445312,583.780029296875,597.6900024414062,25500600,META,-0.0071759725820848,0.015098421438932946,605.61201171875,660.1525024414062,707.2752209472657,11.241449578708725,21638620.0,1.178476261425174,-0.005755496038673424,0,-0.017292128055711804 | |
| 2025-11-19,593.719970703125,595.3300170898438,581.25,590.3200073242188,24744700,META,-0.012330798720211145,0.013743498809895303,601.8740112304688,652.9980041503907,704.0521655273437,18.48358376053565,21688900.0,1.140892345854331,0.038504506346955125,1,-0.00664229236236965 | |
| 2025-11-20,603.5,606.719970703125,583.3499755859375,589.1500244140625,20603000,META,-0.001981946902764653,0.011973556910877245,597.7260131835938,645.7555053710937,700.827294921875,21.500115770532233,21614740.0,0.9531921272242924,0.07989466916491406,1,0.022326860875888394 | |
| 2025-11-21,588.5,598.1199951171875,581.8599853515625,594.25,21052600,META,0.008656497283539455,0.012400964882254934,594.6840087890625,638.5500061035157,697.6106872558594,27.898688600915648,21680440.0,0.9710411781310712,0.06623472503418171,1,-0.0011033257865158878 | |
| 2025-11-24,598.719970703125,616.7000122070312,597.6300048828125,613.0499877929688,23554900,META,0.031636496075673204,0.015765597156419956,596.8920043945312,631.6615051269531,694.5880029296875,43.3148964009095,23091160.0,1.0200830101216223,0.056928513349630006,1,0.007522037363273033 | |
| 2025-11-25,624.0,637.0499877929688,618.2999877929688,636.219970703125,25213000,META,0.03779460626623643,0.02018668372633367,604.597998046875,625.900503540039,691.7429113769531,50.111304769722686,23033640.0,1.094616395845381,0.007308831266210403,1,0.017861532379198325 | |
| 2025-11-26,637.6900024414062,638.3599853515625,631.6300048828125,633.6099853515625,15209500,META,-0.0041023316961869005,0.01736005250521366,613.2559936523437,619.9975036621094,688.9111755371093,56.86347523097369,21126600.0,0.7199218047390493,0.021290684405628424,1,0.0023105715098138612 | |
| 2025-11-28,636.0800170898438,648.0499877929688,635.5,647.9500122070312,11033200,META,0.022632261465248327,0.018268963170726363,625.0159912109375,619.0715057373047,686.2757006835938,61.07734009440768,19212640.0,0.5742677737156372,-0.01288685309635551,0,0.003898347241025151 | |
| 2025-12-01,639.5499877929688,645.3200073242188,637.760009765625,640.8699951171875,13029900,META,-0.010926795210216889,0.018971917360751468,634.339990234375,618.6975067138671,683.5360009765625,53.944742211368705,17608100.0,0.7399946615478104,0.032237480826216025,1,-0.012964000703465605 | |
| 2025-12-02,642.3400268554688,647.8699951171875,638.0700073242188,647.0999755859375,11640900,META,0.009721129895636338,0.017975869133292906,641.1499877929688,619.1670043945312,681.1748010253906,58.55407861760694,15225300.0,0.7645760674666509,0.04067378815829259,1,0.0022938064654009034 | |
| 2025-12-03,644.4099731445312,648.8499755859375,637.5499877929688,639.5999755859375,11134300,META,-0.011590171971817664,0.018422022235385364,641.8259887695312,619.7810028076171,678.8588000488281,64.36823854006363,12409560.0,0.8972356795889621,0.042526599820635225,1,-0.004157012120067693 | |
| 2025-12-04,676.0,676.0999755859375,660.0499877929688,661.530029296875,29874600,META,0.03428713969359887,0.018892977840025752,647.4099975585938,621.0600036621094,676.876201171875,70.25098613664215,15342580.0,1.9471692505432594,-0.006908238661631261,0,0.05691060944884565 | |
| 2025-12-05,664.0,674.6900024414062,662.3900146484375,673.4199829101562,21207900,META,0.017973414791039533,0.018343405071514617,652.5039916992188,623.7840026855469,675.3664013671874,73.01380933975193,17377520.0,1.220421556125385,-0.04260343198819794,0,0.0037337242358450075 | |