Spaces:
Running
Running
| Date,Close,High,Low,Open,Volume,VIX | |
| 2025-11-28,6849.08984375,6850.85986328125,6819.75,6822.52001953125,2558540000, | |
| 2025-12-01,6812.6298828125,6843.64990234375,6799.93994140625,6812.2998046875,4549370000, | |
| 2025-12-02,6829.3701171875,6851.5498046875,6806.7099609375,6830.9599609375,4582290000, | |
| 2025-12-03,6849.72021484375,6862.419921875,6810.43017578125,6815.2900390625,4736780000, | |
| 2025-12-04,6857.1201171875,6866.47021484375,6827.1201171875,6866.47021484375,4872440000,15.779999732971191 | |
| 2025-12-05,6870.39990234375,6895.77978515625,6858.2900390625,6866.31982421875,4944560000,15.40999984741211 | |
| 2025-12-08,6846.509765625,6878.27001953125,6827.18994140625,6875.2001953125,4757130000,16.65999984741211 | |
| 2025-12-09,6840.509765625,6864.919921875,6837.43017578125,6840.60986328125,4508050000,16.93000030517578 | |
| 2025-12-10,6886.68017578125,6900.669921875,6824.68994140625,6833.490234375,5526570000,15.770000457763672 | |
| 2025-12-11,6901.0,6903.4599609375,6833.4501953125,6861.2998046875,5021060000,14.850000381469727 | |
| 2025-12-12,6827.41015625,6899.85009765625,6801.7900390625,6886.85009765625,4910160000,15.739999771118164 | |
| 2025-12-15,6816.509765625,6861.58984375,6801.490234375,6860.18994140625,4975600000,16.5 | |
| 2025-12-16,6800.259765625,6819.27001953125,6759.740234375,6800.1201171875,4983180000,16.479999542236328 | |
| 2025-12-17,6721.43017578125,6812.259765625,6720.43017578125,6802.8798828125,5122120000,17.6200008392334 | |
| 2025-12-18,6774.759765625,6816.1298828125,6758.5,6778.06005859375,5101190000,16.8700008392334 | |
| 2025-12-19,6834.5,6840.02001953125,6792.6201171875,6792.6201171875,8554470000,14.90999984741211 | |
| 2025-12-22,6878.490234375,6882.02978515625,6855.740234375,6865.2099609375,4465030000,14.079999923706055 | |
| 2025-12-23,6909.7900390625,6910.8798828125,6868.81005859375,6872.41015625,3820560000,14.0 | |
| 2025-12-24,6932.0498046875,6937.31982421875,6904.91015625,6904.91015625,1798270000,13.470000267028809 | |
| 2025-12-26,6929.93994140625,6945.77001953125,6921.60009765625,6936.02001953125,2586550000,13.600000381469727 | |
| 2025-12-29,6905.740234375,6920.2099609375,6888.759765625,6903.60009765625,3541750000,14.199999809265137 | |
| 2025-12-30,6896.240234375,6913.25,6893.47021484375,6900.43994140625,3309930000,14.329999923706055 | |
| 2025-12-31,6845.5,6901.419921875,6844.5498046875,6898.81982421875,3261830000,14.949999809265137 | |
| 2026-01-02,6858.47021484375,6894.8701171875,6824.31005859375,6878.10986328125,4184120000,14.510000228881836 | |
| 2026-01-05,6902.0498046875,6920.3798828125,6891.56005859375,6892.18994140625,5771930000,14.899999618530273 | |
| 2026-01-06,6944.81982421875,6948.68994140625,6904.02001953125,6908.02978515625,5509680000,14.75 | |
| 2026-01-07,6920.93017578125,6965.68994140625,6919.18994140625,6945.06982421875,5214480000,15.380000114440918 | |
| 2026-01-08,6921.4599609375,6931.27978515625,6899.330078125,6914.10986328125,5333200000,15.449999809265137 | |
| 2026-01-09,6966.27978515625,6978.35986328125,6917.64013671875,6927.830078125,5163900000,14.489999771118164 | |
| 2026-01-12,6977.27001953125,6986.330078125,6934.06982421875,6944.1201171875,5019040000,15.119999885559082 | |
| 2026-01-13,6963.740234375,6985.830078125,6938.77001953125,6977.41015625,5091730000,15.979999542236328 | |
| 2026-01-14,6926.60009765625,6941.2998046875,6885.740234375,6937.41015625,5530830000,16.75 | |
| 2026-01-15,6944.47021484375,6979.33984375,6937.93017578125,6969.4599609375,5114050000,15.84000015258789 | |
| 2026-01-16,6940.009765625,6967.2998046875,6925.08984375,6960.5400390625,5356550000,15.859999656677246 | |
| 2026-01-20,6796.85986328125,6871.169921875,6789.0498046875,6865.240234375,5769500000,20.09000015258789 | |
| 2026-01-21,6875.6201171875,6910.39013671875,6804.9599609375,6810.7099609375,5835520000,16.899999618530273 | |
| 2026-01-22,6913.35009765625,6934.75,6893.6201171875,6914.43994140625,5307580000,15.640000343322754 | |
| 2026-01-23,6915.60986328125,6932.9599609375,6895.5,6907.85009765625,4871930000,16.09000015258789 | |
| 2026-01-26,6950.22998046875,6964.66015625,6921.60009765625,6923.22998046875,4968050000,16.149999618530273 | |
| 2026-01-27,6978.60009765625,6988.81982421875,6958.830078125,6965.9599609375,5331720000,16.350000381469727 | |
| 2026-01-28,6978.02978515625,7002.27978515625,6963.4599609375,7002.0,5507670000,16.350000381469727 | |
| 2026-01-29,6969.009765625,6992.83984375,6870.7998046875,6977.740234375,6877780000,16.8799991607666 | |
| 2026-01-30,6939.02978515625,6964.08984375,6893.47998046875,6947.27001953125,6697340000,17.440000534057617 | |
| 2026-02-02,6976.43994140625,6991.919921875,6914.33984375,6916.64013671875,5772050000,16.34000015258789 | |
| 2026-02-03,6917.81005859375,6993.080078125,6862.0498046875,6985.4501953125,7017660000,18.0 | |
| 2026-02-04,6882.72021484375,6936.08984375,6838.7998046875,6924.5,7475750000,18.639999389648438 | |
| 2026-02-05,6798.39990234375,6857.85009765625,6780.1298828125,6837.39013671875,6989120000,21.770000457763672 | |
| 2026-02-06,6932.2998046875,6944.89013671875,6816.740234375,6816.740234375,6283680000,20.3700008392334 | |
| 2026-02-09,6964.81982421875,6980.10009765625,6905.8701171875,6917.259765625,5650260000,17.360000610351562 | |
| 2026-02-10,6941.81005859375,6986.830078125,6937.52978515625,6974.490234375,5595950000,17.790000915527344 | |
| 2026-02-11,6941.47021484375,6993.47998046875,6911.97021484375,6976.47998046875,6175510000,17.649999618530273 | |
| 2026-02-12,6832.759765625,6973.22021484375,6824.0400390625,6957.5400390625,7118700000,20.81999969482422 | |
| 2026-02-13,6836.169921875,6881.9599609375,6794.5498046875,6834.27001953125,5718360000,20.600000381469727 | |
| 2026-02-17,6843.22021484375,6866.990234375,6775.5,6819.85986328125,5418480000,20.290000915527344 | |
| 2026-02-18,6881.31005859375,6909.1201171875,6849.66015625,6855.47998046875,5098160000,19.6200008392334 | |
| 2026-02-19,6861.89013671875,6879.1201171875,6833.06005859375,6861.33984375,5151690000,20.229999542236328 | |
| 2026-02-20,6909.509765625,6915.85986328125,6836.330078125,6843.259765625,5432480000,19.09000015258789 | |
| 2026-02-23,6837.75,6916.9599609375,6819.81982421875,6901.25,5638350000,21.010000228881836 | |
| 2026-02-24,6890.06982421875,6899.169921875,6815.43017578125,6837.3701171875,5266090000,19.549999237060547 | |
| 2026-02-25,6923.169921875,6936.2001953125,6915.14990234375,6915.14990234375,605904883,18.670000076293945 | |