tests/test_data/EEM_5y.csv

date,Open,High,Low,Close,adjClose,Volume,unadjustedVolume,change,changePercent,vwap,label,changeOverTime
2020-04-02,33.29,33.94,33.2,33.77,30.28,55784013,55784013,0.48,1.44,33.55,"April 02, 20",0.0144
2020-04-03,33.69,33.86,32.95,33.13,29.71,68672544,68672544,-0.56,-1.66,33.4075,"April 03, 20",-0.0166
2020-04-06,34.44,34.95,34.3,34.94,31.33,82394801,82394801,0.5,1.45,34.6575,"April 06, 20",0.0145
2020-04-07,36.09,36.12,35.05,35.12,31.49,74322608,74322608,-0.97,-2.69,35.595,"April 07, 20",-0.0269
2020-04-08,35.21,35.57,34.94,35.48,31.82,47113153,47113153,0.27,0.76683,35.3,"April 08, 20",0.0076683
2020-04-09,35.86,36.09,35.26,35.35,31.7,67239300,67239300,-0.51,-1.42,35.64,"April 09, 20",-0.0142
2020-04-13,35.34,35.45,35.0,35.4,31.75,38193423,38193423,0.06,0.16978,35.2975,"April 13, 20",0.0016978
2020-04-14,36.21,36.48,36.01,36.21,32.47,52817418,52817418,0.0,0.0,36.2275,"April 14, 20",0.0
2020-04-15,35.35,35.46,35.12,35.28,31.64,60775466,60775466,-0.07,-0.19802,35.3025,"April 15, 20",-0.0019802
2020-04-16,35.78,35.82,35.35,35.47,31.81,37215111,37215111,-0.31,-0.86641,35.605,"April 16, 20",-0.0086641
2020-04-17,36.43,36.48,36.0,36.26,32.52,40870300,40870300,-0.17,-0.46665,36.2925,"April 17, 20",-0.0046665
2020-04-20,35.88,36.24,35.73,35.8,32.1,44402700,44402700,-0.08,-0.22297,35.9125,"April 20, 20",-0.0022297
2020-04-21,34.98,35.18,34.74,34.81,31.22,46166679,46166679,-0.17,-0.48599,34.9275,"April 21, 20",-0.0048599
2020-04-22,35.78,35.87,35.69,35.76,32.07,37455874,37455874,-0.02,-0.05589715,35.775,"April 22, 20",-0.0005589715
2020-04-23,36.04,36.29,35.61,35.63,31.95,40733107,40733107,-0.41,-1.14,35.8925,"April 23, 20",-0.0114
2020-04-24,35.69,35.74,35.25,35.58,31.91,30553936,30553936,-0.11,-0.30821,35.565,"April 24, 20",-0.0030821
2020-04-27,36.05,36.37,35.99,36.3,32.55,30617400,30617400,0.25,0.69348,36.1775,"April 27, 20",0.0069348
2020-04-28,36.82,36.85,36.35,36.37,32.62,34463923,34463923,-0.45,-1.22,36.5975,"April 28, 20",-0.0122
2020-04-29,36.99,37.5,36.92,37.43,33.57,45483100,45483100,0.44,1.19,37.21,"April 29, 20",0.0119
2020-04-30,37.24,37.36,36.4,36.64,32.86,59181729,59181729,-0.6,-1.61,36.91,"April 30, 20",-0.0161
2020-05-01,35.75,35.88,35.2,35.32,31.67,56829000,56829000,-0.43,-1.2,35.5375,"May 01, 20",-0.012
2020-05-04,35.46,35.74,35.32,35.7,32.01,37036200,37036200,0.24,0.67682,35.555,"May 04, 20",0.0067682
2020-05-05,36.06,36.24,35.86,35.9,32.19,41772738,41772738,-0.16,-0.4437,36.015,"May 05, 20",-0.004437
2020-05-06,36.12,36.16,35.77,35.79,32.1,36584500,36584500,-0.33,-0.91362,35.96,"May 06, 20",-0.0091362
2020-05-07,36.13,36.24,35.91,36.08,32.36,36885439,36885439,-0.05,-0.13839,36.09,"May 07, 20",-0.0013839
2020-05-08,36.54,36.95,36.51,36.84,33.04,60613601,60613601,0.3,0.82102,36.71,"May 08, 20",0.0082102
2020-05-11,36.62,36.84,36.56,36.6,32.82,31053702,31053702,-0.02,-0.05461496,36.655,"May 11, 20",-0.0005461496
2020-05-12,36.9,37.16,36.45,36.46,32.7,49641419,49641419,-0.44,-1.19,36.7425,"May 12, 20",-0.0119
2020-05-13,36.87,36.95,36.15,36.39,32.63,55002900,55002900,-0.48,-1.3,36.59,"May 13, 20",-0.013
2020-05-14,35.69,36.59,35.56,36.53,32.76,58633700,58633700,0.84,2.35,36.0925,"May 14, 20",0.0235
2020-05-15,35.96,36.2,35.84,36.03,32.31,40402000,40402000,0.07,0.19466,36.0075,"May 15, 20",0.0019466
2020-05-18,36.92,37.52,36.91,37.44,33.58,47488157,47488157,0.52,1.41,37.1975,"May 18, 20",0.0141
2020-05-19,37.38,37.56,37.12,37.14,33.31,36152600,36152600,-0.24,-0.64205,37.3,"May 19, 20",-0.0064205
2020-05-20,37.73,37.91,37.42,37.63,33.75,43140512,43140512,-0.1,-0.26504,37.6725,"May 20, 20",-0.0026504
2020-05-21,37.4,37.53,37.02,37.2,33.36,42845510,42845510,-0.2,-0.53476,37.2875,"May 21, 20",-0.0053476
2020-05-22,36.62,36.62,36.31,36.43,32.67,47355000,47355000,-0.19,-0.51884,36.495,"May 22, 20",-0.0051884
2020-05-26,37.58,37.73,37.19,37.23,33.39,54511247,54511247,-0.35,-0.93135,37.4325,"May 26, 20",-0.0093135
2020-05-27,37.4,37.43,36.91,37.35,33.49,47182424,47182424,-0.05,-0.13369,37.2725,"May 27, 20",-0.0013369
2020-05-28,37.47,37.65,37.07,37.09,33.26,53396100,53396100,-0.38,-1.01,37.32,"May 28, 20",-0.0101
2020-05-29,37.35,37.8,37.09,37.73,33.84,63740744,63740744,0.38,1.02,37.4925,"May 29, 20",0.0102
2020-06-01,38.08,38.63,38.01,38.6,34.62,49360706,49360706,0.52,1.37,38.33,"June 01, 20",0.0137
2020-06-02,39.07,39.57,38.98,39.52,35.44,54010500,54010500,0.45,1.15,39.285,"June 02, 20",0.0115
2020-06-03,40.05,40.52,39.99,40.44,36.27,60769335,60769335,0.39,0.97378,40.25,"June 03, 20",0.0097378
2020-06-04,39.91,40.18,39.67,39.87,35.75,50969339,50969339,-0.04,-0.10023,39.9075,"June 04, 20",-0.0010023
2020-06-05,40.9,41.16,40.82,40.92,36.7,52467919,52467919,0.02,0.04889976,40.95,"June 05, 20",0.0004889976
2020-06-08,40.8,41.19,40.56,41.17,36.92,39777100,39777100,0.37,0.90686,40.93,"June 08, 20",0.0090686
2020-06-09,40.58,40.98,40.43,40.89,36.67,44389800,44389800,0.31,0.76392,40.72,"June 09, 20",0.0076392
2020-06-10,41.01,41.31,40.67,41.19,36.94,81172706,81172706,0.185,0.43892,41.045,"June 10, 20",0.0043892
2020-06-11,39.86,40.08,38.99,39.04,35.01,91271386,91271386,-0.82,-2.06,39.4925,"June 11, 20",-0.0206
2020-06-12,40.02,40.1,39.28,39.87,35.75,73779518,73779518,-0.15,-0.37481,39.8175,"June 12, 20",-0.0037481
2020-06-15,38.62,39.51,38.5,39.28,35.43,76869654,76869654,0.66,1.71,38.9775,"June 15, 20",0.0171
2020-06-16,40.27,40.27,39.25,39.53,35.66,79638033,79638033,-0.74,-1.84,39.83,"June 16, 20",-0.0184
2020-06-17,39.87,40.11,39.79,39.91,36.0,61471153,61471153,0.04,0.10033,39.92,"June 17, 20",0.0010033
2020-06-18,39.81,40.08,39.8,39.93,36.02,48131406,48131406,0.12,0.30143,39.905,"June 18, 20",0.0030143
2020-06-19,40.47,40.48,39.78,39.92,36.01,72411345,72411345,-0.55,-1.36,40.1625,"June 19, 20",-0.0136
2020-06-22,40.19,40.5,40.1,40.41,36.45,39024205,39024205,0.22,0.5474,40.3,"June 22, 20",0.005474
2020-06-23,40.89,41.07,40.76,40.8,36.8,32995810,32995810,-0.09,-0.2201,40.88,"June 23, 20",-0.002201
2020-06-24,40.64,40.76,39.98,40.26,36.31,51150249,51150249,-0.375,-0.93504,40.41,"June 24, 20",-0.0093504
2020-06-25,40.12,40.44,39.98,40.43,36.47,48199000,48199000,0.31,0.77268,40.2425,"June 25, 20",0.0077268
2020-06-26,40.31,40.33,39.77,39.94,36.03,53901484,53901484,-0.37,-0.91789,40.0875,"June 26, 20",-0.0091789
2020-06-29,39.95,40.14,39.72,40.12,36.19,34712700,34712700,0.17,0.42553,39.9825,"June 29, 20",0.0042553
2020-06-30,40.05,40.09,39.74,39.99,36.07,67644616,67644616,-0.06,-0.14981,39.9675,"June 30, 20",-0.0014981
2020-07-01,40.21,40.59,40.18,40.44,36.48,52401725,52401725,0.235,0.572,40.355,"July 01, 20",0.00572
2020-07-02,41.31,41.6,41.18,41.36,37.31,42240200,42240200,0.05,0.12104,41.3625,"July 02, 20",0.0012104
2020-07-06,42.78,43.15,42.78,43.14,38.91,69159908,69159908,0.36,0.84151,42.9625,"July 06, 20",0.0084151
2020-07-07,42.59,42.88,42.4,42.42,38.26,34004169,34004169,-0.17,-0.39915,42.5725,"July 07, 20",-0.0039915
2020-07-08,43.0,43.52,42.95,43.52,39.25,42278146,42278146,0.52,1.21,43.2475,"July 08, 20",0.0121
2020-07-09,43.9,43.96,43.13,43.52,39.25,64950427,64950427,-0.38,-0.8656,43.6275,"July 09, 20",-0.008656
2020-07-10,43.23,43.3,42.95,43.24,39.0,45293847,45293847,0.01,0.02313208,43.18,"July 10, 20",0.0002313208
2020-07-13,43.54,43.86,42.87,42.95,38.74,47039635,47039635,-0.59,-1.36,43.305,"July 13, 20",-0.0136
2020-07-14,42.45,43.13,42.35,43.01,38.79,56528028,56528028,0.56,1.32,42.735,"July 14, 20",0.0132
2020-07-15,43.27,43.35,42.97,43.14,38.91,48309100,48309100,-0.13,-0.30044,43.1825,"July 15, 20",-0.0030044
2020-07-16,42.31,42.57,42.25,42.53,38.36,36512000,36512000,0.2221,0.51997,42.415,"July 16, 20",0.0051997
2020-07-17,42.84,42.86,42.55,42.77,38.58,40913000,40913000,-0.07,-0.1634,42.755,"July 17, 20",-0.001634
2020-07-20,43.01,43.37,42.89,43.32,39.07,23319300,23319300,0.31,0.72076,43.1475,"July 20, 20",0.0072076
2020-07-21,44.0,44.02,43.7,43.72,39.43,44423417,44423417,-0.28,-0.63636,43.86,"July 21, 20",-0.0063636
2020-07-22,43.71,43.71,43.29,43.53,39.26,31232200,31232200,-0.18,-0.41181,43.56,"July 22, 20",-0.0041181
2020-07-23,43.5,43.67,42.97,43.18,38.95,39243611,39243611,-0.32,-0.73563,43.33,"July 23, 20",-0.0073563
2020-07-24,42.72,43.14,42.63,43.14,38.91,30184800,30184800,0.42,0.98315,42.9075,"July 24, 20",0.0098315
2020-07-27,43.44,43.84,43.31,43.81,39.52,39112200,39112200,0.37,0.85175,43.6,"July 27, 20",0.0085175
2020-07-28,43.73,43.78,43.4,43.45,39.19,31219100,31219100,-0.28,-0.64029,43.59,"July 28, 20",-0.0064029
2020-07-29,43.85,44.27,43.85,44.15,39.82,37830933,37830933,0.3,0.68415,44.03,"July 29, 20",0.0068415
2020-07-30,43.63,43.76,43.19,43.59,39.32,47900312,47900312,-0.04,-0.09168004,43.5425,"July 30, 20",-0.0009168004
2020-07-31,43.63,43.64,42.96,43.29,39.05,62457744,62457744,-0.34,-0.77928,43.38,"July 31, 20",-0.0077928
2020-08-03,43.45,43.69,43.41,43.59,39.32,30603667,30603667,0.14,0.32221,43.535,"August 03, 20",0.0032221
2020-08-04,43.78,44.17,43.77,44.17,39.84,40597400,40597400,0.39,0.89082,43.9725,"August 04, 20",0.0089082
2020-08-05,44.56,44.85,44.53,44.65,40.27,36771098,36771098,0.09,0.20197,44.6475,"August 05, 20",0.0020197
2020-08-06,44.52,44.81,44.36,44.79,40.4,33523700,33523700,0.27,0.60647,44.62,"August 06, 20",0.0060647
2020-08-07,43.99,44.15,43.64,43.87,39.57,35759300,35759300,-0.12,-0.27279,43.9125,"August 07, 20",-0.0027279
2020-08-10,43.94,44.07,43.64,43.98,39.67,26964730,26964730,0.04,0.09103323,43.9075,"August 10, 20",0.0009103323
2020-08-11,44.27,44.36,43.81,43.86,39.56,34166428,34166428,-0.41,-0.92614,44.075,"August 11, 20",-0.0092614
2020-08-12,44.31,44.58,44.21,44.45,40.09,30741321,30741321,0.14,0.31596,44.3875,"August 12, 20",0.0031596
2020-08-13,44.4,44.47,44.13,44.32,39.98,26509218,26509218,-0.08,-0.18018,44.33,"August 13, 20",-0.0018018
2020-08-14,44.21,44.31,44.15,44.24,39.9,24593855,24593855,0.03,0.06785795,44.2275,"August 14, 20",0.0006785795
2020-08-17,44.57,44.82,44.5,44.8,40.41,26422332,26422332,0.23,0.51604,44.6725,"August 17, 20",0.0051604
2020-08-18,44.8,44.87,44.46,44.75,40.36,34464938,34464938,-0.05,-0.11161,44.72,"August 18, 20",-0.0011161
2020-08-19,44.61,44.62,44.19,44.2,39.87,28391126,28391126,-0.41,-0.91908,44.405,"August 19, 20",-0.0091908
2020-08-20,43.46,44.07,43.37,44.06,39.74,38399500,38399500,0.6031,1.38,43.74,"August 20, 20",0.0138
2020-08-21,43.98,44.3,43.79,44.28,39.94,34658129,34658129,0.3,0.68213,44.0875,"August 21, 20",0.0068213
2020-08-24,44.94,44.97,44.6,44.77,40.38,26576626,26576626,-0.17,-0.37828,44.82,"August 24, 20",-0.0037828
2020-08-25,44.92,45.26,44.82,45.22,40.79,27608400,27608400,0.3,0.66785,45.055,"August 25, 20",0.0066785
2020-08-26,45.23,45.39,45.17,45.34,40.9,31465300,31465300,0.11,0.2432,45.2825,"August 26, 20",0.002432
2020-08-27,45.46,45.46,44.77,44.96,40.55,31947441,31947441,-0.5,-1.1,45.1625,"August 27, 20",-0.011
2020-08-28,45.24,45.56,45.12,45.55,41.09,24151747,24151747,0.31,0.68523,45.3675,"August 28, 20",0.0068523
2020-08-31,44.71,44.72,44.25,44.54,40.17,52790024,52790024,-0.17,-0.38023,44.555,"August 31, 20",-0.0038023
2020-09-01,44.96,45.33,44.92,45.3,40.86,34212355,34212355,0.34,0.75623,45.1275,"September 01, 20",0.0075623
2020-09-02,45.36,45.37,44.78,45.18,40.75,50638434,50638434,-0.18,-0.39683,45.1725,"September 02, 20",-0.0039683
2020-09-03,44.94,44.95,44.04,44.32,39.98,82433300,82433300,-0.62,-1.38,44.5625,"September 03, 20",-0.0138
2020-09-04,44.42,44.66,43.58,44.34,39.99,62284847,62284847,-0.08,-0.1801,44.25,"September 04, 20",-0.001801
2020-09-08,43.56,43.96,43.43,43.57,39.3,50051349,50051349,0.01,0.02295684,43.63,"September 08, 20",0.0002295684
2020-09-09,44.01,44.31,43.9,44.22,39.89,49010500,49010500,0.21,0.47716,44.11,"September 09, 20",0.0047716
2020-09-10,44.27,44.34,43.51,43.51,39.25,54276200,54276200,-0.76,-1.72,43.9075,"September 10, 20",-0.0172
2020-09-11,44.11,44.25,43.71,43.93,39.62,49400724,49400724,-0.18,-0.40807,44.0,"September 11, 20",-0.0040807
2020-09-14,44.51,44.71,44.45,44.64,40.26,38892308,38892308,0.13,0.29207,44.5775,"September 14, 20",0.0029207
2020-09-15,45.19,45.23,45.02,45.11,40.69,30541000,30541000,-0.075,-0.17703,45.1375,"September 15, 20",-0.0017703
2020-09-16,45.25,45.41,45.03,45.05,40.63,38180405,38180405,-0.2,-0.44199,45.185,"September 16, 20",-0.0044199
2020-09-17,44.51,44.94,44.48,44.87,40.47,38231115,38231115,0.36,0.80881,44.7,"September 17, 20",0.0080881
2020-09-18,44.91,44.95,44.45,44.52,40.16,34270521,34270521,-0.39,-0.8684,44.7075,"September 18, 20",-0.008684
2020-09-21,43.77,44.14,43.39,44.11,39.79,42901544,42901544,0.34,0.77679,43.8525,"September 21, 20",0.0077679
2020-09-22,43.95,43.97,43.42,43.78,39.49,44884000,44884000,-0.17,-0.3868,43.78,"September 22, 20",-0.003868
2020-09-23,43.65,43.73,43.06,43.1,38.88,40837000,40837000,-0.55,-1.26,43.385,"September 23, 20",-0.0126
2020-09-24,42.5,43.2,42.43,42.9,38.69,46493837,46493837,0.4,0.94118,42.7575,"September 24, 20",0.0094118
2020-09-25,42.54,42.96,42.29,42.94,38.73,44165700,44165700,0.4,0.94029,42.6825,"September 25, 20",0.0094029
2020-09-28,43.51,43.6,43.21,43.42,39.16,45528488,45528488,-0.09,-0.20685,43.435,"September 28, 20",-0.0020685
2020-09-29,43.29,43.53,43.25,43.39,39.14,25333200,25333200,0.1,0.231,43.365,"September 29, 20",0.00231
2020-09-30,43.73,44.21,43.7,44.09,39.77,48674300,48674300,0.36,0.82323,43.9325,"September 30, 20",0.0082323
2020-10-01,44.42,44.53,44.16,44.5,40.14,51521100,51521100,0.08,0.1801,44.4025,"October 01, 20",0.001801
2020-10-02,43.83,44.38,43.78,43.99,39.68,32647100,32647100,0.16,0.36505,43.995,"October 02, 20",0.0036505
2020-10-05,44.23,44.58,44.23,44.58,40.21,36059119,36059119,0.35,0.79132,44.405,"October 05, 20",0.0079132
2020-10-06,44.72,45.0,44.51,44.66,40.28,43464800,43464800,-0.06,-0.13417,44.7225,"October 06, 20",-0.0013417
2020-10-07,45.07,45.29,44.94,45.15,40.72,45691100,45691100,0.08,0.1775,45.1125,"October 07, 20",0.001775
2020-10-08,45.31,45.57,44.95,45.52,41.06,29670157,29670157,0.21,0.46347,45.3375,"October 08, 20",0.0046347
2020-10-09,45.63,45.96,45.5,45.83,41.34,31901900,31901900,0.2,0.43831,45.73,"October 09, 20",0.0043831
2020-10-12,46.08,46.34,45.98,46.23,41.7,40037700,40037700,0.15,0.32552,46.1575,"October 12, 20",0.0032552
2020-10-13,46.07,46.1,45.8,46.04,41.53,35585000,35585000,-0.03,-0.0651183,46.0025,"October 13, 20",-0.000651183
2020-10-14,46.02,46.14,45.71,45.73,41.25,42300500,42300500,-0.29,-0.63016,45.9,"October 14, 20",-0.0063016
2020-10-15,45.07,45.44,45.02,45.4,40.95,41126350,41126350,0.33,0.73219,45.2325,"October 15, 20",0.0073219
2020-10-16,45.56,45.69,45.41,45.56,41.09,31611525,31611525,0.0,0.0,45.555,"October 16, 20",0.0
2020-10-19,45.7,45.89,45.34,45.43,40.98,30869535,30869535,-0.27,-0.59081,45.59,"October 19, 20",-0.0059081
2020-10-20,45.71,46.17,45.69,45.93,41.43,51631300,51631300,0.22,0.4813,45.875,"October 20, 20",0.004813
2020-10-21,46.0,46.32,45.94,46.06,41.55,42909729,42909729,0.06,0.13043,46.08,"October 21, 20",0.0013043
2020-10-22,46.14,46.18,45.82,46.05,41.54,41884144,41884144,-0.085,-0.19506,46.0475,"October 22, 20",-0.0019506
2020-10-23,46.09,46.32,45.87,46.32,41.78,36931741,36931741,0.23,0.49902,46.15,"October 23, 20",0.0049902
2020-10-26,45.77,46.04,45.35,45.72,41.24,53574300,53574300,-0.05,-0.10924,45.72,"October 26, 20",-0.0010924
2020-10-27,45.85,46.05,45.7,45.92,41.42,41828635,41828635,0.07,0.15267,45.88,"October 27, 20",0.0015267
2020-10-28,45.19,45.25,44.73,44.77,40.38,67047200,67047200,-0.42,-0.92941,44.985,"October 28, 20",-0.0092941
2020-10-29,44.94,45.37,44.78,45.22,40.79,44763527,44763527,0.28,0.62305,45.0775,"October 29, 20",0.0062305
2020-10-30,44.85,44.92,44.41,44.71,40.33,66155380,66155380,-0.14,-0.31215,44.7225,"October 30, 20",-0.0031215
2020-11-02,45.18,45.3,44.92,45.28,40.84,51001600,51001600,0.1,0.22134,45.17,"November 02, 20",0.0022134
2020-11-03,45.36,45.6,45.18,45.48,41.02,49744325,49744325,0.12,0.26455,45.405,"November 03, 20",0.0026455
2020-11-04,46.09,47.09,46.0,46.91,42.31,81110201,81110201,0.82,1.78,46.5225,"November 04, 20",0.0178
2020-11-05,47.71,47.91,47.31,47.71,43.03,78029316,78029316,0.0,0.0,47.66,"November 05, 20",0.0
2020-11-06,47.67,48.11,47.54,47.93,43.23,57353300,57353300,0.26,0.54542,47.8125,"November 06, 20",0.0054542
2020-11-09,49.48,49.53,48.24,48.26,43.53,74889427,74889427,-1.22,-2.47,48.8775,"November 09, 20",-0.0247
2020-11-10,48.07,48.19,47.5,47.71,43.03,68735600,68735600,-0.36,-0.74891,47.8675,"November 10, 20",-0.0074891
2020-11-11,47.64,48.1,47.56,48.02,43.31,46272034,46272034,0.385,0.79765,47.83,"November 11, 20",0.0079765
2020-11-12,48.14,48.31,47.54,47.66,42.99,41294750,41294750,-0.48,-0.99709,47.9125,"November 12, 20",-0.0099709
2020-11-13,48.24,48.36,47.99,48.33,43.59,48158676,48158676,0.09,0.18657,48.23,"November 13, 20",0.0018657
2020-11-16,48.85,49.09,48.76,48.93,44.13,63565902,63565902,0.08,0.16377,48.9075,"November 16, 20",0.0016377
2020-11-17,48.63,49.01,48.56,48.88,44.09,34661641,34661641,0.25,0.51409,48.77,"November 17, 20",0.0051409
2020-11-18,49.09,49.1,48.7,48.71,43.94,32343464,32343464,-0.38,-0.77409,48.9,"November 18, 20",-0.0077409
2020-11-19,48.48,48.86,48.38,48.79,44.01,27524000,27524000,0.31,0.63944,48.6275,"November 19, 20",0.0063944
2020-11-20,48.9,49.2,48.86,49.06,44.25,35261022,35261022,0.16,0.3272,49.005,"November 20, 20",0.003272
2020-11-23,49.59,49.6,49.08,49.19,44.37,38982057,38982057,-0.395,-0.80661,49.365,"November 23, 20",-0.0080661
2020-11-24,49.6,49.88,49.34,49.85,44.96,39281004,39281004,0.25,0.50403,49.6675,"November 24, 20",0.0050403
2020-11-25,49.4,49.6,49.26,49.57,44.71,47358000,47358000,0.17,0.34413,49.4575,"November 25, 20",0.0034413
2020-11-27,49.95,50.17,49.91,50.04,45.14,27040333,27040333,0.09,0.18018,50.0175,"November 27, 20",0.0018018
2020-11-30,49.31,49.31,48.71,48.73,43.95,60622800,60622800,-0.58,-1.18,49.015,"November 30, 20",-0.0118
2020-12-01,49.59,49.88,49.35,49.69,44.82,50376594,50376594,0.1,0.20165,49.6275,"December 01, 20",0.0020165
2020-12-02,49.61,49.86,49.42,49.76,44.88,42826160,42826160,0.15,0.30236,49.6625,"December 02, 20",0.0030236
2020-12-03,50.23,50.58,50.19,50.33,45.4,61408300,61408300,0.1,0.19908,50.3325,"December 03, 20",0.0019908
2020-12-04,50.72,50.88,50.63,50.85,45.87,42230900,42230900,0.13,0.25631,50.77,"December 04, 20",0.0025631
2020-12-07,50.78,50.99,50.65,50.85,45.87,43115107,43115107,0.07,0.13785,50.8175,"December 07, 20",0.0013785
2020-12-08,50.79,50.87,50.63,50.87,45.88,28632600,28632600,0.08,0.15751,50.79,"December 08, 20",0.0015751
2020-12-09,51.03,51.03,50.19,50.43,45.49,40762600,40762600,-0.6,-1.18,50.67,"December 09, 20",-0.0118
2020-12-10,50.37,51.14,50.34,51.08,46.07,36032000,36032000,0.715,1.41,50.7325,"December 10, 20",0.0141
2020-12-11,50.76,50.91,50.63,50.72,45.75,38034400,38034400,-0.04,-0.07880221,50.755,"December 11, 20",-0.0007880221
2020-12-14,50.32,50.35,49.91,49.94,45.51,34407200,34407200,-0.38,-0.75517,50.13,"December 14, 20",-0.0075517
2020-12-15,50.16,50.51,50.02,50.48,46.0,39347063,39347063,0.32,0.63796,50.2925,"December 15, 20",0.0063796
2020-12-16,50.58,50.8,50.47,50.72,46.22,38243300,38243300,0.14,0.27679,50.6425,"December 16, 20",0.0027679
2020-12-17,51.05,51.11,50.89,51.05,46.52,36323850,36323850,0.0,0.0,51.025,"December 17, 20",0.0
2020-12-18,50.95,51.02,50.78,50.99,46.47,47662800,47662800,0.04,0.07850834,50.935,"December 18, 20",0.0007850834
2020-12-21,49.86,50.45,49.84,50.24,45.78,48558424,48558424,0.38,0.76213,50.0975,"December 21, 20",0.0076213
2020-12-22,50.11,50.16,49.77,49.84,45.42,35232653,35232653,-0.27,-0.53881,49.97,"December 22, 20",-0.0053881
2020-12-23,50.32,50.46,50.25,50.35,45.88,36469440,36469440,0.03,0.05961844,50.345,"December 23, 20",0.0005961844
2020-12-24,50.21,50.33,49.86,50.13,45.68,20689000,20689000,-0.08,-0.15933,50.1325,"December 24, 20",-0.0015933
2020-12-28,50.37,50.44,50.16,50.27,45.81,26906100,26906100,-0.1,-0.19853,50.31,"December 28, 20",-0.0019853
2020-12-29,50.72,51.06,50.68,51.02,46.49,41965924,41965924,0.3,0.59148,50.87,"December 29, 20",0.0059148
2020-12-30,51.64,51.88,51.59,51.7,47.11,35759500,35759500,0.06,0.11619,51.7025,"December 30, 20",0.0011619
2020-12-31,51.99,52.0,51.36,51.67,47.09,35680200,35680200,-0.32,-0.6155,51.755,"December 31, 20",-0.006155
2021-01-04,52.62,52.81,51.83,52.0,47.39,48201300,48201300,-0.62,-1.18,52.315,"January 04, 21",-0.0118
2021-01-05,52.49,53.27,52.49,53.25,48.53,53358001,53358001,0.7611,1.45,52.875,"January 05, 21",0.0145
2021-01-06,52.85,53.44,52.66,52.8,48.12,56418741,56418741,-0.05,-0.09460738,52.9375,"January 06, 21",-0.0009460738
2021-01-07,53.08,53.3,52.82,53.3,48.57,41031306,41031306,0.22,0.41447,53.125,"January 07, 21",0.0041447
2021-01-08,54.25,54.74,53.94,54.71,49.86,76024498,76024498,0.46,0.84793,54.41,"January 08, 21",0.0084793
2021-01-11,53.99,54.3,53.91,53.97,49.18,40816547,40816547,-0.02,-0.0370439,54.0425,"January 11, 21",-0.000370439
2021-01-12,54.31,54.61,54.16,54.5,49.67,47570547,47570547,0.19,0.34984,54.395,"January 12, 21",0.0034984
2021-01-13,54.6,54.89,54.28,54.62,49.78,33561200,33561200,0.02,0.03663004,54.5975,"January 13, 21",0.0003663004
2021-01-14,55.22,55.48,55.06,55.13,50.24,38837200,38837200,-0.09,-0.16298,55.2225,"January 14, 21",-0.0016298
2021-01-15,54.56,54.67,54.21,54.35,49.53,58519000,58519000,-0.21,-0.3849,54.4475,"January 15, 21",-0.003849
2021-01-19,55.5,55.54,55.12,55.25,50.35,50429307,50429307,-0.25,-0.45045,55.3525,"January 19, 21",-0.0045045
2021-01-20,56.2,56.26,55.95,56.22,51.23,38832500,38832500,0.02,0.03558719,56.1575,"January 20, 21",0.0003558719
2021-01-21,56.41,56.45,56.11,56.32,51.32,31457543,31457543,-0.09,-0.15955,56.3225,"January 21, 21",-0.0015955
2021-01-22,55.54,55.95,55.47,55.83,50.88,48224126,48224126,0.29,0.52215,55.6975,"January 22, 21",0.0052215
2021-01-25,56.45,56.54,55.71,56.25,51.26,50793700,50793700,-0.2,-0.3543,56.2375,"January 25, 21",-0.003543
2021-01-26,55.79,55.93,55.53,55.84,50.89,32283000,32283000,0.05,0.0896218,55.7725,"January 26, 21",0.000896218
2021-01-27,54.66,54.88,54.25,54.29,49.47,45279700,45279700,-0.37,-0.67691,54.52,"January 27, 21",-0.0067691
2021-01-28,54.19,54.87,54.05,54.67,49.82,38055000,38055000,0.48,0.88577,54.445,"January 28, 21",0.0088577
2021-01-29,53.72,53.85,53.05,53.31,48.58,57657831,57657831,-0.4145,-0.76322,53.4825,"January 29, 21",-0.0076322
2021-02-01,54.42,54.85,54.16,54.75,49.89,51427026,51427026,0.3321,0.60639,54.545,"February 01, 21",0.0060639
2021-02-02,55.55,55.59,55.29,55.46,50.54,33172488,33172488,-0.09,-0.16202,55.4725,"February 02, 21",-0.0016202
2021-02-03,55.83,55.95,55.57,55.74,50.8,32363188,32363188,-0.09,-0.1612,55.7725,"February 03, 21",-0.001612
2021-02-04,55.68,55.8,55.34,55.76,50.81,40161847,40161847,0.08,0.14368,55.645,"February 04, 21",0.0014368
2021-02-05,56.01,56.26,55.8,56.24,51.25,24242300,24242300,0.23,0.41064,56.0775,"February 05, 21",0.0041064
2021-02-08,56.04,56.44,56.03,56.34,51.34,21606011,21606011,0.305,0.53533,56.2125,"February 08, 21",0.0053533
2021-02-09,56.35,56.99,56.34,56.94,51.89,27200068,27200068,0.59,1.05,56.655,"February 09, 21",0.0105
2021-02-10,57.45,57.53,56.8,57.14,52.07,30531214,30531214,-0.31,-0.5396,57.23,"February 10, 21",-0.005396
2021-02-11,57.65,58.0,57.54,57.75,52.63,48875000,48875000,0.1,0.17346,57.735,"February 11, 21",0.0017346
2021-02-12,57.5,57.97,57.41,57.8,52.67,28400400,28400400,0.3,0.52174,57.67,"February 12, 21",0.0052174
2021-02-16,58.13,58.29,57.79,57.94,52.8,34954000,34954000,-0.19,-0.32685,58.0375,"February 16, 21",-0.0032685
2021-02-17,57.84,58.0,57.55,57.96,52.82,37791756,37791756,0.12,0.20747,57.8375,"February 17, 21",0.0020747
2021-02-18,57.02,57.16,56.54,57.16,52.09,46120980,46120980,0.14,0.24553,56.97,"February 18, 21",0.0024553
2021-02-19,57.5,57.81,57.34,57.53,52.43,39809800,39809800,0.03,0.05217391,57.545,"February 19, 21",0.0005217391
2021-02-22,56.0,56.37,55.78,55.84,50.89,46925479,46925479,-0.16,-0.28571,55.9975,"February 22, 21",-0.0028571
2021-02-23,55.48,56.28,54.79,56.09,51.11,40316200,40316200,0.61,1.1,55.66,"February 23, 21",0.011
2021-02-24,55.16,55.75,54.82,55.73,50.79,36631306,36631306,0.57,1.03,55.365,"February 24, 21",0.0103
2021-02-25,55.76,55.9,54.38,54.46,49.63,50895200,50895200,-1.3,-2.33,55.125,"February 25, 21",-0.0233
2021-02-26,54.11,54.15,53.39,53.73,48.96,68933600,68933600,-0.38,-0.70227,53.845,"February 26, 21",-0.0070227
2021-03-01,54.82,55.33,54.7,55.17,50.28,53424690,53424690,0.35,0.63845,55.005,"March 01, 21",0.0063845
2021-03-02,54.87,54.91,54.46,54.63,49.78,38533934,38533934,-0.24,-0.4374,54.7175,"March 02, 21",-0.004374
2021-03-03,55.04,55.18,54.32,54.52,49.68,43013344,43013344,-0.52,-0.94477,54.765,"March 03, 21",-0.0094477
2021-03-04,54.3,54.55,52.97,53.25,48.53,70653833,70653833,-1.05,-1.93,53.7675,"March 04, 21",-0.0193
2021-03-05,54.01,54.03,52.8,53.83,49.06,64018500,64018500,-0.18,-0.33327,53.6675,"March 05, 21",-0.0033327
2021-03-08,52.88,53.03,52.25,52.38,47.73,54120608,54120608,-0.5,-0.94554,52.635,"March 08, 21",-0.0094554
2021-03-09,53.15,53.83,53.08,53.53,48.78,42450100,42450100,0.38,0.71496,53.3975,"March 09, 21",0.0071496
2021-03-10,53.77,53.79,53.04,53.29,48.56,42853900,42853900,-0.48,-0.89269,53.4725,"March 10, 21",-0.0089269
2021-03-11,54.51,55.04,54.27,54.97,50.09,57247200,57247200,0.46,0.84388,54.6975,"March 11, 21",0.0084388
2021-03-12,53.84,53.99,53.58,53.99,49.2,41559756,41559756,0.15,0.2786,53.85,"March 12, 21",0.002786
2021-03-15,53.73,54.13,53.59,54.12,49.32,32448549,32448549,0.39,0.72585,53.8925,"March 15, 21",0.0072585
2021-03-16,54.29,54.55,54.11,54.35,49.53,41261600,41261600,0.06,0.11052,54.325,"March 16, 21",0.0011052
2021-03-17,53.65,54.66,53.52,54.42,49.59,57032400,57032400,0.77,1.44,54.0625,"March 17, 21",0.0144
2021-03-18,53.93,54.09,53.39,53.42,48.68,49207981,49207981,-0.51,-0.94567,53.7075,"March 18, 21",-0.0094567
2021-03-19,53.5,54.08,53.33,54.08,49.28,60265704,60265704,0.58,1.08,53.7475,"March 19, 21",0.0108
2021-03-22,53.74,54.08,53.55,53.92,49.14,24860400,24860400,0.18,0.33495,53.8225,"March 22, 21",0.0033495
2021-03-23,53.22,53.4,52.86,52.89,48.2,40356401,40356401,-0.33,-0.62007,53.0925,"March 23, 21",-0.0062007
2021-03-24,52.55,52.63,51.68,51.68,47.1,45315418,45315418,-0.87,-1.66,52.135,"March 24, 21",-0.0166
2021-03-25,51.56,52.07,51.52,51.92,47.31,73684605,73684605,0.36,0.69822,51.7675,"March 25, 21",0.0069822
2021-03-26,52.4,53.32,52.16,53.27,48.55,142402800,142402800,0.87,1.66,52.7875,"March 26, 21",0.0166
2021-03-29,52.84,53.12,52.64,52.9,48.21,51309500,51309500,0.06,0.11355,52.875,"March 29, 21",0.0011355
2021-03-30,52.88,53.18,52.73,53.07,48.36,44414333,44414333,0.19,0.3593,52.965,"March 30, 21",0.003593
2021-03-31,53.01,53.52,53.01,53.34,48.61,38807500,38807500,0.33,0.62252,53.22,"March 31, 21",0.0062252
2021-04-01,54.12,54.22,53.81,53.86,49.08,44592743,44592743,-0.26,-0.48041,54.0025,"April 01, 21",-0.0048041
2021-04-05,54.19,54.25,53.95,54.07,49.27,30891725,30891725,-0.12,-0.22144,54.115,"April 05, 21",-0.0022144
2021-04-06,54.08,54.6,53.96,54.37,49.55,31509200,31509200,0.29,0.53624,54.2525,"April 06, 21",0.0053624
2021-04-07,53.61,53.75,53.38,53.57,48.82,47888147,47888147,-0.04,-0.07461295,53.5775,"April 07, 21",-0.0007461295
2021-04-08,54.12,54.28,53.99,54.01,49.22,50373110,50373110,-0.11,-0.20325,54.1,"April 08, 21",-0.0020325
2021-04-09,53.49,53.57,53.37,53.55,48.8,35808309,35808309,0.06,0.11217,53.495,"April 09, 21",0.0011217
2021-04-12,53.18,53.29,53.06,53.23,48.51,30046136,30046136,0.05,0.09402031,53.19,"April 12, 21",0.0009402031
2021-04-13,53.24,53.64,53.16,53.45,48.71,33697900,33697900,0.21,0.39444,53.3725,"April 13, 21",0.0039444
2021-04-14,53.93,54.04,53.67,53.72,48.96,27449544,27449544,-0.21,-0.38939,53.84,"April 14, 21",-0.0038939
2021-04-15,54.16,54.26,53.99,54.21,49.4,42622000,42622000,0.05,0.09231905,54.155,"April 15, 21",0.0009231905
2021-04-16,54.35,54.43,54.1,54.35,49.53,32031334,32031334,0.0,0.0,54.3075,"April 16, 21",0.0
2021-04-19,54.24,54.34,53.96,54.15,49.35,34318551,34318551,-0.09,-0.16593,54.1725,"April 19, 21",-0.0016593
2021-04-20,54.09,54.2,53.56,53.71,48.95,27732788,27732788,-0.38,-0.70253,53.89,"April 20, 21",-0.0070253
2021-04-21,53.46,54.07,53.34,54.04,49.25,33407600,33407600,0.58,1.08,53.7275,"April 21, 21",0.0108
2021-04-22,54.08,54.19,53.68,53.85,49.07,39452055,39452055,-0.23,-0.4253,53.95,"April 22, 21",-0.004253
2021-04-23,54.38,54.69,54.34,54.63,49.78,27062929,27062929,0.25,0.45973,54.51,"April 23, 21",0.0045973
2021-04-26,54.54,54.75,54.43,54.7,49.85,26805200,26805200,0.16,0.29336,54.605,"April 26, 21",0.0029336
2021-04-27,54.69,54.84,54.58,54.67,49.82,25563387,25563387,-0.02,-0.03656976,54.695,"April 27, 21",-0.0003656976
2021-04-28,54.93,55.34,54.76,55.08,50.19,37381000,37381000,0.15,0.27307,55.0275,"April 28, 21",0.0027307
2021-04-29,55.26,55.27,54.5,54.95,50.08,36617000,36617000,-0.31,-0.56098,54.995,"April 29, 21",-0.0056098
2021-04-30,54.27,54.37,53.85,53.98,49.19,46299932,46299932,-0.292,-0.53437,54.1175,"April 30, 21",-0.0053437
2021-05-03,53.94,54.23,53.76,53.98,49.19,20628000,20628000,0.04,0.07415647,53.9775,"May 03, 21",0.0007415647
2021-05-04,53.58,53.66,52.98,53.37,48.64,38634821,38634821,-0.21,-0.39194,53.3975,"May 04, 21",-0.0039194
2021-05-05,53.63,53.8,53.46,53.62,48.86,26062900,26062900,-0.01,-0.01864628,53.6275,"May 05, 21",-0.0001864628
2021-05-06,53.9,54.16,53.73,54.13,49.33,29454308,29454308,0.23,0.42672,53.98,"May 06, 21",0.0042672
2021-05-07,54.46,54.93,54.39,54.69,49.84,41590600,41590600,0.23,0.42233,54.6175,"May 07, 21",0.0042233
2021-05-10,54.47,54.49,53.66,53.71,48.95,40686941,40686941,-0.76,-1.4,54.0825,"May 10, 21",-0.014
2021-05-11,52.7,53.58,52.66,53.56,48.81,37374271,37374271,0.86,1.63,53.125,"May 11, 21",0.0163
2021-05-12,52.68,52.91,52.01,52.08,47.46,53632900,53632900,-0.6,-1.14,52.42,"May 12, 21",-0.0114
2021-05-13,52.24,52.51,51.74,52.01,47.4,42935500,42935500,-0.23,-0.44028,52.125,"May 13, 21",-0.0044028
2021-05-14,52.61,53.04,52.48,52.95,48.25,40363000,40363000,0.34,0.64626,52.77,"May 14, 21",0.0064626
2021-05-17,52.61,52.94,52.53,52.9,48.21,23169583,23169583,0.29,0.55123,52.745,"May 17, 21",0.0055123
2021-05-18,53.59,53.88,53.52,53.61,48.85,32405558,32405558,0.02,0.0373204,53.65,"May 18, 21",0.000373204
2021-05-19,52.95,53.65,52.91,53.45,48.71,46284100,46284100,0.5,0.94429,53.24,"May 19, 21",0.0094429
2021-05-20,53.53,53.87,53.52,53.76,48.99,33273044,33273044,0.23,0.42967,53.67,"May 20, 21",0.0042967
2021-05-21,53.74,53.74,53.06,53.14,48.43,39111023,39111023,-0.6,-1.12,53.42,"May 21, 21",-0.0112
2021-05-24,53.39,53.71,53.28,53.58,48.83,22436200,22436200,0.1899,0.35587,53.49,"May 24, 21",0.0035587
2021-05-25,54.27,54.36,54.03,54.11,49.31,40993700,40993700,-0.16,-0.29482,54.1925,"May 25, 21",-0.0029482
2021-05-26,54.32,54.57,54.3,54.51,49.68,26984837,26984837,0.19,0.34978,54.425,"May 26, 21",0.0034978
2021-05-27,54.56,54.67,54.4,54.52,49.68,35598902,35598902,-0.04,-0.07331378,54.5375,"May 27, 21",-0.0007331378
2021-05-28,54.66,55.0,54.64,54.87,50.0,43730300,43730300,0.21,0.38419,54.7925,"May 28, 21",0.0038419
2021-06-01,56.14,56.18,55.82,56.0,51.03,41656100,41656100,-0.14,-0.24938,56.035,"June 01, 21",-0.0024938
2021-06-02,55.92,56.13,55.77,56.09,51.11,24532458,24532458,0.17,0.30401,55.9775,"June 02, 21",0.0030401
2021-06-03,55.51,55.66,55.34,55.49,50.57,40790471,40790471,-0.02,-0.03602954,55.5,"June 03, 21",-0.0003602954
2021-06-04,55.88,56.03,55.8,55.99,51.02,29038100,29038100,0.11,0.19685,55.925,"June 04, 21",0.0019685
2021-06-07,55.71,55.74,55.46,55.71,50.77,24830500,24830500,0.0,0.0,55.655,"June 07, 21",0.0
2021-06-08,55.52,55.55,55.26,55.44,50.52,38113845,38113845,-0.08,-0.14409,55.4425,"June 08, 21",-0.0014409
2021-06-09,55.38,55.53,55.23,55.28,50.38,30916920,30916920,-0.1,-0.18057,55.355,"June 09, 21",-0.0018057
2021-06-10,55.24,55.56,55.19,55.48,50.78,28571100,28571100,0.24,0.43447,55.3675,"June 10, 21",0.0043447
2021-06-11,55.34,55.39,55.11,55.29,50.61,28375700,28375700,-0.05,-0.09035056,55.2825,"June 11, 21",-0.0009035056
2021-06-14,55.33,55.56,55.27,55.44,50.74,26421439,26421439,0.11,0.19881,55.4,"June 14, 21",0.0019881
2021-06-15,55.3,55.31,54.94,55.06,50.4,34121413,34121413,-0.24,-0.434,55.1525,"June 15, 21",-0.00434
2021-06-16,54.95,55.1,54.09,54.31,49.71,44138309,44138309,-0.64,-1.16,54.6125,"June 16, 21",-0.0116
2021-06-17,54.54,54.82,54.45,54.61,49.98,27847206,27847206,0.07,0.12835,54.605,"June 17, 21",0.0012835
2021-06-18,54.38,54.48,54.13,54.23,49.64,42443623,42443623,-0.15,-0.27584,54.305,"June 18, 21",-0.0027584
2021-06-21,54.17,54.46,53.92,54.46,49.85,26977431,26977431,0.29,0.53535,54.2525,"June 21, 21",0.0053535
2021-06-22,54.0,54.26,53.85,54.21,49.62,35862643,35862643,0.21,0.38889,54.08,"June 22, 21",0.0038889
2021-06-23,54.6,54.9,54.51,54.54,49.92,26049200,26049200,-0.06,-0.10989,54.6375,"June 23, 21",-0.0010989
2021-06-24,54.86,55.09,54.81,55.04,50.38,20096394,20096394,0.18,0.32811,54.95,"June 24, 21",0.0032811
2021-06-25,55.52,55.59,55.29,55.5,50.8,24992400,24992400,-0.02,-0.03602305,55.475,"June 25, 21",-0.0003602305
2021-06-28,55.48,55.62,55.4,55.55,50.84,22644900,22644900,0.07,0.12617,55.5125,"June 28, 21",0.0012617
2021-06-29,55.16,55.53,55.04,55.51,50.81,18308800,18308800,0.35,0.63452,55.31,"June 29, 21",0.0063452
2021-06-30,55.12,55.31,55.05,55.15,50.48,33223449,33223449,0.03,0.05442671,55.1575,"June 30, 21",0.0005442671
2021-07-01,55.18,55.25,54.57,54.84,50.19,27478511,27478511,-0.34,-0.61617,54.96,"July 01, 21",-0.0061617
2021-07-02,54.62,54.79,54.45,54.78,50.14,24289142,24289142,0.16,0.29293,54.66,"July 02, 21",0.0029293
2021-07-06,54.12,54.21,53.62,53.82,49.26,38127087,38127087,-0.3,-0.55432,53.9425,"July 06, 21",-0.0055432
2021-07-07,54.13,54.14,53.56,53.76,49.21,25651700,25651700,-0.37,-0.68354,53.8975,"July 07, 21",-0.0068354
2021-07-08,52.59,52.84,52.46,52.64,48.18,45146377,45146377,0.05,0.09507511,52.6325,"July 08, 21",0.0009507511
2021-07-09,53.23,53.57,53.09,53.55,49.01,28860500,28860500,0.32,0.60116,53.36,"July 09, 21",0.0060116
2021-07-12,53.38,53.63,53.28,53.6,49.06,22116115,22116115,0.22,0.41214,53.4725,"July 12, 21",0.0041214
2021-07-13,53.69,53.99,53.64,53.65,49.11,29025499,29025499,-0.04,-0.07450177,53.7425,"July 13, 21",-0.0007450177
2021-07-14,54.13,54.19,53.78,53.88,49.32,19739600,19739600,-0.25,-0.46185,53.995,"July 14, 21",-0.0046185
2021-07-15,54.1,54.29,53.89,54.01,49.43,33310600,33310600,-0.085,-0.16636,54.0725,"July 15, 21",-0.0016636
2021-07-16,54.08,54.12,53.48,53.59,49.05,23386333,23386333,-0.49,-0.90607,53.8175,"July 16, 21",-0.0090607
2021-07-19,52.75,52.79,52.41,52.69,48.23,33737927,33737927,-0.06,-0.11374,52.66,"July 19, 21",-0.0011374
2021-07-20,52.45,52.99,52.33,52.86,48.38,37946032,37946032,0.415,0.7817,52.6575,"July 20, 21",0.007817
2021-07-21,52.58,53.21,52.53,53.2,48.69,24101400,24101400,0.62,1.18,52.88,"July 21, 21",0.0118
2021-07-22,53.35,53.37,53.07,53.3,48.78,27160838,27160838,-0.05,-0.09372071,53.2725,"July 22, 21",-0.0009372071
2021-07-23,52.69,52.7,52.23,52.51,48.06,31210475,31210475,-0.18,-0.34162,52.5325,"July 23, 21",-0.0034162
2021-07-26,51.41,51.75,51.3,51.51,47.15,43701400,43701400,0.1,0.19451,51.4925,"July 26, 21",0.0019451
2021-07-27,50.41,50.57,49.83,50.47,46.19,73640742,73640742,0.06,0.11902,50.32,"July 27, 21",0.0011902
2021-07-28,51.08,51.94,50.96,51.84,47.45,56446200,56446200,0.76,1.49,51.455,"July 28, 21",0.0149
2021-07-29,52.25,52.28,51.89,52.1,47.69,43339411,43339411,-0.15,-0.28708,52.13,"July 29, 21",-0.0028708
2021-07-30,51.45,51.86,51.43,51.6,47.23,59797099,59797099,0.15,0.29155,51.585,"July 30, 21",0.0029155
2021-08-02,52.05,52.25,51.91,51.97,47.57,40234753,40234753,-0.08,-0.1537,52.045,"August 02, 21",-0.001537
2021-08-03,51.9,52.22,51.69,52.19,47.77,30589900,30589900,0.29,0.55877,52.0,"August 03, 21",0.0055877
2021-08-04,52.58,52.79,52.35,52.46,48.02,32586600,32586600,-0.12,-0.22822,52.545,"August 04, 21",-0.0022822
2021-08-05,52.38,52.56,52.34,52.38,47.94,15941746,15941746,0.0,0.0,52.415,"August 05, 21",0.0
2021-08-06,52.17,52.19,51.79,51.94,47.54,36049500,36049500,-0.23,-0.44087,52.0225,"August 06, 21",-0.0044087
2021-08-09,52.17,52.3,52.05,52.11,47.7,24062300,24062300,-0.055,-0.11501,52.1575,"August 09, 21",-0.0011501
2021-08-10,52.33,52.36,52.11,52.18,47.76,15222600,15222600,-0.15,-0.28664,52.245,"August 10, 21",-0.0028664
2021-08-11,52.49,52.5,52.09,52.32,47.89,22374794,22374794,-0.17,-0.32387,52.35,"August 11, 21",-0.0032387
2021-08-12,51.88,51.9,51.65,51.86,47.47,25748315,25748315,-0.02,-0.0385505,51.8225,"August 12, 21",-0.000385505
2021-08-13,51.64,51.73,51.39,51.73,47.35,28396200,28396200,0.09,0.17428,51.6225,"August 13, 21",0.0017428
2021-08-16,51.29,51.31,51.04,51.26,46.92,46229642,46229642,-0.03,-0.05849093,51.225,"August 16, 21",-0.0005849093
2021-08-17,50.33,50.62,50.12,50.32,46.06,78463005,78463005,-0.01,-0.01986887,50.3475,"August 17, 21",-0.0001986887
2021-08-18,50.69,50.89,50.38,50.4,46.13,42994827,42994827,-0.29,-0.5721,50.59,"August 18, 21",-0.005721
2021-08-19,49.41,49.74,49.37,49.54,45.34,63275201,63275201,0.13,0.2631,49.515,"August 19, 21",0.002631
2021-08-20,49.13,49.59,49.11,49.5,45.31,44682100,44682100,0.37,0.7531,49.3325,"August 20, 21",0.007531
2021-08-23,49.97,50.32,49.86,50.25,45.99,45453900,45453900,0.28,0.56034,50.1,"August 23, 21",0.0056034
2021-08-24,51.0,51.47,51.0,51.39,47.04,51292040,51292040,0.39,0.76471,51.215,"August 24, 21",0.0076471
2021-08-25,51.33,51.5,51.21,51.45,47.09,25272823,25272823,0.12,0.23378,51.3725,"August 25, 21",0.0023378
2021-08-26,51.13,51.19,50.91,50.96,46.64,29030600,29030600,-0.17,-0.33249,51.0475,"August 26, 21",-0.0033249
2021-08-27,51.26,51.59,51.1,51.59,47.22,32971400,32971400,0.33,0.64378,51.385,"August 27, 21",0.0064378
2021-08-30,51.66,51.77,51.43,51.7,47.32,18519022,18519022,0.04,0.07742935,51.64,"August 30, 21",0.0007742935
2021-08-31,52.47,52.52,52.33,52.41,47.97,43226797,43226797,-0.06,-0.11435,52.4325,"August 31, 21",-0.0011435
2021-09-01,52.73,53.28,52.73,53.08,48.58,35980500,35980500,0.35,0.66376,52.955,"September 01, 21",0.0066376
2021-09-02,53.02,53.13,52.76,52.84,48.36,24988569,24988569,-0.18,-0.33949,52.9375,"September 02, 21",-0.0033949
2021-09-03,52.95,53.19,52.93,53.12,48.62,21313234,21313234,0.17,0.32106,53.0475,"September 03, 21",0.0032106
2021-09-07,53.29,53.58,53.25,53.43,48.9,33509834,33509834,0.14,0.26271,53.3875,"September 07, 21",0.0026271
2021-09-08,53.11,53.12,52.53,52.65,48.19,53397950,53397950,-0.46,-0.86613,52.8525,"September 08, 21",-0.0086613
2021-09-09,52.39,52.65,52.3,52.55,48.1,34707135,34707135,0.16,0.3054,52.4725,"September 09, 21",0.003054
2021-09-10,52.95,53.01,52.48,52.49,48.04,40329327,40329327,-0.46,-0.86874,52.7325,"September 10, 21",-0.0086874
2021-09-13,52.56,52.77,52.36,52.63,48.17,35318400,35318400,0.07,0.13318,52.58,"September 13, 21",0.0013318
2021-09-14,52.49,52.52,52.09,52.19,47.77,35994400,35994400,-0.3,-0.57154,52.3225,"September 14, 21",-0.0057154
2021-09-15,52.01,52.18,51.8,52.18,47.76,38735127,38735127,0.17,0.32686,52.0425,"September 15, 21",0.0032686
2021-09-16,51.43,51.63,51.25,51.59,47.22,43721342,43721342,0.16,0.3111,51.475,"September 16, 21",0.003111
2021-09-17,51.61,51.67,51.27,51.37,47.02,45481415,45481415,-0.24,-0.46503,51.48,"September 17, 21",-0.0046503
2021-09-20,50.15,50.42,49.57,49.99,45.76,52798200,52798200,-0.16,-0.31904,50.0325,"September 20, 21",-0.0031904
2021-09-21,50.36,50.5,50.14,50.36,46.09,39347377,39347377,0.0,0.0,50.34,"September 21, 21",0.0
2021-09-22,50.83,51.34,50.82,50.99,46.67,46189200,46189200,0.16,0.31477,50.995,"September 22, 21",0.0031477
2021-09-23,51.23,51.44,51.12,51.39,47.04,27138400,27138400,0.16,0.31232,51.295,"September 23, 21",0.0031232
2021-09-24,50.85,50.95,50.73,50.78,46.48,29743500,29743500,-0.07,-0.13766,50.8275,"September 24, 21",-0.0013766
2021-09-27,50.83,51.23,50.67,51.11,46.78,31181730,31181730,0.28,0.55086,50.96,"September 27, 21",0.0055086
2021-09-28,50.86,50.92,50.29,50.45,46.18,44156315,44156315,-0.41,-0.80613,50.63,"September 28, 21",-0.0080613
2021-09-29,50.32,50.46,49.96,49.98,45.75,43140608,43140608,-0.34,-0.67568,50.18,"September 29, 21",-0.0067568
2021-09-30,50.56,50.74,50.28,50.38,46.11,66460128,66460128,-0.175,-0.35601,50.49,"September 30, 21",-0.0035601
2021-10-01,50.37,50.51,49.88,50.33,46.07,45259227,45259227,-0.04,-0.07941235,50.2725,"October 01, 21",-0.0007941235
2021-10-04,49.91,49.95,49.28,49.59,45.39,43597127,43597127,-0.32,-0.64115,49.6825,"October 04, 21",-0.0064115
2021-10-05,49.73,50.13,49.68,49.94,45.71,28762192,28762192,0.215,0.42228,49.87,"October 05, 21",0.0042228
2021-10-06,49.2,49.71,49.11,49.66,45.45,57466033,57466033,0.46,0.93496,49.42,"October 06, 21",0.0093496
2021-10-07,50.37,50.87,50.33,50.63,46.34,60345110,60345110,0.26,0.51618,50.55,"October 07, 21",0.0051618
2021-10-08,50.76,50.91,50.64,50.82,46.51,24990622,24990622,0.06,0.1182,50.7825,"October 08, 21",0.001182
2021-10-11,51.07,51.23,50.7,50.72,46.42,26808286,26808286,-0.35,-0.68533,50.93,"October 11, 21",-0.0068533
2021-10-12,50.75,50.82,50.42,50.46,46.19,29309410,29309410,-0.29,-0.57143,50.6125,"October 12, 21",-0.0057143
2021-10-13,50.93,51.26,50.79,51.16,46.83,35305567,35305567,0.23,0.4516,51.035,"October 13, 21",0.004516
2021-10-14,51.43,51.48,51.14,51.32,46.97,23980900,23980900,-0.11,-0.21388,51.3425,"October 14, 21",-0.0021388
2021-10-15,51.63,52.03,51.52,51.94,47.54,41223763,41223763,0.31,0.60043,51.78,"October 15, 21",0.0060043
2021-10-18,51.61,51.96,51.57,51.81,47.42,26239134,26239134,0.2,0.38752,51.7375,"October 18, 21",0.0038752
2021-10-19,52.21,52.56,52.13,52.5,48.05,40639867,40639867,0.29,0.55545,52.35,"October 19, 21",0.0055545
2021-10-20,52.62,52.62,52.37,52.49,48.04,27540300,27540300,-0.13,-0.24705,52.525,"October 20, 21",-0.0024705
2021-10-21,52.09,52.22,51.99,52.15,47.73,35404000,35404000,0.06,0.11519,52.1125,"October 21, 21",0.0011519
2021-10-22,52.21,52.42,51.85,52.04,47.63,51231000,51231000,-0.17,-0.32561,52.13,"October 22, 21",-0.0032561
2021-10-25,52.28,52.39,52.02,52.31,47.88,32479912,32479912,0.03,0.05738332,52.25,"October 25, 21",0.0005738332
2021-10-26,52.44,52.5,51.95,52.04,47.63,32195245,32195245,-0.4,-0.76278,52.2325,"October 26, 21",-0.0076278
2021-10-27,51.72,51.97,51.57,51.62,47.25,32422138,32422138,-0.1,-0.19335,51.72,"October 27, 21",-0.0019335
2021-10-28,51.39,51.67,51.25,51.67,47.29,27363500,27363500,0.28,0.54485,51.495,"October 28, 21",0.0054485
2021-10-29,50.99,51.07,50.65,50.92,46.61,51488900,51488900,-0.07,-0.13728,50.9075,"October 29, 21",-0.0013728
2021-11-01,50.89,51.34,50.85,51.32,46.97,31197440,31197440,0.43,0.84496,51.1,"November 01, 21",0.0084496
2021-11-02,50.95,50.98,50.78,50.86,46.55,34098046,34098046,-0.09,-0.17664,50.8925,"November 02, 21",-0.0017664
2021-11-03,50.8,51.18,50.62,51.1,46.77,49350822,49350822,0.3,0.59055,50.925,"November 03, 21",0.0059055
2021-11-04,51.21,51.24,50.8,50.98,46.66,23722435,23722435,-0.23,-0.44913,51.0575,"November 04, 21",-0.0044913
2021-11-05,51.16,51.18,50.75,50.92,46.61,23969900,23969900,-0.24,-0.46912,51.0025,"November 05, 21",-0.0046912
2021-11-08,51.28,51.45,51.22,51.39,47.04,23735312,23735312,0.11,0.21451,51.335,"November 08, 21",0.0021451
2021-11-09,51.42,51.58,51.1,51.19,46.85,28482200,28482200,-0.23,-0.4473,51.3225,"November 09, 21",-0.004473
2021-11-10,51.31,51.53,50.86,50.98,46.66,36032600,36032600,-0.325,-0.64315,51.17,"November 10, 21",-0.0064315
2021-11-11,51.65,52.0,51.64,51.86,47.47,55636800,55636800,0.21,0.40658,51.7875,"November 11, 21",0.0040658
2021-11-12,51.85,52.06,51.78,52.0,47.6,31956200,31956200,0.15,0.2893,51.9225,"November 12, 21",0.002893
2021-11-15,52.12,52.14,51.78,51.83,47.44,31610700,31610700,-0.29,-0.55641,51.9675,"November 15, 21",-0.0055641
2021-11-16,51.91,52.01,51.71,51.9,47.5,32899225,32899225,-0.01,-0.01926411,51.8825,"November 16, 21",-0.0001926411
2021-11-17,51.96,51.98,51.48,51.63,47.26,22601919,22601919,-0.33,-0.6351,51.7625,"November 17, 21",-0.006351
2021-11-18,51.12,51.14,50.75,51.0,46.68,36719870,36719870,-0.12,-0.23474,51.0025,"November 18, 21",-0.0023474
2021-11-19,51.06,51.23,50.89,50.92,46.61,36975739,36975739,-0.14,-0.27419,51.025,"November 19, 21",-0.0027419
2021-11-22,50.85,50.99,50.49,50.51,46.23,37116192,37116192,-0.34,-0.66863,50.71,"November 22, 21",-0.0066863
2021-11-23,50.52,50.71,50.24,50.46,46.19,38638436,38638436,-0.06,-0.11876,50.4825,"November 23, 21",-0.0011876
2021-11-24,50.14,50.4,50.02,50.39,46.12,32810646,32810646,0.25,0.4986,50.2375,"November 24, 21",0.004986
2021-11-26,49.07,49.11,48.51,48.7,44.57,58023300,58023300,-0.37,-0.75402,48.8475,"November 26, 21",-0.0075402
2021-11-29,49.21,49.22,48.73,48.89,44.75,44405045,44405045,-0.32,-0.65027,49.0125,"November 29, 21",-0.0065027
2021-11-30,48.89,49.17,48.35,48.84,44.7,81647500,81647500,-0.05,-0.10227,48.8125,"November 30, 21",-0.0010227
2021-12-01,49.61,49.98,48.99,49.02,44.87,52674807,52674807,-0.59,-1.19,49.4,"December 01, 21",-0.0119
2021-12-02,49.61,49.97,49.35,49.62,45.42,73971400,73971400,0.01,0.02015723,49.6375,"December 02, 21",0.0002015723
2021-12-03,49.56,49.65,48.71,48.92,44.78,79115063,79115063,-0.64,-1.29,49.21,"December 03, 21",-0.0129
2021-12-06,48.88,49.33,48.67,49.3,45.12,54871300,54871300,0.42,0.85925,49.045,"December 06, 21",0.0085925
2021-12-07,49.91,50.11,49.87,50.08,45.84,51825037,51825037,0.17,0.34061,49.9925,"December 07, 21",0.0034061
2021-12-08,50.1,50.42,49.97,50.28,46.02,38176506,38176506,0.18,0.35928,50.1925,"December 08, 21",0.0035928
2021-12-09,50.12,50.31,49.98,50.04,45.8,36476036,36476036,-0.08,-0.15962,50.1125,"December 09, 21",-0.0015962
2021-12-10,50.03,50.15,49.9,50.08,45.84,42011300,42011300,0.05,0.09994004,50.04,"December 10, 21",0.0009994004
2021-12-13,48.98,49.03,48.47,48.59,45.11,50773405,50773405,-0.39,-0.79624,48.7675,"December 13, 21",-0.0079624
2021-12-14,48.31,48.61,48.27,48.48,45.01,42023900,42023900,0.17,0.35189,48.4175,"December 14, 21",0.0035189
2021-12-15,48.16,48.38,47.65,48.34,44.88,57129100,57129100,0.18,0.37375,48.1325,"December 15, 21",0.0037375
2021-12-16,48.72,48.91,48.31,48.4,44.93,60401128,60401128,-0.32,-0.65681,48.585,"December 16, 21",-0.0065681
2021-12-17,48.04,48.35,47.94,48.16,44.71,55498587,55498587,0.12,0.24979,48.1225,"December 17, 21",0.0024979
2021-12-20,47.49,47.49,47.15,47.44,44.04,40091700,40091700,-0.05,-0.10529,47.3925,"December 20, 21",-0.0010529
2021-12-21,47.83,48.25,47.8,48.24,44.79,31786900,31786900,0.41,0.8572,48.03,"December 21, 21",0.008572
2021-12-22,48.1,48.49,48.0,48.47,45.0,27630845,27630845,0.37,0.76923,48.265,"December 22, 21",0.0076923
2021-12-23,48.54,48.81,48.4,48.72,45.23,22174437,22174437,0.18,0.37083,48.6175,"December 23, 21",0.0037083
2021-12-27,48.73,49.01,48.73,48.94,45.44,27012674,27012674,0.21,0.43095,48.8525,"December 27, 21",0.0043095
2021-12-28,48.96,49.0,48.76,48.78,45.29,24529840,24529840,-0.18,-0.36765,48.875,"December 28, 21",-0.0036765
2021-12-29,48.69,48.71,48.34,48.56,45.08,27939200,27939200,-0.13,-0.267,48.575,"December 29, 21",-0.00267
2021-12-30,48.5,49.22,48.5,49.09,45.6,34900300,34900300,0.59,1.22,48.8275,"December 30, 21",0.0122
2021-12-31,48.98,49.35,48.84,48.85,45.38,30439060,30439060,-0.13,-0.26541,49.005,"December 31, 21",-0.0026541
2022-01-03,49.08,49.26,48.78,49.2,45.7,27572713,27572713,0.12,0.2445,49.08,"January 03, 22",0.002445
2022-01-04,49.26,49.26,48.93,49.03,45.54,24579515,24579515,-0.23,-0.46691,49.12,"January 04, 22",-0.0046691
2022-01-05,48.8,49.15,48.22,48.23,44.8,46425132,46425132,-0.57,-1.17,48.6,"January 05, 22",-0.0117
2022-01-06,48.36,48.68,48.16,48.45,45.0,34288708,34288708,0.09,0.1861,48.4125,"January 06, 22",0.001861
2022-01-07,48.69,48.98,48.5,48.89,45.41,32640999,32640999,0.2,0.41076,48.765,"January 07, 22",0.0041076
2022-01-10,48.94,49.08,48.56,48.89,45.41,43581800,43581800,-0.05,-0.10217,48.8675,"January 10, 22",-0.0010217
2022-01-11,49.31,50.04,49.16,50.02,46.46,57536400,57536400,0.71,1.44,49.6325,"January 11, 22",0.0144
2022-01-12,50.64,50.89,50.46,50.85,47.23,56499124,56499124,0.21,0.41469,50.71,"January 12, 22",0.0041469
2022-01-13,50.64,50.68,50.09,50.13,46.57,33229013,33229013,-0.51,-1.01,50.385,"January 13, 22",-0.0101
2022-01-14,49.99,50.2,49.82,50.11,46.55,40642300,40642300,0.12,0.24005,50.03,"January 14, 22",0.0024005
2022-01-18,49.21,49.5,49.15,49.22,45.72,45012852,45012852,0.01,0.02032107,49.27,"January 18, 22",0.0002032107
2022-01-19,49.59,49.7,49.39,49.43,45.92,43998144,43998144,-0.16,-0.32265,49.5275,"January 19, 22",-0.0032265
2022-01-20,50.26,50.54,49.67,49.72,46.18,58279500,58279500,-0.54,-1.07,50.0475,"January 20, 22",-0.0107
2022-01-21,49.62,49.69,48.95,49.0,45.52,59673805,59673805,-0.62,-1.25,49.315,"January 21, 22",-0.0125
2022-01-24,48.23,48.32,47.19,48.31,44.87,87788425,87788425,0.08,0.16587,48.0125,"January 24, 22",0.0016587
2022-01-25,48.03,48.48,47.72,48.22,44.79,54804125,54804125,0.195,0.39559,48.1125,"January 25, 22",0.0039559
2022-01-26,48.49,48.58,47.51,47.61,44.22,55516742,55516742,-0.88,-1.81,48.0475,"January 26, 22",-0.0181
2022-01-27,47.6,47.68,47.04,47.06,43.71,61064012,61064012,-0.54,-1.13,47.345,"January 27, 22",-0.0113
2022-01-28,47.16,47.32,46.66,47.29,43.93,48799306,48799306,0.13,0.27566,47.1075,"January 28, 22",0.0027566
2022-01-31,47.89,48.9,47.84,48.84,45.37,65614900,65614900,0.95,1.98,48.3675,"January 31, 22",0.0198
2022-02-01,49.02,49.14,48.6,49.14,45.65,50158023,50158023,0.12,0.2448,48.975,"February 01, 22",0.002448
2022-02-02,49.33,49.36,48.73,49.06,45.57,35128102,35128102,-0.27,-0.54733,49.12,"February 02, 22",-0.0054733
2022-02-03,48.45,48.78,48.37,48.54,45.09,38246800,38246800,0.09,0.18576,48.535,"February 03, 22",0.0018576
2022-02-04,48.32,48.89,48.22,48.66,45.2,36644200,36644200,0.34,0.70364,48.5225,"February 04, 22",0.0070364
2022-02-07,48.45,48.84,48.41,48.56,45.11,31917110,31917110,0.11,0.22704,48.565,"February 07, 22",0.0022704
2022-02-08,48.48,49.04,48.46,49.03,45.54,25562307,25562307,0.55,1.13,48.7525,"February 08, 22",0.0113
2022-02-09,49.44,49.83,49.38,49.8,46.26,40082912,40082912,0.36,0.72816,49.6125,"February 09, 22",0.0072816
2022-02-10,49.39,50.11,49.38,49.47,45.95,55440723,55440723,0.08,0.16198,49.5875,"February 10, 22",0.0016198
2022-02-11,49.49,49.7,48.64,48.72,45.26,53838300,53838300,-0.77,-1.56,49.1375,"February 11, 22",-0.0156
2022-02-14,48.51,48.62,48.12,48.38,44.94,59439822,59439822,-0.13,-0.26799,48.4075,"February 14, 22",-0.0026799
2022-02-15,49.03,49.47,48.99,49.43,45.92,32939335,32939335,0.4,0.81583,49.23,"February 15, 22",0.0081583
2022-02-16,49.37,49.99,49.33,49.79,46.25,47236827,47236827,0.42,0.85072,49.62,"February 16, 22",0.0085072
2022-02-17,49.56,49.66,49.11,49.21,45.71,41245306,41245306,-0.35,-0.70621,49.385,"February 17, 22",-0.0070621
2022-02-18,49.03,49.06,48.62,48.72,45.26,41312339,41312339,-0.31,-0.63227,48.8575,"February 18, 22",-0.0063227
2022-02-22,48.02,48.37,47.72,48.03,44.61,60704500,60704500,0.01,0.02082466,48.035,"February 22, 22",0.0002082466
2022-02-23,48.24,48.27,47.38,47.47,44.09,38873700,38873700,-0.7701,-1.6,47.84,"February 23, 22",-0.016
2022-02-24,45.04,46.52,45.01,46.49,43.18,95679505,95679505,1.45,3.22,45.765,"February 24, 22",0.0322
2022-02-25,46.69,47.4,46.46,47.35,43.98,58887868,58887868,0.66,1.41,46.975,"February 25, 22",0.0141
2022-02-28,46.25,46.85,46.18,46.73,43.41,79366600,79366600,0.48,1.04,46.5025,"February 28, 22",0.0104
2022-03-01,46.5,46.86,45.84,46.11,42.83,72297336,72297336,-0.39,-0.83871,46.3275,"March 01, 22",-0.0083871
2022-03-02,46.15,46.39,45.71,46.19,42.91,61858700,61858700,0.04,0.08667389,46.11,"March 02, 22",0.0008667389
2022-03-03,46.01,46.1,45.45,45.54,42.3,57514131,57514131,-0.47,-1.02,45.775,"March 03, 22",-0.0102
2022-03-04,44.64,44.91,44.37,44.62,41.45,68351792,68351792,-0.02,-0.04480287,44.635,"March 04, 22",-0.0004480287
2022-03-07,43.86,44.02,42.91,42.95,39.9,77557700,77557700,-0.91,-2.07,43.435,"March 07, 22",-0.0207
2022-03-08,43.17,43.63,42.73,43.09,40.03,90831500,90831500,-0.08,-0.18531,43.155,"March 08, 22",-0.0018531
2022-03-09,43.77,44.42,43.61,44.31,41.16,59840921,59840921,0.545,1.23,44.0275,"March 09, 22",0.0123
2022-03-10,43.62,43.69,43.21,43.48,40.39,59158300,59158300,-0.14,-0.32095,43.5,"March 10, 22",-0.0032095
2022-03-11,43.73,43.78,42.56,42.57,39.54,72846776,72846776,-1.16,-2.65,43.16,"March 11, 22",-0.0265
2022-03-14,42.07,42.37,41.42,41.54,38.59,85651000,85651000,-0.53,-1.26,41.85,"March 14, 22",-0.0126
2022-03-15,40.96,41.67,40.8,41.6,38.64,85987500,85987500,0.64,1.56,41.2575,"March 15, 22",0.0156
2022-03-16,43.53,45.04,43.32,44.95,41.75,134225700,134225700,1.42,3.26,44.21,"March 16, 22",0.0326
2022-03-17,44.56,44.8,44.15,44.72,41.54,80743600,80743600,0.16,0.35907,44.5575,"March 17, 22",0.0035907
2022-03-18,44.35,45.45,44.24,45.36,42.13,77755144,77755144,1.01,2.28,44.85,"March 18, 22",0.0228
2022-03-21,44.7,44.85,44.32,44.66,41.48,58558709,58558709,-0.04,-0.08948546,44.6325,"March 21, 22",-0.0008948546
2022-03-22,45.28,45.62,45.25,45.47,42.24,61380900,61380900,0.19,0.41961,45.405,"March 22, 22",0.0041961
2022-03-23,45.03,45.67,44.92,45.17,41.96,76986656,76986656,0.14,0.3109,45.1975,"March 23, 22",0.003109
2022-03-24,45.2,45.45,45.05,45.41,42.18,52016600,52016600,0.21,0.4646,45.2775,"March 24, 22",0.004646
2022-03-25,45.0,45.07,44.75,45.05,41.85,39294500,39294500,0.05,0.11111,44.9675,"March 25, 22",0.0011111
2022-03-28,45.09,45.22,44.81,45.2,41.99,49757000,49757000,0.11,0.24396,45.08,"March 28, 22",0.0024396
2022-03-29,45.98,46.1,45.73,45.97,42.7,54088200,54088200,-0.01,-0.02174859,45.945,"March 29, 22",-0.0002174859
2022-03-30,45.89,46.23,45.74,45.84,42.58,57717400,57717400,-0.05,-0.10896,45.925,"March 30, 22",-0.0010896
2022-03-31,45.63,45.66,45.12,45.15,41.94,74448400,74448400,-0.48,-1.05,45.39,"March 31, 22",-0.0105
2022-04-01,46.01,46.15,45.62,45.9,42.64,54193647,54193647,-0.11,-0.23908,45.92,"April 01, 22",-0.0023908
2022-04-04,46.5,46.78,46.34,46.71,43.39,48057700,48057700,0.21,0.45161,46.5825,"April 04, 22",0.0045161
2022-04-05,46.52,46.52,45.77,45.85,42.59,45058142,45058142,-0.67,-1.44,46.165,"April 05, 22",-0.0144
2022-04-06,45.55,45.61,45.03,45.25,42.03,56877144,56877144,-0.3,-0.65862,45.36,"April 06, 22",-0.0065862
2022-04-07,44.99,45.1,44.67,44.89,41.7,38954957,38954957,-0.1,-0.22227,44.9125,"April 07, 22",-0.0022227
2022-04-08,45.02,45.17,44.88,44.93,41.74,41263435,41263435,-0.09,-0.19991,45.0,"April 08, 22",-0.0019991
2022-04-11,44.54,44.73,44.35,44.37,41.21,47878200,47878200,-0.17,-0.38168,44.4975,"April 11, 22",-0.0038168
2022-04-12,44.73,44.77,44.19,44.23,41.08,41815200,41815200,-0.5,-1.12,44.48,"April 12, 22",-0.0112
2022-04-13,44.47,44.88,44.44,44.81,41.62,33529439,33529439,0.34,0.76456,44.65,"April 13, 22",0.0076456
2022-04-14,44.57,44.59,44.2,44.23,41.08,38915067,38915067,-0.34,-0.76284,44.3975,"April 14, 22",-0.0076284
2022-04-18,44.0,44.29,43.86,44.08,40.95,29106500,29106500,0.08,0.18182,44.0575,"April 18, 22",0.0018182
2022-04-19,43.62,43.89,43.43,43.86,40.74,40066440,40066440,0.24,0.55021,43.7,"April 19, 22",0.0055021
2022-04-20,43.91,43.92,43.52,43.6,40.5,36373467,36373467,-0.31,-0.70599,43.7375,"April 20, 22",-0.0070599
2022-04-21,43.61,43.69,42.67,42.76,39.72,44857422,44857422,-0.85,-1.95,43.1825,"April 21, 22",-0.0195
2022-04-22,42.84,43.12,42.37,42.38,39.37,68371929,68371929,-0.46,-1.07,42.6775,"April 22, 22",-0.0107
2022-04-25,41.68,42.13,41.59,42.07,39.08,67643841,67643841,0.39,0.9357,41.8675,"April 25, 22",0.009357
2022-04-26,41.8,41.85,41.15,41.15,38.22,70774625,70774625,-0.65,-1.56,41.4875,"April 26, 22",-0.0156
2022-04-27,41.46,41.89,41.4,41.63,38.67,61594000,61594000,0.17,0.41003,41.595,"April 27, 22",0.0041003
2022-04-28,41.97,42.29,41.54,42.23,39.23,43769874,43769874,0.26,0.61949,42.0075,"April 28, 22",0.0061949
2022-04-29,43.03,43.22,42.35,42.38,39.37,61703926,61703926,-0.65,-1.51,42.745,"April 29, 22",-0.0151
2022-05-02,42.26,42.48,41.81,42.32,39.31,55015808,55015808,0.06,0.14198,42.2175,"May 02, 22",0.0014198
2022-05-03,42.59,42.69,42.43,42.63,39.6,45593119,45593119,0.04,0.09391876,42.585,"May 03, 22",0.0009391876
2022-05-04,42.2,43.17,41.94,43.09,40.03,57175300,57175300,0.89,2.11,42.6,"May 04, 22",0.0211
2022-05-05,42.2,42.27,41.12,41.5,38.55,63268900,63268900,-0.7,-1.66,41.7725,"May 05, 22",-0.0166
2022-05-06,41.11,41.24,40.69,40.93,38.02,67425784,67425784,-0.18,-0.43785,40.9925,"May 06, 22",-0.0043785
2022-05-09,40.19,40.41,39.72,39.75,36.92,83251550,83251550,-0.44,-1.09,40.0175,"May 09, 22",-0.0109
2022-05-10,40.35,40.4,39.59,39.94,37.1,69865069,69865069,-0.41,-1.02,40.07,"May 10, 22",-0.0102
2022-05-11,40.21,40.52,39.63,39.66,36.84,75198500,75198500,-0.5501,-1.37,40.005,"May 11, 22",-0.0137
2022-05-12,39.25,39.75,38.95,39.4,36.6,73481300,73481300,0.15,0.38217,39.3375,"May 12, 22",0.0038217
2022-05-13,39.84,40.5,39.81,40.49,37.61,49196100,49196100,0.65,1.63,40.16,"May 13, 22",0.0163
2022-05-16,40.19,40.5,40.1,40.33,37.46,32425000,32425000,0.14,0.34835,40.28,"May 16, 22",0.0034835
2022-05-17,41.4,41.45,40.99,41.32,38.38,49516433,49516433,-0.08,-0.19324,41.29,"May 17, 22",-0.0019324
2022-05-18,41.03,41.2,40.27,40.33,37.46,53296348,53296348,-0.7,-1.71,40.7075,"May 18, 22",-0.0171
2022-05-19,40.49,41.15,40.49,40.97,38.06,55163654,55163654,0.48,1.19,40.775,"May 19, 22",0.0119
2022-05-20,41.41,41.56,40.59,41.14,38.21,59025400,59025400,-0.27,-0.65202,41.175,"May 20, 22",-0.0065202
2022-05-23,41.39,41.57,41.18,41.45,38.5,36619406,36619406,0.06,0.14496,41.3975,"May 23, 22",0.0014496
2022-05-24,40.81,40.84,40.35,40.73,37.83,46400467,46400467,-0.08,-0.19603,40.6825,"May 24, 22",-0.0019603
2022-05-25,40.62,41.03,40.55,40.93,38.02,37863216,37863216,0.31,0.76317,40.7825,"May 25, 22",0.0076317
2022-05-26,40.86,41.67,40.86,41.57,38.61,51355800,51355800,0.71,1.74,41.24,"May 26, 22",0.0174
2022-05-27,41.86,42.07,41.73,42.05,39.06,31262934,31262934,0.19,0.45389,41.9275,"May 27, 22",0.0045389
2022-05-31,43.13,43.14,42.64,42.64,39.61,72069005,72069005,-0.49,-1.14,42.8875,"May 31, 22",-0.0114
2022-06-01,42.91,42.96,42.16,42.34,39.33,40495649,40495649,-0.57,-1.33,42.5925,"June 01, 22",-0.0133
2022-06-02,42.51,43.09,42.4,43.07,40.01,44322320,44322320,0.56,1.32,42.7675,"June 02, 22",0.0132
2022-06-03,42.66,42.67,42.27,42.37,39.36,39337078,39337078,-0.29,-0.67979,42.4925,"June 03, 22",-0.0067979
2022-06-06,43.13,43.23,42.49,42.6,39.57,43126061,43126061,-0.53,-1.23,42.8625,"June 06, 22",-0.0123
2022-06-07,42.34,42.77,42.27,42.73,39.69,57455308,57455308,0.39,0.92111,42.5275,"June 07, 22",0.0092111
2022-06-08,42.94,43.13,42.78,42.96,39.91,43591826,43591826,0.02,0.04657662,42.9525,"June 08, 22",0.0004657662
2022-06-09,42.22,42.31,41.56,41.59,38.96,53116000,53116000,-0.63,-1.49,41.92,"June 09, 22",-0.0149
2022-06-10,41.5,41.58,41.03,41.13,38.53,44176784,44176784,-0.37,-0.89157,41.31,"June 10, 22",-0.0089157
2022-06-13,40.06,40.31,39.53,39.69,37.18,67647031,67647031,-0.37,-0.92361,39.8975,"June 13, 22",-0.0092361
2022-06-14,40.1,40.41,39.99,40.24,37.7,58868440,58868440,0.14,0.34913,40.185,"June 14, 22",0.0034913
2022-06-15,40.38,41.05,40.16,40.77,38.19,67577900,67577900,0.39,0.96582,40.59,"June 15, 22",0.0096582
2022-06-16,39.55,39.72,39.26,39.52,37.02,68035843,68035843,-0.03,-0.07585335,39.5125,"June 16, 22",-0.0007585335
2022-06-17,39.95,40.05,39.42,39.67,37.16,63646300,63646300,-0.28,-0.70088,39.7725,"June 17, 22",-0.0070088
2022-06-21,40.24,40.48,40.18,40.31,37.76,35943900,35943900,0.07,0.17396,40.3025,"June 21, 22",0.0017396
2022-06-22,39.48,39.85,39.41,39.59,37.09,41337935,41337935,0.11,0.27862,39.5825,"June 22, 22",0.0027862
2022-06-23,39.71,39.92,39.36,39.71,37.2,44261632,44261632,0.0,0.0,39.675,"June 23, 22",0.0
2022-06-24,40.17,40.68,40.1,40.65,38.08,41176340,41176340,0.48,1.19,40.4,"June 24, 22",0.0119
2022-06-27,40.92,40.94,40.63,40.7,38.13,27076400,27076400,-0.22,-0.53763,40.7975,"June 27, 22",-0.0053763
2022-06-28,41.03,41.19,40.42,40.45,37.89,31095700,31095700,-0.58,-1.41,40.7725,"June 28, 22",-0.0141
2022-06-29,40.36,40.45,40.16,40.29,37.74,33969200,33969200,-0.07,-0.17344,40.315,"June 29, 22",-0.0017344
2022-06-30,39.75,40.19,39.51,40.1,37.56,52233200,52233200,0.35,0.8805,39.8875,"June 30, 22",0.008805
2022-07-01,39.62,39.86,39.37,39.85,37.33,44010619,44010619,0.23,0.58051,39.675,"July 01, 22",0.0058051
2022-07-05,39.03,39.54,38.87,39.54,37.04,49452627,49452627,0.51,1.31,39.245,"July 05, 22",0.0131
2022-07-06,39.25,39.41,38.96,39.3,36.82,36060300,36060300,0.05,0.12739,39.23,"July 06, 22",0.0012739
2022-07-07,39.84,40.27,39.83,40.09,37.56,56831508,56831508,0.25,0.62751,40.0075,"July 07, 22",0.0062751
2022-07-08,39.96,40.26,39.81,40.09,37.56,20993464,20993464,0.13,0.32533,40.03,"July 08, 22",0.0032533
2022-07-11,39.18,39.23,38.86,39.02,36.55,52682500,52682500,-0.16,-0.40837,39.0725,"July 11, 22",-0.0040837
2022-07-12,38.86,39.07,38.68,38.87,36.41,24669741,24669741,0.01,0.0257334,38.87,"July 12, 22",0.000257334
2022-07-13,38.3,38.99,38.3,38.78,36.33,39435300,39435300,0.48,1.25,38.5925,"July 13, 22",0.0125
2022-07-14,38.37,38.5,38.05,38.43,36.0,43245400,43245400,0.06,0.15637,38.3375,"July 14, 22",0.0015637
2022-07-15,38.45,38.67,38.12,38.63,36.19,44468404,44468404,0.18,0.46814,38.4675,"July 15, 22",0.0046814
2022-07-18,39.24,39.44,38.84,38.9,36.44,38982916,38982916,-0.34,-0.86646,39.105,"July 18, 22",-0.0086646
2022-07-19,39.35,39.58,39.27,39.54,37.04,33006249,33006249,0.19,0.48285,39.435,"July 19, 22",0.0048285
2022-07-20,39.39,39.5,39.19,39.37,36.88,38969941,38969941,-0.02,-0.05077431,39.3625,"July 20, 22",-0.0005077431
2022-07-21,39.5,39.84,39.43,39.82,37.3,36814900,36814900,0.32,0.81013,39.6475,"July 21, 22",0.0081013
2022-07-22,39.73,39.81,39.24,39.42,36.93,25611800,25611800,-0.31,-0.78027,39.55,"July 22, 22",-0.0078027
2022-07-25,39.49,39.6,39.39,39.56,37.06,21653232,21653232,0.07,0.17726,39.51,"July 25, 22",0.0017726
2022-07-26,39.57,39.67,39.18,39.25,36.77,22891400,22891400,-0.32,-0.80869,39.4175,"July 26, 22",-0.0080869
2022-07-27,39.57,40.08,39.41,39.98,37.45,37678900,37678900,0.41,1.04,39.76,"July 27, 22",0.0104
2022-07-28,40.04,40.21,39.59,40.15,37.61,37796700,37796700,0.11,0.27473,39.9975,"July 28, 22",0.0027473
2022-07-29,39.63,39.99,39.45,39.96,37.43,54050700,54050700,0.33,0.8327,39.7575,"July 29, 22",0.008327
2022-08-01,39.55,39.91,39.31,39.62,37.12,34808000,34808000,0.07,0.17699,39.5975,"August 01, 22",0.0017699
2022-08-02,39.27,39.85,39.18,39.43,36.94,41014352,41014352,0.16,0.40744,39.4325,"August 02, 22",0.0040744
2022-08-03,39.49,39.82,39.33,39.74,37.23,34939542,34939542,0.25,0.63307,39.595,"August 03, 22",0.0063307
2022-08-04,40.0,40.14,39.86,40.02,37.49,31865200,31865200,0.02,0.05,40.005,"August 04, 22",0.0005
2022-08-05,39.77,40.12,39.74,40.06,37.53,28488535,28488535,0.29,0.72919,39.9225,"August 05, 22",0.0072919
2022-08-08,40.13,40.35,40.02,40.11,37.57,39088068,39088068,-0.02,-0.04983803,40.1525,"August 08, 22",-0.0004983803
2022-08-09,40.15,40.21,39.88,39.96,37.43,22828600,22828600,-0.19,-0.47323,40.05,"August 09, 22",-0.0047323
2022-08-10,40.23,40.5,40.08,40.46,37.9,27028200,27028200,0.23,0.57171,40.3175,"August 10, 22",0.0057171
2022-08-11,40.79,41.2,40.54,40.62,38.05,39235317,39235317,-0.17,-0.41677,40.7875,"August 11, 22",-0.0041677
2022-08-12,40.62,41.07,40.6,41.05,38.45,24877900,24877900,0.43,1.06,40.835,"August 12, 22",0.0106
2022-08-15,40.69,40.94,40.66,40.86,38.28,29734516,29734516,0.17,0.41779,40.7875,"August 15, 22",0.0041779
2022-08-16,40.76,40.96,40.72,40.85,38.27,20907000,20907000,0.09,0.2208,40.8225,"August 16, 22",0.002208
2022-08-17,40.65,40.88,40.56,40.68,38.11,34206700,34206700,0.03,0.07380074,40.6925,"August 17, 22",0.0007380074
2022-08-18,40.53,40.56,40.26,40.45,37.89,30612065,30612065,-0.08,-0.19738,40.45,"August 18, 22",-0.0019738
2022-08-19,40.08,40.12,39.78,39.9,37.38,36042864,36042864,-0.18,-0.4491,39.97,"August 19, 22",-0.004491
2022-08-22,39.58,39.7,39.51,39.55,37.05,26934138,26934138,-0.03,-0.07579586,39.585,"August 22, 22",-0.0007579586
2022-08-23,39.59,39.92,39.51,39.76,37.25,33028200,33028200,0.17,0.4294,39.695,"August 23, 22",0.004294
2022-08-24,39.44,39.99,39.41,39.75,37.24,23561600,23561600,0.31,0.786,39.6475,"August 24, 22",0.00786
2022-08-25,40.18,40.62,40.1,40.61,38.04,44653100,44653100,0.43,1.07,40.3775,"August 25, 22",0.0107
2022-08-26,40.92,40.96,39.97,40.01,37.48,41080902,41080902,-0.91,-2.22,40.465,"August 26, 22",-0.0222
2022-08-29,39.83,40.07,39.75,39.76,37.25,22689805,22689805,-0.07,-0.17575,39.8525,"August 29, 22",-0.0017575
2022-08-30,39.89,39.9,39.14,39.29,36.81,34508600,34508600,-0.6,-1.5,39.555,"August 30, 22",-0.015
2022-08-31,39.67,39.84,39.4,39.43,36.94,37142243,37142243,-0.24,-0.60499,39.585,"August 31, 22",-0.0060499
2022-09-01,39.05,39.13,38.72,39.12,36.65,38353400,38353400,0.07,0.17926,39.005,"September 01, 22",0.0017926
2022-09-02,39.05,39.22,38.67,38.76,36.31,35916945,35916945,-0.29,-0.74264,38.925,"September 02, 22",-0.0074264
2022-09-06,38.62,38.68,38.27,38.3,35.88,50091500,50091500,-0.32,-0.82859,38.4675,"September 06, 22",-0.0082859
2022-09-07,38.12,38.65,38.08,38.64,36.2,39074741,39074741,0.52,1.36,38.3725,"September 07, 22",0.0136
2022-09-08,38.24,38.47,38.12,38.43,36.0,55415100,55415100,0.19,0.49686,38.315,"September 08, 22",0.0049686
2022-09-09,38.78,39.09,38.77,39.0,36.53,26119615,26119615,0.22,0.5673,38.91,"September 09, 22",0.005673
2022-09-12,39.37,39.64,39.27,39.58,37.08,41791003,41791003,0.21,0.5334,39.465,"September 12, 22",0.005334
2022-09-13,38.81,38.97,38.29,38.36,35.93,44191487,44191487,-0.45,-1.16,38.6075,"September 13, 22",-0.0116
2022-09-14,38.6,38.67,38.39,38.55,36.11,37146249,37146249,-0.05,-0.12953,38.5525,"September 14, 22",-0.0012953
2022-09-15,38.27,38.52,38.07,38.14,35.73,47618900,47618900,-0.13,-0.33969,38.25,"September 15, 22",-0.0033969
2022-09-16,37.78,37.91,37.61,37.79,35.4,67125000,67125000,0.01,0.02646903,37.7725,"September 16, 22",0.0002646903
2022-09-19,37.48,37.94,37.46,37.91,35.51,33531700,33531700,0.43,1.15,37.6975,"September 19, 22",0.0115
2022-09-20,37.73,37.87,37.56,37.7,35.32,36967528,36967528,-0.03,-0.07951232,37.715,"September 20, 22",-0.0007951232
2022-09-21,37.48,37.72,37.02,37.07,34.73,62370500,62370500,-0.41,-1.09,37.3225,"September 21, 22",-0.0109
2022-09-22,37.05,37.15,36.81,36.89,34.56,41989221,41989221,-0.16,-0.43185,36.975,"September 22, 22",-0.0043185
2022-09-23,36.21,36.26,35.8,35.98,33.71,49807147,49807147,-0.23,-0.63518,36.0625,"September 23, 22",-0.0063518
2022-09-26,35.76,35.96,35.47,35.54,33.29,53011920,53011920,-0.22,-0.61521,35.6825,"September 26, 22",-0.0061521
2022-09-27,35.78,36.03,35.34,35.5,33.26,47114146,47114146,-0.275,-0.78256,35.6625,"September 27, 22",-0.0078256
2022-09-28,35.27,35.9,35.19,35.81,33.55,49946846,49946846,0.54,1.53,35.5425,"September 28, 22",0.0153
2022-09-29,35.18,35.2,34.72,35.01,32.8,43114100,43114100,-0.17,-0.48323,35.0275,"September 29, 22",-0.0048323
2022-09-30,34.92,35.25,34.85,34.88,32.67,50082400,50082400,-0.04,-0.11455,34.975,"September 30, 22",-0.0011455
2022-10-03,35.12,35.54,34.96,35.45,33.21,41489700,41489700,0.33,0.93964,35.2675,"October 03, 22",0.0093964
2022-10-04,36.2,36.72,36.17,36.61,34.3,51598600,51598600,0.41,1.13,36.425,"October 04, 22",0.0113
2022-10-05,36.51,36.76,36.25,36.63,34.31,30037225,30037225,0.12,0.32868,36.5375,"October 05, 22",0.0032868
2022-10-06,36.51,36.72,36.38,36.41,34.11,29747200,29747200,-0.1,-0.2739,36.505,"October 06, 22",-0.002739
2022-10-07,36.07,36.13,35.59,35.65,33.4,35957596,35957596,-0.42,-1.16,35.86,"October 07, 22",-0.0116
2022-10-10,35.42,35.44,35.02,35.15,32.93,31109900,31109900,-0.27,-0.76228,35.2575,"October 10, 22",-0.0076228
2022-10-11,34.76,35.01,34.48,34.59,32.4,46679013,46679013,-0.17,-0.48907,34.71,"October 11, 22",-0.0048907
2022-10-12,34.62,34.81,34.51,34.63,32.44,42471896,42471896,0.01,0.02888504,34.6425,"October 12, 22",0.0002888504
2022-10-13,33.75,34.92,33.67,34.73,32.53,51431223,51431223,0.98,2.9,34.2675,"October 13, 22",0.029
2022-10-14,34.95,34.96,34.18,34.21,32.05,33384600,33384600,-0.74,-2.12,34.575,"October 14, 22",-0.0212
2022-10-17,34.91,35.27,34.91,35.15,32.93,51122100,51122100,0.24,0.68748,35.06,"October 17, 22",0.0068748
2022-10-18,35.49,35.57,34.9,35.16,32.94,33911113,33911113,-0.33,-0.92984,35.28,"October 18, 22",-0.0092984
2022-10-19,34.61,34.81,34.39,34.52,32.34,31393747,31393747,-0.09,-0.26004,34.5825,"October 19, 22",-0.0026004
2022-10-20,34.77,35.28,34.7,34.74,32.54,44240000,44240000,-0.03,-0.08628128,34.8725,"October 20, 22",-0.0008628128
2022-10-21,34.66,35.31,34.53,35.27,33.04,43879540,43879540,0.61,1.76,34.9425,"October 21, 22",0.0176
2022-10-24,33.97,34.01,33.49,33.93,31.78,55046002,55046002,-0.04,-0.11775,33.85,"October 24, 22",-0.0011775
2022-10-25,33.98,34.28,33.95,34.21,32.05,31871500,31871500,0.23,0.67687,34.105,"October 25, 22",0.0067687
2022-10-26,34.31,35.08,34.31,34.77,32.57,37978149,37978149,0.46,1.34,34.6175,"October 26, 22",0.0134
2022-10-27,34.53,34.85,34.46,34.5,32.32,34227600,34227600,-0.03,-0.08688097,34.585,"October 27, 22",-0.0008688097
2022-10-28,34.03,34.33,33.95,34.29,32.12,46296731,46296731,0.26,0.76403,34.15,"October 28, 22",0.0076403
2022-10-31,33.92,34.27,33.92,34.19,32.03,44107400,44107400,0.27,0.79599,34.075,"October 31, 22",0.0079599
2022-11-01,35.1,35.15,34.7,34.82,32.62,50932843,50932843,-0.28,-0.79772,34.9425,"November 01, 22",-0.0079772
2022-11-02,34.9,35.32,34.5,34.53,32.35,47646752,47646752,-0.37,-1.06,34.8125,"November 02, 22",-0.0106
2022-11-03,34.3,34.84,34.28,34.73,32.53,38319300,38319300,0.43,1.25,34.5375,"November 03, 22",0.0125
2022-11-04,36.03,36.2,35.67,36.2,33.91,70533628,70533628,0.17,0.47183,36.025,"November 04, 22",0.0047183
2022-11-07,36.43,36.51,36.09,36.22,33.93,38404823,38404823,-0.21,-0.57645,36.3125,"November 07, 22",-0.0057645
2022-11-08,36.29,36.67,36.16,36.48,34.17,36282400,36282400,0.19,0.52356,36.4,"November 08, 22",0.0052356
2022-11-09,36.21,36.38,35.8,35.85,33.58,34148700,34148700,-0.36,-0.9942,36.06,"November 09, 22",-0.009942
2022-11-10,36.82,37.18,36.67,37.15,34.8,53986900,53986900,0.33,0.89625,36.955,"November 10, 22",0.0089625
2022-11-11,37.87,38.21,37.78,38.16,35.75,52270400,52270400,0.29,0.76578,38.005,"November 11, 22",0.0076578
2022-11-14,37.95,38.2,37.78,37.93,35.53,42158218,42158218,-0.02,-0.05270092,37.965,"November 14, 22",-0.0005270092
2022-11-15,39.12,39.16,38.54,38.8,36.35,77069300,77069300,-0.32,-0.818,38.905,"November 15, 22",-0.00818
2022-11-16,38.47,38.52,38.12,38.18,35.77,49376531,49376531,-0.29,-0.75383,38.3225,"November 16, 22",-0.0075383
2022-11-17,37.49,38.3,37.48,38.25,35.83,56473763,56473763,0.76,2.03,37.88,"November 17, 22",0.0203
2022-11-18,38.14,38.15,37.85,38.03,35.63,45040239,45040239,-0.11,-0.28841,38.0425,"November 18, 22",-0.0028841
2022-11-21,37.54,37.63,37.35,37.55,35.18,29250900,29250900,0.01,0.02663825,37.5175,"November 21, 22",0.0002663825
2022-11-22,37.46,37.65,37.39,37.64,35.26,33677926,33677926,0.18,0.48051,37.535,"November 22, 22",0.0048051
2022-11-23,37.69,37.98,37.68,37.95,35.55,43490574,43490574,0.2617,0.68984,37.825,"November 23, 22",0.0068984
2022-11-25,37.84,37.88,37.74,37.77,35.38,19986900,19986900,-0.07,-0.18499,37.8075,"November 25, 22",-0.0018499
2022-11-28,37.59,38.0,37.59,37.6,35.22,45016029,45016029,0.01,0.02660282,37.695,"November 28, 22",0.0002660282
2022-11-29,38.4,38.58,38.31,38.41,35.98,50909515,50909515,0.01,0.02604167,38.425,"November 29, 22",0.0002604167
2022-11-30,39.24,39.68,38.98,39.52,37.02,103403400,103403400,0.285,0.71356,39.355,"November 30, 22",0.0071356
2022-12-01,39.63,39.71,39.25,39.39,36.9,50195900,50195900,-0.24,-0.6056,39.495,"December 01, 22",-0.006056
2022-12-02,39.01,39.66,39.01,39.54,37.04,47593700,47593700,0.53,1.36,39.305,"December 02, 22",0.0136
2022-12-05,39.53,39.55,38.99,39.09,36.62,62268820,62268820,-0.44,-1.11,39.29,"December 05, 22",-0.0111
2022-12-06,39.24,39.29,38.94,39.04,36.57,31558232,31558232,-0.2,-0.50968,39.1275,"December 06, 22",-0.0050968
2022-12-07,38.75,38.96,38.68,38.81,36.36,46263421,46263421,0.06,0.15484,38.8,"December 07, 22",0.0015484
2022-12-08,39.19,39.4,39.06,39.28,36.8,41138200,41138200,0.09,0.22965,39.2325,"December 08, 22",0.0022965
2022-12-09,39.35,39.41,39.02,39.02,36.55,48742711,48742711,-0.325,-0.83863,39.2,"December 09, 22",-0.0083863
2022-12-12,38.88,38.9,38.57,38.9,36.44,41524600,41524600,0.02,0.05144033,38.8125,"December 12, 22",0.0005144033
2022-12-13,39.11,39.21,38.51,38.59,36.7,60886936,60886936,-0.52,-1.33,38.855,"December 13, 22",-0.0133
2022-12-14,38.6,38.8,38.31,38.61,36.72,62300912,62300912,0.01,0.02590674,38.58,"December 14, 22",0.0002590674
2022-12-15,38.32,38.45,37.69,37.72,35.87,48081332,48081332,-0.6,-1.57,38.045,"December 15, 22",-0.0157
2022-12-16,37.9,38.07,37.77,37.83,35.98,48065200,48065200,-0.07,-0.1847,37.8925,"December 16, 22",-0.001847
2022-12-19,38.11,38.11,37.79,37.86,36.01,22995332,22995332,-0.25,-0.656,37.9675,"December 19, 22",-0.00656
2022-12-20,37.73,38.0,37.69,37.85,36.0,25688184,25688184,0.125,0.31805,37.8175,"December 20, 22",0.0031805
2022-12-21,37.79,38.19,37.71,38.19,36.32,23607710,23607710,0.4,1.06,37.97,"December 21, 22",0.0106
2022-12-22,38.08,38.11,37.57,37.85,36.0,27012428,27012428,-0.23,-0.60399,37.9025,"December 22, 22",-0.0060399
2022-12-23,37.79,37.91,37.61,37.8,35.95,19543302,19543302,0.01,0.02646203,37.7775,"December 23, 22",0.0002646203
2022-12-27,38.13,38.56,38.08,38.36,36.48,42338900,42338900,0.23,0.6032,38.2825,"December 27, 22",0.006032
2022-12-28,38.26,38.3,37.78,37.8,35.95,31813900,31813900,-0.46,-1.2,38.035,"December 28, 22",-0.012
2022-12-29,38.23,38.49,38.18,38.43,36.55,27088700,27088700,0.2,0.52315,38.3325,"December 29, 22",0.0052315
2022-12-30,38.14,38.31,37.76,37.9,36.05,38297800,38297800,-0.24,-0.62926,38.0275,"December 30, 22",-0.0062926
2023-01-03,38.34,38.64,38.11,38.22,36.35,35557900,35557900,-0.12,-0.31299,38.3275,"January 03, 23",-0.0031299
2023-01-04,38.9,39.41,38.68,39.37,37.44,57044200,57044200,0.47,1.21,39.09,"January 04, 23",0.0121
2023-01-05,38.99,39.33,38.98,39.25,37.33,25175600,25175600,0.26,0.66684,39.1375,"January 05, 23",0.0066684
2023-01-06,39.5,40.09,39.26,40.07,38.11,49058048,49058048,0.57,1.44,39.73,"January 06, 23",0.0144
2023-01-09,40.55,40.68,40.35,40.37,38.39,59967547,59967547,-0.18,-0.4439,40.4875,"January 09, 23",-0.004439
2023-01-10,40.48,40.67,40.28,40.66,38.67,34936535,34936535,0.18,0.44466,40.5225,"January 10, 23",0.0044466
2023-01-11,40.59,40.84,40.52,40.83,38.83,41854837,41854837,0.24,0.59128,40.695,"January 11, 23",0.0059128
2023-01-12,40.89,41.12,40.5,41.03,39.02,42088849,42088849,0.14,0.34238,40.885,"January 12, 23",0.0034238
2023-01-13,40.98,41.33,40.97,41.3,39.28,32838925,32838925,0.32,0.78087,41.145,"January 13, 23",0.0078087
2023-01-17,41.02,41.12,40.9,41.07,39.06,41016000,41016000,0.05,0.12189,41.0275,"January 17, 23",0.0012189
2023-01-18,41.43,41.48,40.77,40.79,38.79,54860346,54860346,-0.64,-1.54,41.1175,"January 18, 23",-0.0154
2023-01-19,40.96,41.25,40.94,41.1,39.09,33834923,33834923,0.14,0.3418,41.0625,"January 19, 23",0.003418
2023-01-20,41.39,41.73,41.26,41.73,39.69,42854900,42854900,0.34,0.82145,41.5275,"January 20, 23",0.0082145
2023-01-23,41.79,42.23,41.76,42.03,39.97,38252700,38252700,0.24,0.5743,41.9525,"January 23, 23",0.005743
2023-01-24,41.87,42.09,41.81,42.06,40.0,34713300,34713300,0.19,0.45379,41.9575,"January 24, 23",0.0045379
2023-01-25,41.84,42.1,41.61,42.1,40.04,30325116,30325116,0.26,0.62141,41.9125,"January 25, 23",0.0062141
2023-01-26,42.44,42.53,42.21,42.5,40.42,28722100,28722100,0.06,0.14138,42.42,"January 26, 23",0.0014138
2023-01-27,42.36,42.38,42.1,42.3,40.23,36989100,36989100,-0.06,-0.14164,42.285,"January 27, 23",-0.0014164
2023-01-30,41.63,41.82,41.43,41.45,39.42,38598300,38598300,-0.18,-0.43238,41.5825,"January 30, 23",-0.0043238
2023-01-31,41.09,41.36,41.01,41.36,39.34,43197800,43197800,0.27,0.65709,41.205,"January 31, 23",0.0065709
2023-02-01,41.55,42.03,41.27,41.87,39.82,51809125,51809125,0.32,0.77016,41.68,"February 01, 23",0.0077016
2023-02-02,41.87,41.9,41.42,41.62,39.58,45943800,45943800,-0.25,-0.59709,41.7025,"February 02, 23",-0.0059709
2023-02-03,41.11,41.4,40.78,40.88,38.88,42341000,42341000,-0.23,-0.55947,41.0425,"February 03, 23",-0.0055947
2023-02-06,40.15,40.36,40.0,40.28,38.31,41471507,41471507,0.13,0.32379,40.1975,"February 06, 23",0.0032379
2023-02-07,40.34,40.6,40.05,40.44,38.46,31941600,31941600,0.1,0.24789,40.3575,"February 07, 23",0.0024789
2023-02-08,40.54,40.6,40.22,40.39,38.41,38255409,38255409,-0.15,-0.37,40.4375,"February 08, 23",-0.0037
2023-02-09,40.96,41.0,40.44,40.58,38.59,27083842,27083842,-0.38,-0.92773,40.745,"February 09, 23",-0.0092773
2023-02-10,40.35,40.37,40.06,40.19,38.22,34464031,34464031,-0.16,-0.39653,40.2425,"February 10, 23",-0.0039653
2023-02-13,40.33,40.6,40.24,40.52,38.54,20906700,20906700,0.19,0.47111,40.4225,"February 13, 23",0.0047111
2023-02-14,40.23,40.64,40.1,40.45,38.47,21664339,21664339,0.22,0.54686,40.355,"February 14, 23",0.0054686
2023-02-15,39.84,40.11,39.77,40.11,38.15,31114554,31114554,0.2693,0.67771,39.9575,"February 15, 23",0.0067771
2023-02-16,39.92,40.31,39.81,40.12,38.16,30045300,30045300,0.2,0.501,40.04,"February 16, 23",0.00501
2023-02-17,39.67,39.78,39.52,39.68,37.74,35131700,35131700,0.01,0.02520797,39.6625,"February 17, 23",0.0002520797
2023-02-21,39.4,39.62,39.17,39.18,37.26,33984300,33984300,-0.22,-0.55838,39.3425,"February 21, 23",-0.0055838
2023-02-22,39.07,39.2,38.87,38.99,37.08,37035500,37035500,-0.08,-0.20476,39.0325,"February 22, 23",-0.0020476
2023-02-23,39.49,39.56,38.93,39.18,37.26,28551714,28551714,-0.315,-0.78501,39.29,"February 23, 23",-0.0078501
2023-02-24,38.31,38.49,38.15,38.3,36.43,48596306,48596306,-0.01,-0.02610285,38.3125,"February 24, 23",-0.0002610285
2023-02-27,38.53,38.6,38.42,38.5,36.62,24344634,24344634,-0.03,-0.07786141,38.5125,"February 27, 23",-0.0007786141
2023-02-28,38.36,38.52,38.19,38.23,36.36,39670647,39670647,-0.13,-0.33889,38.325,"February 28, 23",-0.0033889
2023-03-01,39.17,39.21,38.97,39.05,37.14,39597537,39597537,-0.12,-0.30636,39.1,"March 01, 23",-0.0030636
2023-03-02,38.87,39.29,38.8,39.19,37.27,28952990,28952990,0.32,0.82326,39.0375,"March 02, 23",0.0082326
2023-03-03,39.32,39.58,39.27,39.54,37.61,20682440,20682440,0.22,0.55951,39.4275,"March 03, 23",0.0055951
2023-03-06,39.51,39.68,39.39,39.4,37.47,26014300,26014300,-0.11,-0.27841,39.495,"March 06, 23",-0.0027841
2023-03-07,39.24,39.25,38.71,38.74,36.84,36382400,36382400,-0.5,-1.27,38.985,"March 07, 23",-0.0127
2023-03-08,38.75,38.98,38.74,38.9,37.0,18795900,18795900,0.15,0.3871,38.8425,"March 08, 23",0.003871
2023-03-09,38.51,38.58,37.96,38.04,36.18,40118900,40118900,-0.47,-1.22,38.2725,"March 09, 23",-0.0122
2023-03-10,38.02,38.25,37.8,37.84,35.99,49329407,49329407,-0.18,-0.47344,37.9775,"March 10, 23",-0.0047344
2023-03-13,37.73,38.17,37.65,37.9,36.05,43071440,43071440,0.17,0.45057,37.8625,"March 13, 23",0.0045057
2023-03-14,37.84,38.02,37.72,37.92,36.06,36333442,36333442,0.08,0.21142,37.875,"March 14, 23",0.0021142
2023-03-15,37.09,37.28,36.9,37.27,35.45,53217000,53217000,0.18,0.48531,37.135,"March 15, 23",0.0048531
2023-03-16,37.21,37.86,37.15,37.84,35.99,39893652,39893652,0.63,1.69,37.515,"March 16, 23",0.0169
2023-03-17,37.81,37.87,37.48,37.61,35.77,40165600,40165600,-0.2,-0.52896,37.6925,"March 17, 23",-0.0052896
2023-03-20,37.53,37.83,37.44,37.75,35.9,28310700,28310700,0.22,0.5862,37.6375,"March 20, 23",0.005862
2023-03-21,38.04,38.19,37.89,38.09,36.23,27670620,27670620,0.05,0.13144,38.0525,"March 21, 23",0.0013144
2023-03-22,38.37,38.82,38.22,38.24,36.37,40375321,40375321,-0.13,-0.33881,38.4125,"March 22, 23",-0.0033881
2023-03-23,38.97,39.21,38.58,38.77,36.87,39622202,39622202,-0.2,-0.51322,38.8825,"March 23, 23",-0.0051322
2023-03-24,38.46,38.68,38.39,38.67,36.78,28046030,28046030,0.21,0.54602,38.55,"March 24, 23",0.0054602
2023-03-27,38.4,38.49,38.26,38.46,36.58,36646700,36646700,0.06,0.15625,38.4025,"March 27, 23",0.0015625
2023-03-28,38.8,39.01,38.76,39.01,37.1,43707605,43707605,0.21,0.54124,38.895,"March 28, 23",0.0054124
2023-03-29,39.0,39.18,38.9,39.12,37.21,32173200,32173200,0.12,0.30769,39.05,"March 29, 23",0.0030769
2023-03-30,39.46,39.61,39.35,39.51,37.58,32982200,32982200,0.05,0.12671,39.4825,"March 30, 23",0.0012671
2023-03-31,39.51,39.62,39.32,39.46,37.53,36174700,36174700,-0.05,-0.12655,39.4775,"March 31, 23",-0.0012655
2023-04-03,39.44,39.57,39.32,39.54,37.61,19637700,19637700,0.1,0.25355,39.4675,"April 03, 23",0.0025355
2023-04-04,39.47,39.57,39.35,39.54,37.61,31518729,31518729,0.07,0.17735,39.4825,"April 04, 23",0.0017735
2023-04-05,39.46,39.49,39.09,39.23,37.31,35785548,35785548,-0.23,-0.58287,39.3175,"April 05, 23",-0.0058287
2023-04-06,39.14,39.47,39.03,39.39,37.46,22277700,22277700,0.25,0.63873,39.2575,"April 06, 23",0.0063873
2023-04-10,39.27,39.44,39.2,39.43,37.5,20271737,20271737,0.16,0.40744,39.335,"April 10, 23",0.0040744
2023-04-11,39.77,39.84,39.65,39.67,37.73,23177049,23177049,-0.1,-0.25145,39.7325,"April 11, 23",-0.0025145
2023-04-12,39.8,39.83,39.31,39.39,37.46,30341900,30341900,-0.41,-1.03,39.5825,"April 12, 23",-0.0103
2023-04-13,39.85,40.0,39.81,39.93,37.98,28752750,28752750,0.08,0.20075,39.8975,"April 13, 23",0.0020075
2023-04-14,39.75,39.92,39.53,39.72,37.78,26673227,26673227,-0.03,-0.0754717,39.73,"April 14, 23",-0.000754717
2023-04-17,39.88,39.95,39.73,39.89,37.94,26173558,26173558,0.01,0.02507523,39.8625,"April 17, 23",0.0002507523
2023-04-18,39.96,40.01,39.74,39.84,37.89,23990644,23990644,-0.12,-0.3003,39.8875,"April 18, 23",-0.003003
2023-04-19,39.38,39.49,39.3,39.44,37.51,25851726,25851726,0.06,0.15236,39.4025,"April 19, 23",0.0015236
2023-04-20,39.39,39.62,39.26,39.38,37.45,29763644,29763644,-0.01,-0.02538715,39.4125,"April 20, 23",-0.0002538715
2023-04-21,39.04,39.06,38.79,39.01,37.1,26632615,26632615,-0.03,-0.07684426,38.975,"April 21, 23",-0.0007684426
2023-04-24,38.92,38.98,38.79,38.92,37.02,19963280,19963280,0.0,0.0,38.9025,"April 24, 23",0.0
2023-04-25,38.4,38.43,38.13,38.19,36.32,31095114,31095114,-0.21,-0.54688,38.2875,"April 25, 23",-0.0054688
2023-04-26,38.66,38.69,38.38,38.41,36.53,45521300,45521300,-0.25,-0.64666,38.535,"April 26, 23",-0.0064666
2023-04-27,38.63,38.98,38.59,38.93,37.03,23496215,23496215,0.3,0.7766,38.7825,"April 27, 23",0.007766
2023-04-28,38.94,39.16,38.92,39.13,37.22,22481000,22481000,0.19,0.48793,39.0375,"April 28, 23",0.0048793
2023-05-01,38.97,39.27,38.95,39.0,37.09,16797000,16797000,0.03,0.07698229,39.0475,"May 01, 23",0.0007698229
2023-05-02,38.85,38.85,38.48,38.62,36.73,24041500,24041500,-0.225,-0.59202,38.7,"May 02, 23",-0.0059202
2023-05-03,38.66,38.82,38.53,38.56,36.67,18827810,18827810,-0.1,-0.25867,38.6425,"May 03, 23",-0.0025867
2023-05-04,38.88,39.0,38.78,38.87,36.97,29417165,29417165,-0.01,-0.02572016,38.8825,"May 04, 23",-0.0002572016
2023-05-05,39.05,39.42,38.99,39.39,37.46,18248233,18248233,0.34,0.87068,39.2125,"May 05, 23",0.0087068
2023-05-08,39.53,39.55,39.34,39.41,37.48,19721300,19721300,-0.12,-0.30357,39.4575,"May 08, 23",-0.0030357
2023-05-09,39.01,39.2,38.97,39.17,37.25,17294908,17294908,0.16,0.41015,39.0875,"May 09, 23",0.0041015
2023-05-10,39.13,39.26,38.94,39.15,37.23,22410300,22410300,0.02,0.05111168,39.12,"May 10, 23",0.0005111168
2023-05-11,38.81,39.02,38.7,39.01,37.1,34620303,34620303,0.2,0.51533,38.885,"May 11, 23",0.0051533
2023-05-12,38.74,38.75,38.47,38.55,36.66,32789262,32789262,-0.19,-0.49045,38.6275,"May 12, 23",-0.0049045
2023-05-15,38.96,39.31,38.84,39.26,37.34,28911000,28911000,0.3,0.77002,39.0925,"May 15, 23",0.0077002
2023-05-16,38.99,39.15,38.96,38.98,37.07,24887446,24887446,-0.01,-0.0256476,39.02,"May 16, 23",-0.000256476
2023-05-17,38.98,39.21,38.91,39.16,37.24,24358200,24358200,0.18,0.46178,39.065,"May 17, 23",0.0046178
2023-05-18,39.01,39.03,38.78,38.95,37.04,30378920,30378920,-0.06,-0.15381,38.9425,"May 18, 23",-0.0015381
2023-05-19,39.05,39.09,38.9,38.98,37.07,26847632,26847632,-0.07,-0.17926,39.005,"May 19, 23",-0.0017926
2023-05-22,39.26,39.47,39.26,39.3,37.38,30254000,30254000,0.04,0.10188,39.3225,"May 22, 23",0.0010188
2023-05-23,38.95,39.05,38.67,38.69,36.8,43844545,43844545,-0.26,-0.66752,38.84,"May 23, 23",-0.0066752
2023-05-24,38.65,38.67,38.38,38.4,36.52,31559625,31559625,-0.245,-0.64683,38.525,"May 24, 23",-0.0064683
2023-05-25,38.51,38.51,38.25,38.32,36.44,28492936,28492936,-0.19,-0.49338,38.3975,"May 25, 23",-0.0049338
2023-05-26,38.66,39.07,38.66,39.0,37.09,24941713,24941713,0.34,0.87946,38.8475,"May 26, 23",0.0087946
2023-05-30,38.9,38.91,38.44,38.55,36.66,25536900,25536900,-0.35,-0.89974,38.7,"May 30, 23",-0.0089974
2023-05-31,38.24,38.25,37.91,38.19,36.32,35917936,35917936,-0.05,-0.13075,38.1475,"May 31, 23",-0.0013075
2023-06-01,38.25,38.89,38.23,38.87,36.97,32875390,32875390,0.62,1.62,38.56,"June 01, 23",0.0162
2023-06-02,39.5,39.64,39.49,39.54,37.61,53717010,53717010,0.04,0.10127,39.5425,"June 02, 23",0.0010127
2023-06-05,39.43,39.55,39.35,39.53,37.6,19150987,19150987,0.1,0.25361,39.465,"June 05, 23",0.0025361
2023-06-06,39.45,39.93,39.41,39.88,37.93,35447700,35447700,0.43,1.09,39.6675,"June 06, 23",0.0109
2023-06-07,39.56,39.77,39.34,39.4,37.77,44313300,44313300,-0.16,-0.40445,39.5175,"June 07, 23",-0.0040445
2023-06-08,39.43,39.72,39.42,39.68,38.03,26886812,26886812,0.25,0.63403,39.5625,"June 08, 23",0.0063403
2023-06-09,39.83,40.05,39.82,39.86,38.21,22199581,22199581,0.03,0.07532011,39.89,"June 09, 23",0.0007532011
2023-06-12,39.88,39.99,39.82,39.94,38.28,25268475,25268475,0.06,0.15045,39.9075,"June 12, 23",0.0015045
2023-06-13,40.37,40.47,40.23,40.34,38.67,35053100,35053100,-0.03,-0.07431261,40.3525,"June 13, 23",-0.0007431261
2023-06-14,40.35,40.73,40.33,40.64,38.95,37898300,37898300,0.29,0.71871,40.5125,"June 14, 23",0.0071871
2023-06-15,40.84,41.04,40.76,41.02,39.32,36328418,36328418,0.18,0.44074,40.915,"June 15, 23",0.0044074
2023-06-16,41.09,41.09,40.77,40.88,39.18,40001895,40001895,-0.21,-0.51107,40.9575,"June 16, 23",-0.0051107
2023-06-20,40.29,40.35,39.96,40.08,38.42,50477100,50477100,-0.21,-0.52122,40.17,"June 20, 23",-0.0052122
2023-06-21,39.86,39.96,39.74,39.89,38.24,20771426,20771426,0.03,0.07526342,39.8625,"June 21, 23",0.0007526342
2023-06-22,39.64,39.8,39.58,39.75,38.1,22804258,22804258,0.11,0.2775,39.6925,"June 22, 23",0.002775
2023-06-23,39.23,39.23,39.06,39.17,37.55,26321709,26321709,-0.06,-0.15294,39.1725,"June 23, 23",-0.0015294
2023-06-26,39.33,39.48,39.26,39.3,37.67,18302400,18302400,-0.03,-0.07627765,39.3425,"June 26, 23",-0.0007627765
2023-06-27,39.62,39.72,39.52,39.7,38.05,21799723,21799723,0.08,0.20192,39.64,"June 27, 23",0.0020192
2023-06-28,39.39,39.51,39.3,39.46,37.82,21628452,21628452,0.07,0.17771,39.415,"June 28, 23",0.0017771
2023-06-29,39.16,39.28,39.15,39.25,37.62,23278340,23278340,0.09,0.22983,39.21,"June 29, 23",0.0022983
2023-06-30,39.56,39.72,39.47,39.56,37.92,23366918,23366918,0.0,0.0,39.5775,"June 30, 23",0.0
2023-07-03,40.01,40.21,39.95,40.0,38.34,15417002,15417002,-0.01,-0.02499375,40.0425,"July 03, 23",-0.0002499375
2023-07-05,39.83,39.85,39.69,39.76,38.11,15853837,15853837,-0.07,-0.17575,39.7825,"July 05, 23",-0.0017575
2023-07-06,39.17,39.23,38.81,38.95,37.33,36352502,36352502,-0.22,-0.56165,39.04,"July 06, 23",-0.0056165
2023-07-07,39.08,39.6,39.07,39.39,37.76,21518573,21518573,0.31,0.79324,39.285,"July 07, 23",0.0079324
2023-07-10,39.15,39.44,39.14,39.42,37.78,22273406,22273406,0.27,0.68966,39.2875,"July 10, 23",0.0068966
2023-07-11,39.66,39.84,39.49,39.82,38.17,19619000,19619000,0.16,0.40343,39.7025,"July 11, 23",0.0040343
2023-07-12,40.43,40.74,40.41,40.71,39.02,61015900,61015900,0.28,0.69256,40.5725,"July 12, 23",0.0069256
2023-07-13,40.93,41.32,40.91,41.24,39.53,44062419,44062419,0.31,0.75739,41.1,"July 13, 23",0.0075739
2023-07-14,41.14,41.16,40.98,41.01,39.31,26724529,26724529,-0.13,-0.31599,41.0725,"July 14, 23",-0.0031599
2023-07-17,40.84,41.07,40.67,41.06,39.36,25782907,25782907,0.22,0.53869,40.91,"July 17, 23",0.0053869
2023-07-18,40.83,40.92,40.64,40.76,39.07,29378017,29378017,-0.07,-0.17144,40.7875,"July 18, 23",-0.0017144
2023-07-19,40.82,40.99,40.63,40.68,38.99,26941224,26941224,-0.14,-0.34297,40.78,"July 19, 23",-0.0034297
2023-07-20,40.5,40.6,40.32,40.38,38.71,31226710,31226710,-0.12,-0.2963,40.45,"July 20, 23",-0.002963
2023-07-21,40.49,40.53,40.29,40.32,38.65,21620459,21620459,-0.17,-0.41986,40.4075,"July 21, 23",-0.0041986
2023-07-24,40.46,41.02,40.42,40.87,39.17,47123642,47123642,0.415,1.01,40.6925,"July 24, 23",0.0101
2023-07-25,41.37,41.4,41.19,41.21,39.5,32437347,32437347,-0.16,-0.38675,41.2925,"July 25, 23",-0.0038675
2023-07-26,41.03,41.57,41.01,41.45,39.73,34963100,34963100,0.42,1.02,41.265,"July 26, 23",0.0102
2023-07-27,41.48,41.51,40.9,40.94,39.24,37548530,37548530,-0.54,-1.3,41.2075,"July 27, 23",-0.013
2023-07-28,41.74,41.96,41.67,41.93,40.19,34529000,34529000,0.19,0.4552,41.825,"July 28, 23",0.004552
2023-07-31,41.79,42.0,41.72,41.95,40.21,28034726,28034726,0.16,0.38287,41.865,"July 31, 23",0.0038287
2023-08-01,41.61,41.65,41.37,41.42,39.7,34641581,34641581,-0.19,-0.45662,41.5125,"August 01, 23",-0.0045662
2023-08-02,40.75,40.75,40.34,40.43,38.75,35589292,35589292,-0.32,-0.78528,40.5675,"August 02, 23",-0.0078528
2023-08-03,40.48,40.74,40.44,40.59,38.91,20896307,20896307,0.11,0.27174,40.5625,"August 03, 23",0.0027174
2023-08-04,40.7,40.92,40.49,40.54,38.86,29249529,29249529,-0.16,-0.39312,40.6625,"August 04, 23",-0.0039312
2023-08-07,40.65,40.65,40.31,40.48,38.8,19419139,19419139,-0.17,-0.4182,40.5225,"August 07, 23",-0.004182
2023-08-08,39.87,40.0,39.67,39.99,38.33,22600722,22600722,0.12,0.30098,39.8825,"August 08, 23",0.0030098
2023-08-09,40.25,40.28,39.93,40.09,38.43,27936927,27936927,-0.16,-0.39752,40.1375,"August 09, 23",-0.0039752
2023-08-10,40.38,40.7,40.08,40.15,38.48,26321355,26321355,-0.23,-0.56959,40.3275,"August 10, 23",-0.0056959
2023-08-11,39.7,39.73,39.46,39.56,37.92,32303552,32303552,-0.14,-0.35264,39.6125,"August 11, 23",-0.0035264
2023-08-14,39.18,39.45,39.04,39.37,37.74,25510066,25510066,0.19,0.48494,39.26,"August 14, 23",0.0048494
2023-08-15,39.18,39.18,38.87,38.92,37.31,31837500,31837500,-0.26,-0.6636,39.0375,"August 15, 23",-0.006636
2023-08-16,38.7,38.89,38.56,38.57,36.97,37596643,37596643,-0.13,-0.33592,38.68,"August 16, 23",-0.0033592
2023-08-17,39.05,39.07,38.63,38.66,37.06,35544200,35544200,-0.39,-0.99872,38.8525,"August 17, 23",-0.0099872
2023-08-18,38.26,38.48,38.21,38.4,36.81,33913062,33913062,0.14,0.36592,38.3375,"August 18, 23",0.0036592
2023-08-21,38.34,38.52,38.27,38.49,36.89,24331901,24331901,0.15,0.39124,38.405,"August 21, 23",0.0039124
2023-08-22,38.64,38.68,38.35,38.41,36.82,26689800,26689800,-0.23,-0.59524,38.52,"August 22, 23",-0.0059524
2023-08-23,38.7,39.07,38.68,39.02,37.4,27643300,27643300,0.32,0.82687,38.8675,"August 23, 23",0.0082687
2023-08-24,39.16,39.24,38.86,38.87,37.26,25776714,25776714,-0.29,-0.74055,39.0325,"August 24, 23",-0.0074055
2023-08-25,38.88,38.99,38.58,38.91,37.3,20154876,20154876,0.03,0.07716049,38.84,"August 25, 23",0.0007716049
2023-08-28,39.19,39.33,39.12,39.29,37.66,21426870,21426870,0.1,0.25517,39.2325,"August 28, 23",0.0025517
2023-08-29,39.4,39.82,39.29,39.79,38.14,30243423,30243423,0.39,0.98985,39.575,"August 29, 23",0.0098985
2023-08-30,39.57,39.77,39.55,39.66,38.01,16164203,16164203,0.09,0.22745,39.6375,"August 30, 23",0.0022745
2023-08-31,39.37,39.39,39.11,39.17,37.55,35424740,35424740,-0.2,-0.508,39.26,"August 31, 23",-0.00508
2023-09-01,39.71,39.83,39.54,39.63,37.99,26152330,26152330,-0.08,-0.20146,39.6775,"September 01, 23",-0.0020146
2023-09-05,39.42,39.46,39.27,39.31,37.68,23571600,23571600,-0.11,-0.27905,39.365,"September 05, 23",-0.0027905
2023-09-06,39.22,39.42,39.03,39.09,37.47,29118537,29118537,-0.13,-0.33146,39.19,"September 06, 23",-0.0033146
2023-09-07,38.7,38.73,38.55,38.63,37.03,23907516,23907516,-0.07,-0.18088,38.6525,"September 07, 23",-0.0018088
2023-09-08,38.74,38.83,38.65,38.71,37.1,15128903,15128903,-0.03,-0.07743934,38.7325,"September 08, 23",-0.0007743934
2023-09-11,39.14,39.21,38.99,39.19,37.56,20748142,20748142,0.05,0.12775,39.1325,"September 11, 23",0.0012775
2023-09-12,38.9,39.19,38.89,39.07,37.45,26259609,26259609,0.17,0.43702,39.0125,"September 12, 23",0.0043702
2023-09-13,39.03,39.16,38.95,39.02,37.4,20708052,20708052,-0.01,-0.02562132,39.04,"September 13, 23",-0.0002562132
2023-09-14,39.25,39.38,39.13,39.28,37.65,22611200,22611200,0.03,0.07643312,39.26,"September 14, 23",0.0007643312
2023-09-15,39.29,39.35,39.09,39.13,37.51,32981736,32981736,-0.16,-0.40723,39.215,"September 15, 23",-0.0040723
2023-09-18,39.01,39.1,38.9,39.08,37.46,22967013,22967013,0.07,0.17944,39.0225,"September 18, 23",0.0017944
2023-09-19,38.91,38.98,38.77,38.85,37.24,17404019,17404019,-0.06,-0.1542,38.8775,"September 19, 23",-0.001542
2023-09-20,38.96,39.11,38.69,38.69,37.09,24528504,24528504,-0.27,-0.69302,38.8625,"September 20, 23",-0.0069302
2023-09-21,38.1,38.2,38.01,38.02,36.44,33916697,33916697,-0.08,-0.20997,38.0825,"September 21, 23",-0.0020997
2023-09-22,38.64,38.71,38.44,38.47,36.87,40006625,40006625,-0.17,-0.43996,38.565,"September 22, 23",-0.0043996
2023-09-25,38.15,38.34,38.15,38.3,36.71,29050100,29050100,0.15,0.39318,38.235,"September 25, 23",0.0039318
2023-09-26,37.92,38.03,37.73,37.76,36.19,39426120,39426120,-0.16,-0.42194,37.86,"September 26, 23",-0.0042194
2023-09-27,37.95,37.98,37.63,37.82,36.25,27723500,27723500,-0.13,-0.34256,37.845,"September 27, 23",-0.0034256
2023-09-28,37.65,37.96,37.58,37.92,36.35,31425545,31425545,0.27,0.71713,37.7775,"September 28, 23",0.0071713
2023-09-29,38.33,38.33,37.88,37.95,36.38,41783600,41783600,-0.38,-0.99139,38.1225,"September 29, 23",-0.0099139
2023-10-02,37.88,37.93,37.66,37.76,36.19,30529200,30529200,-0.12,-0.31679,37.8075,"October 02, 23",-0.0031679
2023-10-03,37.4,37.55,37.2,37.26,35.71,52953946,52953946,-0.14,-0.37433,37.3525,"October 03, 23",-0.0037433
2023-10-04,37.19,37.26,37.02,37.15,35.61,36174300,36174300,-0.04,-0.10756,37.155,"October 04, 23",-0.0010756
2023-10-05,37.16,37.32,37.03,37.29,35.74,27725934,27725934,0.13,0.34984,37.2,"October 05, 23",0.0034984
2023-10-06,37.28,37.92,37.22,37.83,36.26,33737597,33737597,0.55,1.48,37.5625,"October 06, 23",0.0148
2023-10-09,37.32,37.66,37.26,37.65,36.09,21799903,21799903,0.33,0.88424,37.4725,"October 09, 23",0.0088424
2023-10-10,37.9,38.25,37.87,38.19,36.61,35189100,35189100,0.29,0.76517,38.0525,"October 10, 23",0.0076517
2023-10-11,38.47,38.57,38.27,38.43,36.84,24577700,24577700,-0.04,-0.10398,38.435,"October 11, 23",-0.0010398
2023-10-12,38.51,38.53,37.9,38.0,36.42,36022038,36022038,-0.51,-1.32,38.235,"October 12, 23",-0.0132
2023-10-13,38.03,38.16,37.77,37.86,36.29,26188011,26188011,-0.17,-0.44702,37.955,"October 13, 23",-0.0044702
2023-10-16,37.86,38.23,37.81,38.14,36.56,21117721,21117721,0.28,0.73957,38.01,"October 16, 23",0.0073957
2023-10-17,37.83,38.23,37.82,38.04,36.46,24251723,24251723,0.21,0.55511,37.98,"October 17, 23",0.0055511
2023-10-18,37.68,37.73,37.4,37.46,35.91,29849146,29849146,-0.22,-0.58386,37.5675,"October 18, 23",-0.0058386
2023-10-19,37.35,37.55,37.22,37.24,35.7,28401814,28401814,-0.11,-0.29451,37.34,"October 19, 23",-0.0029451
2023-10-20,36.92,37.05,36.76,36.79,35.26,39070014,39070014,-0.13,-0.35211,36.88,"October 20, 23",-0.0035211
2023-10-23,36.52,36.91,36.38,36.76,35.24,34568662,34568662,0.24,0.65717,36.6425,"October 23, 23",0.0065717
2023-10-24,36.89,37.3,36.89,37.23,35.69,33962200,33962200,0.34,0.92166,37.0775,"October 24, 23",0.0092166
2023-10-25,36.85,37.0,36.7,36.74,35.22,25267400,25267400,-0.11,-0.29851,36.8225,"October 25, 23",-0.0029851
2023-10-26,36.47,36.65,36.4,36.56,35.04,28415823,28415823,0.09,0.24678,36.52,"October 26, 23",0.0024678
2023-10-27,36.89,36.95,36.47,36.53,35.01,34216900,34216900,-0.36,-0.97587,36.71,"October 27, 23",-0.0097587
2023-10-30,37.1,37.15,36.78,36.91,35.38,30506728,30506728,-0.19,-0.51213,36.985,"October 30, 23",-0.0051213
2023-10-31,36.61,36.72,36.41,36.7,35.18,37734317,37734317,0.09,0.24583,36.61,"October 31, 23",0.0024583
2023-11-01,36.69,37.06,36.65,37.04,35.5,27879383,27879383,0.35,0.95394,36.86,"November 01, 23",0.0095394
2023-11-02,37.59,37.72,37.47,37.69,36.13,33661453,33661453,0.1,0.26603,37.6175,"November 02, 23",0.0026603
2023-11-03,38.19,38.54,38.17,38.46,36.86,41736531,41736531,0.27,0.70699,38.34,"November 03, 23",0.0070699
2023-11-06,38.96,38.99,38.72,38.77,37.16,32347134,32347134,-0.19,-0.48768,38.86,"November 06, 23",-0.0048768
2023-11-07,38.53,38.73,38.35,38.7,37.09,18218531,18218531,0.17,0.44121,38.5775,"November 07, 23",0.0044121
2023-11-08,38.47,38.62,38.36,38.44,36.85,18963500,18963500,-0.03,-0.07798284,38.4725,"November 08, 23",-0.0007798284
2023-11-09,38.42,38.53,38.03,38.08,36.5,25631114,25631114,-0.34,-0.88496,38.265,"November 09, 23",-0.0088496
2023-11-10,38.08,38.35,38.02,38.35,36.76,18543017,18543017,0.27,0.70903,38.2,"November 10, 23",0.0070903
2023-11-13,38.22,38.49,38.14,38.34,36.75,23437433,23437433,0.12,0.31397,38.2975,"November 13, 23",0.0031397
2023-11-14,38.92,39.42,38.91,39.36,37.73,66042500,66042500,0.44,1.13,39.1525,"November 14, 23",0.0113
2023-11-15,39.69,39.91,39.6,39.69,38.04,43281734,43281734,0.0,0.0,39.7225,"November 15, 23",0.0
2023-11-16,39.24,39.49,39.14,39.31,37.68,22868300,22868300,0.07,0.17839,39.295,"November 16, 23",0.0017839
2023-11-17,39.32,39.43,39.24,39.36,37.73,28460930,28460930,0.04,0.10173,39.3375,"November 17, 23",0.0010173
2023-11-20,39.54,39.92,39.52,39.85,38.2,35801308,35801308,0.31,0.78402,39.7075,"November 20, 23",0.0078402
2023-11-21,39.75,39.83,39.52,39.6,37.96,20929700,20929700,-0.15,-0.37736,39.675,"November 21, 23",-0.0037736
2023-11-22,39.55,39.64,39.38,39.52,37.88,20007157,20007157,-0.03,-0.07585335,39.5225,"November 22, 23",-0.0007585335
2023-11-24,39.36,39.57,39.33,39.54,37.9,11365033,11365033,0.18,0.45732,39.45,"November 24, 23",0.0045732
2023-11-27,39.37,39.42,39.27,39.38,37.75,22925243,22925243,0.01,0.02540005,39.36,"November 27, 23",0.0002540005
2023-11-28,39.56,39.78,39.49,39.71,38.06,35006717,35006717,0.15,0.37917,39.635,"November 28, 23",0.0037917
2023-11-29,39.51,39.72,39.44,39.48,37.84,26049200,26049200,-0.03,-0.07593014,39.5375,"November 29, 23",-0.0007593014
2023-11-30,39.57,39.61,39.29,39.56,37.92,30482770,30482770,-0.01,-0.02527167,39.5075,"November 30, 23",-0.0002527167
2023-12-01,39.29,39.73,39.21,39.73,38.08,27140196,27140196,0.44,1.12,39.49,"December 01, 23",0.0112
2023-12-04,39.42,39.5,39.19,39.28,37.65,28074900,28074900,-0.14,-0.35515,39.3475,"December 04, 23",-0.0035515
2023-12-05,38.93,39.09,38.84,39.04,37.42,25462341,25462341,0.11,0.28256,38.975,"December 05, 23",0.0028256
2023-12-06,39.28,39.3,38.98,38.99,37.37,23069039,23069039,-0.29,-0.73829,39.1375,"December 06, 23",-0.0073829
2023-12-07,39.12,39.2,39.0,39.18,37.55,19735030,19735030,0.06,0.15337,39.125,"December 07, 23",0.0015337
2023-12-08,38.93,39.14,38.85,39.01,37.39,25195432,25195432,0.08,0.2055,38.9825,"December 08, 23",0.002055
2023-12-11,39.01,39.25,38.96,39.24,37.61,20426400,20426400,0.23,0.58959,39.115,"December 11, 23",0.0058959
2023-12-12,39.12,39.27,38.94,39.25,37.62,20278349,20278349,0.13,0.33231,39.145,"December 12, 23",0.0033231
2023-12-13,39.02,39.66,38.83,39.64,38.0,42607800,42607800,0.62,1.59,39.2875,"December 13, 23",0.0159
2023-12-14,39.9,40.28,39.9,40.22,38.55,51998907,51998907,0.32,0.80201,40.075,"December 14, 23",0.0080201
2023-12-15,40.18,40.28,39.98,39.98,38.32,37110359,37110359,-0.2,-0.49776,40.105,"December 15, 23",-0.0049776
2023-12-18,39.95,39.99,39.78,39.96,38.3,37419400,37419400,0.01,0.02503129,39.92,"December 18, 23",0.0002503129
2023-12-19,40.13,40.36,40.1,40.3,38.63,33688600,33688600,0.17,0.42362,40.2225,"December 19, 23",0.0042362
2023-12-20,39.29,39.35,38.79,38.84,37.93,44766600,44766600,-0.45,-1.15,39.0675,"December 20, 23",-0.0115
2023-12-21,39.38,39.6,39.31,39.57,38.65,33402800,33402800,0.19,0.48248,39.465,"December 21, 23",0.0048248
2023-12-22,39.26,39.46,39.22,39.38,38.46,17082948,17082948,0.12,0.30565,39.33,"December 22, 23",0.0030565
2023-12-26,39.7,39.77,39.58,39.69,38.76,16173200,16173200,-0.01,-0.02518892,39.685,"December 26, 23",-0.0002518892
2023-12-27,39.89,39.98,39.82,39.92,38.99,30120642,30120642,0.03,0.07520682,39.9025,"December 27, 23",0.0007520682
2023-12-28,40.28,40.44,40.22,40.23,39.29,36660649,36660649,-0.05,-0.12413,40.2925,"December 28, 23",-0.0012413
2023-12-29,40.2,40.42,40.17,40.21,39.27,48758237,48758237,0.01,0.02487562,40.25,"December 29, 23",0.0002487562
2024-01-02,39.83,39.95,39.65,39.74,38.81,20839203,20839203,-0.09,-0.22596,39.7925,"January 02, 24",-0.0022596
2024-01-03,39.33,39.65,39.32,39.52,38.6,32220848,32220848,0.19,0.48309,39.455,"January 03, 24",0.0048309
2024-01-04,39.39,39.6,39.38,39.39,38.47,20922700,20922700,0.0,0.0,39.44,"January 04, 24",0.0
2024-01-05,39.45,39.71,39.38,39.44,38.52,21875623,21875623,-0.01,-0.02534854,39.495,"January 05, 24",-0.0002534854
2024-01-08,39.17,39.57,39.13,39.55,38.63,16208686,16208686,0.38,0.97013,39.355,"January 08, 24",0.0097013
2024-01-09,38.98,39.08,38.91,38.99,38.08,31344425,31344425,0.01,0.02565418,38.99,"January 09, 24",0.0002565418
2024-01-10,38.94,38.97,38.81,38.9,37.99,20149400,20149400,-0.04,-0.10272,38.905,"January 10, 24",-0.0010272
2024-01-11,39.11,39.17,38.78,39.06,38.15,24682100,24682100,-0.05,-0.12784,39.03,"January 11, 24",-0.0012784
2024-01-12,39.34,39.5,39.17,39.2,38.28,21605763,21605763,-0.14,-0.35587,39.3025,"January 12, 24",-0.0035587
2024-01-16,38.51,38.53,38.19,38.25,37.36,44486806,44486806,-0.26,-0.67515,38.37,"January 16, 24",-0.0067515
2024-01-17,37.5,37.7,37.48,37.68,36.8,50591600,50591600,0.18,0.48,37.59,"January 17, 24",0.0048
2024-01-18,37.97,38.03,37.83,37.99,37.1,31884760,31884760,0.02,0.05267316,37.955,"January 18, 24",0.0005267316
2024-01-19,38.08,38.42,37.94,38.39,37.49,31372016,31372016,0.31,0.81408,38.2075,"January 19, 24",0.0081408
2024-01-22,37.95,38.15,37.91,38.05,37.16,25753711,25753711,0.1,0.2635,38.015,"January 22, 24",0.002635
2024-01-23,38.21,38.43,38.19,38.38,37.48,34710411,34710411,0.17,0.44491,38.3025,"January 23, 24",0.0044491
2024-01-24,39.07,39.09,38.77,38.81,37.9,38215800,38215800,-0.26,-0.66547,38.935,"January 24, 24",-0.0066547
2024-01-25,38.97,39.02,38.74,38.86,37.95,23157000,23157000,-0.11,-0.28227,38.8975,"January 25, 24",-0.0028227
2024-01-26,38.82,39.0,38.79,38.89,37.98,21031551,21031551,0.07,0.18032,38.875,"January 26, 24",0.0018032
2024-01-29,39.0,39.01,38.7,38.91,38.0,24133600,24133600,-0.09,-0.23077,38.905,"January 29, 24",-0.0023077
2024-01-30,38.49,38.61,38.41,38.6,37.7,22928200,22928200,0.11,0.28579,38.5275,"January 30, 24",0.0028579
2024-01-31,38.46,38.73,38.27,38.39,37.49,37689739,37689739,-0.07,-0.18201,38.4625,"January 31, 24",-0.0018201
2024-02-01,38.62,38.78,38.53,38.76,37.85,22048379,22048379,0.14,0.36251,38.6725,"February 01, 24",0.0036251
2024-02-02,38.59,38.69,38.45,38.65,37.75,29803674,29803674,0.06,0.15548,38.595,"February 02, 24",0.0015548
2024-02-05,38.55,38.8,38.49,38.7,37.8,26934954,26934954,0.15,0.38911,38.635,"February 05, 24",0.0038911
2024-02-06,39.31,39.6,39.23,39.58,38.66,41288419,41288419,0.27,0.68685,39.43,"February 06, 24",0.0068685
2024-02-07,39.5,39.68,39.47,39.63,38.7,22270167,22270167,0.13,0.32911,39.57,"February 07, 24",0.0032911
2024-02-08,39.46,39.5,39.3,39.41,38.49,23485837,23485837,-0.05,-0.12671,39.4175,"February 08, 24",-0.0012671
2024-02-09,39.46,39.64,39.25,39.58,38.66,22416486,22416486,0.12,0.30411,39.4825,"February 09, 24",0.0030411
2024-02-12,39.64,40.1,39.63,39.89,38.96,33026511,33026511,0.25,0.63068,39.815,"February 12, 24",0.0063068
2024-02-13,39.38,39.53,38.95,39.14,38.23,42252408,42252408,-0.24,-0.60945,39.25,"February 13, 24",-0.0060945
2024-02-14,39.61,39.74,39.53,39.7,38.77,28923100,28923100,0.09,0.22722,39.645,"February 14, 24",0.0022722
2024-02-15,39.73,39.91,39.71,39.89,38.96,27273300,27273300,0.16,0.40272,39.81,"February 15, 24",0.0040272
2024-02-16,40.05,40.21,39.99,40.08,39.14,36729053,36729053,0.03,0.07490637,40.0825,"February 16, 24",0.0007490637
2024-02-20,40.24,40.32,40.04,40.14,39.2,32493800,32493800,-0.1,-0.24851,40.185,"February 20, 24",-0.0024851
2024-02-21,40.22,40.33,40.08,40.21,39.27,29076101,29076101,-0.01,-0.02486325,40.21,"February 21, 24",-0.0002486325
2024-02-22,40.57,40.66,40.43,40.62,39.67,32548100,32548100,0.05,0.12324,40.57,"February 22, 24",0.0012324
2024-02-23,40.59,40.66,40.46,40.6,39.65,37973622,37973622,0.01,0.02463661,40.5775,"February 23, 24",0.0002463661
2024-02-26,40.38,40.49,40.35,40.42,39.48,23804700,23804700,0.04,0.09905894,40.41,"February 26, 24",0.0009905894
2024-02-27,40.53,40.56,40.45,40.5,39.55,21206377,21206377,-0.03,-0.07401925,40.51,"February 27, 24",-0.0007401925
2024-02-28,40.12,40.14,39.9,39.97,39.04,31288915,31288915,-0.15,-0.37388,40.0325,"February 28, 24",-0.0037388
2024-02-29,40.18,40.19,39.93,39.99,39.06,43973800,43973800,-0.19,-0.47287,40.0725,"February 29, 24",-0.0047287
2024-03-01,40.28,40.56,40.2,40.48,39.53,35477283,35477283,0.2,0.49652,40.38,"March 01, 24",0.0049652
2024-03-04,40.54,40.54,40.34,40.39,39.45,38144500,38144500,-0.15,-0.37,40.4525,"March 04, 24",-0.0037
2024-03-05,40.19,40.29,39.96,40.03,39.1,32915178,32915178,-0.16,-0.39811,40.1175,"March 05, 24",-0.0039811
2024-03-06,40.64,40.77,40.55,40.61,39.66,45875017,45875017,-0.0293,-0.0738189,40.6425,"March 06, 24",-0.000738189
2024-03-07,40.67,40.89,40.59,40.86,39.91,26916100,26916100,0.185,0.46717,40.7525,"March 07, 24",0.0046717
2024-03-08,40.99,41.12,40.77,40.82,39.87,30341386,30341386,-0.17,-0.41474,40.925,"March 08, 24",-0.0041474
2024-03-11,40.9,41.05,40.87,40.91,39.95,22761639,22761639,0.01,0.02444988,40.9325,"March 11, 24",0.0002444988
2024-03-12,41.25,41.38,41.07,41.36,40.39,37392446,37392446,0.11,0.26667,41.265,"March 12, 24",0.0026667
2024-03-13,41.19,41.31,41.16,41.23,40.27,25743137,25743137,0.04,0.09711095,41.2225,"March 13, 24",0.0009711095
2024-03-14,41.26,41.31,40.91,41.02,40.06,31566236,31566236,-0.24,-0.58168,41.125,"March 14, 24",-0.0058168
2024-03-15,40.84,40.92,40.71,40.77,39.82,32816634,32816634,-0.07,-0.1714,40.81,"March 15, 24",-0.001714
2024-03-18,41.01,41.05,40.79,40.84,39.89,23107946,23107946,-0.17,-0.41453,40.9225,"March 18, 24",-0.0041453
2024-03-19,40.58,40.72,40.42,40.64,39.69,23851800,23851800,0.06,0.14786,40.59,"March 19, 24",0.0014786
2024-03-20,40.72,41.12,40.66,41.1,40.14,32308000,32308000,0.38,0.9332,40.9,"March 20, 24",0.009332
2024-03-21,41.38,41.39,41.13,41.15,40.19,27655700,27655700,-0.23,-0.55582,41.2625,"March 21, 24",-0.0055582
2024-03-22,40.9,40.96,40.79,40.86,39.91,30355600,30355600,-0.04,-0.09779951,40.8775,"March 22, 24",-0.0009779951
2024-03-25,40.8,40.95,40.8,40.89,39.94,12894800,12894800,0.09,0.22059,40.86,"March 25, 24",0.0022059
2024-03-26,40.99,41.01,40.84,40.86,39.91,15363300,15363300,-0.13,-0.31715,40.925,"March 26, 24",-0.0031715
2024-03-27,40.84,40.93,40.74,40.93,39.97,21819500,21819500,0.09,0.22037,40.86,"March 27, 24",0.0022037
2024-03-28,41.02,41.2,41.02,41.08,40.12,28296307,28296307,0.06,0.14627,41.08,"March 28, 24",0.0014627
2024-04-01,41.26,41.46,41.06,41.15,40.19,20857128,20857128,-0.11,-0.2666,41.2325,"April 01, 24",-0.002666
2024-04-02,41.29,41.43,41.24,41.28,40.32,22346167,22346167,-0.01,-0.02421894,41.31,"April 02, 24",-0.0002421894
2024-04-03,41.09,41.41,41.05,41.31,40.35,33272500,33272500,0.22,0.53541,41.215,"April 03, 24",0.0053541
2024-04-04,41.72,41.79,41.14,41.16,40.2,33317740,33317740,-0.56,-1.34,41.4525,"April 04, 24",-0.0134
2024-04-05,41.11,41.34,41.03,41.25,40.29,31563967,31563967,0.14,0.34055,41.1825,"April 05, 24",0.0034055
2024-04-08,41.47,41.6,41.45,41.52,40.55,18452544,18452544,0.05,0.12057,41.51,"April 08, 24",0.0012057
2024-04-09,41.79,41.87,41.6,41.8,40.82,23965800,23965800,0.01,0.02392917,41.765,"April 09, 24",0.0002392917
2024-04-10,41.29,41.34,41.06,41.23,40.27,37281820,37281820,-0.06,-0.14531,41.23,"April 10, 24",-0.0014531
2024-04-11,41.53,41.55,41.22,41.48,40.51,23648600,23648600,-0.05,-0.12039,41.445,"April 11, 24",-0.0012039
2024-04-12,40.89,40.9,40.44,40.53,39.58,50234623,50234623,-0.36,-0.88041,40.69,"April 12, 24",-0.0088041
2024-04-15,40.77,40.77,40.2,40.27,39.33,31290295,31290295,-0.5,-1.23,40.5025,"April 15, 24",-0.0123
2024-04-16,39.73,39.92,39.62,39.74,38.81,43707959,43707959,0.01,0.0251699,39.7525,"April 16, 24",0.000251699
2024-04-17,39.95,39.97,39.59,39.71,38.78,26019403,26019403,-0.24,-0.60075,39.805,"April 17, 24",-0.0060075
2024-04-18,39.9,40.1,39.78,39.87,38.94,20581900,20581900,-0.03,-0.07518797,39.9125,"April 18, 24",-0.0007518797
2024-04-19,39.71,39.81,39.58,39.71,38.78,29537419,29537419,0.0,0.0,39.7025,"April 19, 24",0.0
2024-04-22,39.79,40.21,39.76,40.14,39.2,25738800,25738800,0.35,0.87962,39.975,"April 22, 24",0.0087962
2024-04-23,40.18,40.51,40.16,40.47,39.53,21907135,21907135,0.29,0.72175,40.33,"April 23, 24",0.0072175
2024-04-24,40.72,40.75,40.48,40.61,39.66,18118100,18118100,-0.11,-0.27014,40.64,"April 24, 24",-0.0027014
2024-04-25,40.27,40.75,40.22,40.7,39.75,21962536,21962536,0.43,1.07,40.485,"April 25, 24",0.0107
2024-04-26,41.08,41.18,41.02,41.17,40.21,24407721,24407721,0.09,0.21908,41.1125,"April 26, 24",0.0021908
2024-04-29,41.37,41.58,41.32,41.57,40.6,31041200,31041200,0.2,0.48344,41.46,"April 29, 24",0.0048344
2024-04-30,41.18,41.32,40.99,40.99,40.03,32748733,32748733,-0.19,-0.46139,41.12,"April 30, 24",-0.0046139
2024-05-01,41.06,41.48,40.98,41.03,40.07,34489500,34489500,-0.03,-0.07306381,41.1375,"May 01, 24",-0.0007306381
2024-05-02,41.58,42.19,41.45,42.09,41.11,48855700,48855700,0.51,1.23,41.8275,"May 02, 24",0.0123
2024-05-03,42.34,42.49,42.17,42.47,41.48,31815171,31815171,0.13,0.30704,42.3675,"May 03, 24",0.0030704
2024-05-06,42.47,42.54,42.4,42.51,41.52,19706315,19706315,0.04,0.09418413,42.48,"May 06, 24",0.0009418413
2024-05-07,42.31,42.38,42.22,42.27,41.28,21316800,21316800,-0.04,-0.0945403,42.295,"May 07, 24",-0.000945403
2024-05-08,42.0,42.3,42.0,42.28,41.29,18933700,18933700,0.28,0.66667,42.145,"May 08, 24",0.0066667
2024-05-09,42.25,42.42,42.16,42.41,41.42,22204429,22204429,0.16,0.3787,42.31,"May 09, 24",0.003787
2024-05-10,42.69,42.74,42.45,42.5,41.51,28056400,28056400,-0.19,-0.44507,42.595,"May 10, 24",-0.0044507
2024-05-13,42.79,42.96,42.77,42.82,41.82,22233800,22233800,0.03,0.07010984,42.835,"May 13, 24",0.0007010984
2024-05-14,42.86,43.07,42.84,43.05,42.04,24295900,24295900,0.19,0.4433,42.955,"May 14, 24",0.004433
2024-05-15,43.36,43.51,43.15,43.51,42.49,30011900,30011900,0.15,0.34594,43.3825,"May 15, 24",0.0034594
2024-05-16,43.55,43.7,43.45,43.6,42.58,27395149,27395149,0.055,0.11481,43.575,"May 16, 24",0.0011481
2024-05-17,43.63,43.87,43.55,43.79,42.77,30865100,30865100,0.16,0.36672,43.71,"May 17, 24",0.0036672
2024-05-20,43.53,43.71,43.5,43.63,42.61,24234000,24234000,0.1,0.22973,43.5925,"May 20, 24",0.0022973
2024-05-21,43.36,43.43,43.24,43.36,42.35,18470000,18470000,0.0,0.0,43.3475,"May 21, 24",0.0
2024-05-22,43.4,43.43,43.13,43.22,42.21,23030800,23030800,-0.18,-0.41475,43.295,"May 22, 24",-0.0041475
2024-05-23,43.44,43.47,42.82,42.9,41.9,28607000,28607000,-0.54,-1.24,43.1575,"May 23, 24",-0.0124
2024-05-24,42.97,43.13,42.94,43.02,42.02,20986337,20986337,0.05,0.11636,43.015,"May 24, 24",0.0011636
2024-05-28,43.16,43.25,42.88,42.96,41.96,21179400,21179400,-0.2,-0.46339,43.0625,"May 28, 24",-0.0046339
2024-05-29,42.36,42.4,42.24,42.32,41.33,30803812,30803812,-0.04,-0.09442871,42.33,"May 29, 24",-0.0009442871
2024-05-30,42.04,42.31,42.02,42.2,41.21,20744000,20744000,0.16,0.38059,42.1425,"May 30, 24",0.0038059
2024-05-31,41.8,41.82,41.46,41.79,40.81,49609203,49609203,-0.01,-0.02392344,41.7175,"May 31, 24",-0.0002392344
2024-06-03,42.38,42.43,42.05,42.23,41.24,33839429,33839429,-0.15,-0.35394,42.2725,"June 03, 24",-0.0035394
2024-06-04,41.56,41.72,41.41,41.64,40.67,38401100,38401100,0.08,0.19249,41.5825,"June 04, 24",0.0019249
2024-06-05,42.06,42.34,41.98,42.31,41.32,28092327,28092327,0.255,0.59439,42.1725,"June 05, 24",0.0059439
2024-06-06,42.51,42.56,42.37,42.52,41.53,26450464,26450464,0.01,0.02352388,42.49,"June 06, 24",0.0002352388
2024-06-07,42.36,42.42,42.01,42.04,41.06,37626400,37626400,-0.32,-0.75543,42.2075,"June 07, 24",-0.0075543
2024-06-10,42.11,42.37,42.01,42.29,41.3,30846504,30846504,0.18,0.42745,42.195,"June 10, 24",0.0042745
2024-06-11,41.8,41.86,41.61,41.86,41.16,35763000,35763000,0.06,0.14354,41.7825,"June 11, 24",0.0014354
2024-06-12,42.41,42.53,42.2,42.28,41.58,34679604,34679604,-0.13,-0.30653,42.355,"June 12, 24",-0.0030653
2024-06-13,42.33,42.41,42.03,42.18,41.48,21553642,21553642,-0.15,-0.35436,42.2375,"June 13, 24",-0.0035436
2024-06-14,42.09,42.26,42.02,42.23,41.53,18813600,18813600,0.14,0.33262,42.15,"June 14, 24",0.0033262
2024-06-17,42.34,42.57,42.23,42.5,41.79,21037700,21037700,0.16,0.37789,42.41,"June 17, 24",0.0037789
2024-06-18,42.6,42.97,42.6,42.89,42.18,35675471,35675471,0.29,0.68075,42.765,"June 18, 24",0.0068075
2024-06-20,43.08,43.08,42.66,42.82,42.11,43438138,43438138,-0.26,-0.60353,42.91,"June 20, 24",-0.0060353
2024-06-21,42.73,42.82,42.65,42.67,41.96,20427549,20427549,-0.06,-0.14042,42.7175,"June 21, 24",-0.0014042
2024-06-24,42.75,42.99,42.66,42.67,41.96,19840000,19840000,-0.08,-0.18713,42.7675,"June 24, 24",-0.0018713
2024-06-25,42.6,42.6,42.46,42.57,41.86,27026200,27026200,-0.03,-0.07042254,42.5575,"June 25, 24",-0.0007042254
2024-06-26,42.46,42.54,42.38,42.48,41.77,18961923,18961923,0.02,0.04710316,42.465,"June 26, 24",0.0004710316
2024-06-27,42.7,42.71,42.47,42.51,41.8,24041500,24041500,-0.19,-0.44496,42.5975,"June 27, 24",-0.0044496
2024-06-28,42.78,42.81,42.51,42.59,41.88,22614500,22614500,-0.19,-0.44413,42.6725,"June 28, 24",-0.0044413
2024-07-01,42.86,42.92,42.62,42.69,41.98,18805487,18805487,-0.17,-0.39664,42.7725,"July 01, 24",-0.0039664
2024-07-02,42.54,42.84,42.52,42.82,42.11,21593200,21593200,0.28,0.6582,42.68,"July 02, 24",0.006582
2024-07-03,43.1,43.47,43.1,43.45,42.73,27233348,27233348,0.35,0.81206,43.28,"July 03, 24",0.0081206
2024-07-05,43.62,43.65,43.31,43.63,42.91,21337800,21337800,0.01,0.02292526,43.5525,"July 05, 24",0.0002292526
2024-07-08,43.74,43.81,43.61,43.64,42.92,18685213,18685213,-0.1,-0.22862,43.7,"July 08, 24",-0.0022862
2024-07-09,43.73,43.88,43.67,43.82,43.09,19369793,19369793,0.09,0.20581,43.775,"July 09, 24",0.0020581
2024-07-10,43.98,44.08,43.89,44.07,43.34,15332700,15332700,0.09,0.20464,44.005,"July 10, 24",0.0020464
2024-07-11,44.54,44.58,44.21,44.33,43.59,35655429,35655429,-0.21,-0.47149,44.415,"July 11, 24",-0.0047149
2024-07-12,44.47,44.64,44.46,44.51,43.77,24799300,24799300,0.04,0.08994828,44.52,"July 12, 24",0.0008994828
2024-07-15,44.27,44.29,43.99,44.04,43.31,24174925,24174925,-0.23,-0.51954,44.1475,"July 15, 24",-0.0051954
2024-07-16,44.06,44.3,44.02,44.29,43.55,19234310,19234310,0.23,0.52202,44.1675,"July 16, 24",0.0052202
2024-07-17,43.75,43.82,43.54,43.57,42.85,42630934,42630934,-0.18,-0.41143,43.67,"July 17, 24",-0.0041143
2024-07-18,43.65,43.68,43.09,43.16,42.44,42400100,42400100,-0.49,-1.12,43.395,"July 18, 24",-0.0112
2024-07-19,43.01,43.07,42.74,42.74,42.03,34590700,34590700,-0.27,-0.62776,42.89,"July 19, 24",-0.0062776
2024-07-22,43.02,43.14,42.91,43.1,42.38,17057500,17057500,0.08,0.18596,43.0425,"July 22, 24",0.0018596
2024-07-23,42.78,42.85,42.66,42.72,42.01,22891995,22891995,-0.06,-0.14025,42.7525,"July 23, 24",-0.0014025
2024-07-24,42.53,42.58,42.09,42.1,41.4,28113747,28113747,-0.43,-1.01,42.325,"July 24, 24",-0.0101
2024-07-25,41.92,42.25,41.78,41.93,41.23,27940500,27940500,0.01,0.02385496,41.97,"July 25, 24",0.0002385496
2024-07-26,42.28,42.46,42.19,42.36,41.66,21393710,21393710,0.08,0.18921,42.3225,"July 26, 24",0.0018921
2024-07-29,42.32,42.33,42.07,42.22,41.52,14299200,14299200,-0.1,-0.23629,42.235,"July 29, 24",-0.0023629
2024-07-30,42.25,42.26,41.89,42.03,41.33,19193605,19193605,-0.22,-0.52071,42.1075,"July 30, 24",-0.0052071
2024-07-31,42.95,43.11,42.82,42.95,42.24,38600419,38600419,0.0,0.0,42.9575,"July 31, 24",0.0
2024-08-01,42.79,42.88,42.09,42.2,41.5,35497100,35497100,-0.59,-1.38,42.49,"August 01, 24",-0.0138
2024-08-02,41.53,41.67,41.37,41.6,40.91,36857000,36857000,0.07,0.16855,41.5425,"August 02, 24",0.0016855
2024-08-05,39.41,40.69,39.39,40.42,39.75,60439500,60439500,1.01,2.56,39.9775,"August 05, 24",0.0256
2024-08-06,40.28,40.95,40.2,40.65,39.97,32540200,32540200,0.37,0.91857,40.52,"August 06, 24",0.0091857
2024-08-07,41.56,41.59,40.88,40.9,40.22,36654427,36654427,-0.66,-1.59,41.2325,"August 07, 24",-0.0159
2024-08-08,41.45,41.86,41.31,41.83,41.14,30021998,30021998,0.38,0.91677,41.6125,"August 08, 24",0.0091677
2024-08-09,41.93,42.14,41.77,42.06,41.36,21142895,21142895,0.13,0.31004,41.975,"August 09, 24",0.0031004
2024-08-12,42.16,42.37,42.09,42.2,41.5,15042347,15042347,0.04,0.09487666,42.205,"August 12, 24",0.0009487666
2024-08-13,42.31,42.68,42.29,42.67,41.96,21073624,21073624,0.36,0.85086,42.4875,"August 13, 24",0.0085086
2024-08-14,42.61,42.63,42.28,42.44,41.74,17537100,17537100,-0.17,-0.39897,42.49,"August 14, 24",-0.0039897
2024-08-15,42.65,43.0,42.57,42.91,42.2,26914019,26914019,0.26,0.60961,42.7825,"August 15, 24",0.0060961
2024-08-16,43.16,43.43,43.14,43.41,42.69,31457954,31457954,0.25,0.57924,43.285,"August 16, 24",0.0057924
2024-08-19,43.63,43.91,43.57,43.83,43.1,26716609,26716609,0.2,0.4584,43.735,"August 19, 24",0.004584
2024-08-20,43.7,43.71,43.38,43.49,42.77,19230800,19230800,-0.21,-0.48055,43.57,"August 20, 24",-0.0048055
2024-08-21,43.51,43.75,43.5,43.66,42.93,14644427,14644427,0.15,0.34475,43.605,"August 21, 24",0.0034475
2024-08-22,43.54,43.55,43.06,43.12,42.4,22515044,22515044,-0.42,-0.96463,43.3175,"August 22, 24",-0.0096463
2024-08-23,43.55,43.93,43.44,43.84,43.11,27848700,27848700,0.29,0.6659,43.69,"August 23, 24",0.006659
2024-08-26,43.61,43.66,43.41,43.47,42.75,18429318,18429318,-0.14,-0.32103,43.5375,"August 26, 24",-0.0032103
2024-08-27,43.47,43.59,43.35,43.53,42.81,14424724,14424724,0.06,0.13803,43.485,"August 27, 24",0.0013803
2024-08-28,43.42,43.45,43.1,43.26,42.54,15443000,15443000,-0.16,-0.36849,43.3075,"August 28, 24",-0.0036849
2024-08-29,43.34,43.51,43.26,43.28,42.56,15497642,15497642,-0.06,-0.13844,43.3475,"August 29, 24",-0.0013844
2024-08-30,43.5,43.52,43.18,43.37,42.65,29450428,29450428,-0.13,-0.29885,43.3925,"August 30, 24",-0.0029885
2024-09-03,42.96,43.01,42.46,42.51,41.8,35293700,35293700,-0.45,-1.05,42.735,"September 03, 24",-0.0105
2024-09-04,42.4,42.75,42.4,42.5,41.79,24895911,24895911,0.1,0.23585,42.5125,"September 04, 24",0.0023585
2024-09-05,42.52,42.73,42.43,42.56,41.85,22513900,22513900,0.04,0.09407338,42.56,"September 05, 24",0.0009407338
2024-09-06,42.54,42.59,41.75,41.78,41.09,32437042,32437042,-0.76,-1.79,42.165,"September 06, 24",-0.0179
2024-09-09,42.03,42.23,41.97,42.13,41.43,19917400,19917400,0.1,0.23793,42.09,"September 09, 24",0.0023793
2024-09-10,42.05,42.05,41.69,41.97,41.27,19700411,19700411,-0.08,-0.19025,41.94,"September 10, 24",-0.0019025
2024-09-11,41.9,42.3,41.56,42.28,41.58,26253319,26253319,0.38,0.90692,42.01,"September 11, 24",0.0090692
2024-09-12,42.37,42.64,42.26,42.63,41.92,19998600,19998600,0.26,0.61364,42.475,"September 12, 24",0.0061364
2024-09-13,42.77,42.9,42.75,42.83,42.12,16882300,16882300,0.06,0.14029,42.8125,"September 13, 24",0.0014029
2024-09-16,42.99,43.01,42.78,42.97,42.26,14733159,14733159,-0.02,-0.04652245,42.9375,"September 16, 24",-0.0004652245
2024-09-17,43.19,43.22,42.91,43.02,42.31,20623712,20623712,-0.17,-0.39361,43.085,"September 17, 24",-0.0039361
2024-09-18,43.1,43.44,42.81,42.87,42.16,26010500,26010500,-0.23,-0.53364,43.055,"September 18, 24",-0.0053364
2024-09-19,43.62,43.88,43.37,43.78,43.05,41025500,41025500,0.16,0.3668,43.6625,"September 19, 24",0.003668
2024-09-20,43.81,43.85,43.54,43.69,42.96,33038100,33038100,-0.12,-0.27391,43.7225,"September 20, 24",-0.0027391
2024-09-23,43.92,44.17,43.89,44.03,43.3,24891700,24891700,0.11,0.25046,44.0025,"September 23, 24",0.0025046
2024-09-24,45.16,45.64,44.99,45.53,44.77,64472700,64472700,0.375,0.81931,45.33,"September 24, 24",0.0081931
2024-09-25,45.25,45.37,45.02,45.05,44.3,41967800,41967800,-0.2,-0.44199,45.1725,"September 25, 24",-0.0044199
2024-09-26,46.72,46.88,46.3,46.7,45.92,80876305,80876305,-0.02,-0.04280822,46.65,"September 26, 24",-0.0004280822
2024-09-27,46.67,46.95,46.53,46.61,45.84,51540100,51540100,-0.06,-0.12856,46.69,"September 27, 24",-0.0012856
2024-09-30,46.35,46.38,45.75,45.86,45.1,61400537,61400537,-0.49,-1.06,46.085,"September 30, 24",-0.0106
2024-10-01,46.1,46.21,45.59,46.19,45.42,38648946,38648946,0.09,0.19523,46.0225,"October 01, 24",0.0019523
2024-10-02,47.1,47.15,46.73,47.1,46.32,55790400,55790400,0.0,0.0,47.02,"October 02, 24",0.0
2024-10-03,46.25,46.72,46.2,46.54,45.77,31198327,31198327,0.29,0.62703,46.4275,"October 03, 24",0.0062703
2024-10-04,46.88,46.99,46.68,46.97,46.19,29483871,29483871,0.09,0.19198,46.88,"October 04, 24",0.0019198
2024-10-07,47.3,47.44,47.02,47.36,46.57,42198005,42198005,0.06,0.12685,47.28,"October 07, 24",0.0012685
2024-10-08,46.14,46.29,45.79,46.19,45.42,47817310,47817310,0.05,0.10837,46.1025,"October 08, 24",0.0010837
2024-10-09,45.58,46.06,45.53,45.94,45.18,35395829,35395829,0.36,0.78982,45.7775,"October 09, 24",0.0078982
2024-10-10,46.02,46.13,45.64,46.03,45.27,18052400,18052400,0.01,0.02172968,45.955,"October 10, 24",0.0002172968
2024-10-11,45.75,46.38,45.7,46.36,45.59,28389204,28389204,0.61,1.33,46.0475,"October 11, 24",0.0133
2024-10-14,46.01,46.43,45.89,46.17,45.4,20415388,20415388,0.16,0.34775,46.125,"October 14, 24",0.0034775
2024-10-15,45.75,45.78,45.08,45.19,44.44,31270700,31270700,-0.56,-1.22,45.45,"October 15, 24",-0.0122
2024-10-16,45.51,45.7,45.45,45.54,44.78,25111200,25111200,0.03,0.06591958,45.55,"October 16, 24",0.0006591958
2024-10-17,45.4,45.56,45.24,45.47,44.71,36885773,36885773,0.07,0.15419,45.4175,"October 17, 24",0.0015419
2024-10-18,46.17,46.18,45.87,45.92,45.16,30391600,30391600,-0.25,-0.54148,46.035,"October 18, 24",-0.0054148
2024-10-21,45.54,45.71,45.34,45.6,44.84,19614900,19614900,0.06,0.13175,45.5475,"October 21, 24",0.0013175
2024-10-22,45.38,45.6,45.36,45.5,44.74,19243454,19243454,0.12,0.26443,45.46,"October 22, 24",0.0026443
2024-10-23,45.34,45.47,45.06,45.23,44.48,19822006,19822006,-0.11,-0.24261,45.275,"October 23, 24",-0.0024261
2024-10-24,45.18,45.24,44.95,45.16,44.41,16257100,16257100,-0.02,-0.04426737,45.1325,"October 24, 24",-0.0004426737
2024-10-25,45.31,45.46,45.05,45.12,44.37,21428500,21428500,-0.19,-0.41933,45.235,"October 25, 24",-0.0041933
2024-10-28,45.22,45.42,45.16,45.32,44.57,15169358,15169358,0.1,0.22114,45.28,"October 28, 24",0.0022114
2024-10-29,45.3,45.34,45.14,45.18,44.43,15439314,15439314,-0.12,-0.2649,45.24,"October 29, 24",-0.002649
2024-10-30,44.72,44.93,44.65,44.74,44.0,24150150,24150150,0.02,0.04472272,44.76,"October 30, 24",0.0004472272
2024-10-31,44.6,44.6,44.19,44.45,43.71,43988772,43988772,-0.15,-0.33632,44.46,"October 31, 24",-0.0033632
2024-11-01,44.78,44.91,44.48,44.49,43.75,17525910,17525910,-0.29,-0.64761,44.665,"November 01, 24",-0.0064761
2024-11-04,44.94,45.08,44.72,44.74,44.0,24674236,24674236,-0.2,-0.44504,44.87,"November 04, 24",-0.0044504
2024-11-05,45.23,45.41,45.19,45.35,44.6,21398324,21398324,0.12,0.26531,45.295,"November 05, 24",0.0026531
2024-11-06,44.53,44.94,44.35,44.79,44.05,37143334,37143334,0.26,0.58388,44.6525,"November 06, 24",0.0058388
2024-11-07,45.55,45.91,45.53,45.78,45.02,39247611,39247611,0.23,0.50494,45.6925,"November 07, 24",0.0050494
2024-11-08,45.01,45.09,44.46,44.65,43.91,44833800,44833800,-0.36,-0.79982,44.8025,"November 08, 24",-0.0079982
2024-11-11,44.48,44.5,44.17,44.31,43.57,21342330,21342330,-0.17,-0.38219,44.365,"November 11, 24",-0.0038219
2024-11-12,43.69,43.73,43.33,43.47,42.75,33946696,33946696,-0.22,-0.50355,43.555,"November 12, 24",-0.0050355
2024-11-13,43.52,43.53,43.12,43.19,42.47,26586800,26586800,-0.325,-0.75827,43.34,"November 13, 24",-0.0075827
2024-11-14,43.13,43.23,42.94,42.95,42.24,34443200,34443200,-0.18,-0.41734,43.0625,"November 14, 24",-0.0041734
2024-11-15,43.09,43.12,42.85,42.95,42.24,29127824,29127824,-0.14,-0.3249,43.0025,"November 15, 24",-0.003249
2024-11-18,43.16,43.46,43.16,43.44,42.72,27785200,27785200,0.28,0.64875,43.305,"November 18, 24",0.0064875
2024-11-19,43.3,43.52,43.27,43.41,42.69,16624500,16624500,0.11,0.25404,43.375,"November 19, 24",0.0025404
2024-11-20,43.35,43.39,43.13,43.36,42.64,18358021,18358021,0.01,0.02306805,43.3075,"November 20, 24",0.0002306805
2024-11-21,43.22,43.31,43.07,43.27,42.55,16086900,16086900,0.05,0.11569,43.2175,"November 21, 24",0.0011569
2024-11-22,43.11,43.29,43.1,43.28,42.56,14104103,14104103,0.17,0.39434,43.195,"November 22, 24",0.0039434
2024-11-25,43.46,43.48,43.19,43.31,42.59,18855120,18855120,-0.15,-0.34514,43.36,"November 25, 24",-0.0034514
2024-11-26,43.31,43.32,43.08,43.13,42.41,19119700,19119700,-0.18,-0.41561,43.21,"November 26, 24",-0.0041561
2024-11-27,43.39,43.44,43.03,43.19,42.47,17922000,17922000,-0.2,-0.46094,43.2625,"November 27, 24",-0.0046094
2024-11-29,42.81,43.3,42.8,43.26,42.54,17372215,17372215,0.45,1.05,43.0425,"November 29, 24",0.0105
2024-12-02,43.36,43.49,43.21,43.43,42.71,16508740,16508740,0.07,0.16144,43.3725,"December 02, 24",0.0016144
2024-12-03,43.26,43.55,43.1,43.52,42.8,49462532,49462532,0.26,0.60102,43.3575,"December 03, 24",0.0060102
2024-12-04,43.66,43.7,43.49,43.63,42.91,21339136,21339136,-0.03,-0.06871278,43.62,"December 04, 24",-0.0006871278
2024-12-05,43.85,43.97,43.83,43.92,43.19,23736136,23736136,0.07,0.15964,43.8925,"December 05, 24",0.0015964
2024-12-06,44.03,44.06,43.79,43.85,43.12,13142400,13142400,-0.18,-0.40881,43.9325,"December 06, 24",-0.0040881
2024-12-09,44.79,45.1,44.73,44.75,44.01,34841459,34841459,-0.04,-0.08930565,44.8425,"December 09, 24",-0.0008930565
2024-12-10,44.28,44.32,44.0,44.03,43.3,26979800,26979800,-0.25,-0.56459,44.1575,"December 10, 24",-0.0056459
2024-12-11,44.13,44.24,43.99,44.21,43.48,20405600,20405600,0.08,0.18128,44.1425,"December 11, 24",0.0018128
2024-12-12,44.06,44.22,43.93,43.99,43.26,17662981,17662981,-0.065,-0.15887,44.05,"December 12, 24",-0.0015887
2024-12-13,44.1,44.11,43.88,44.03,43.3,19381229,19381229,-0.07,-0.15873,44.03,"December 13, 24",-0.0015873
2024-12-16,43.83,43.96,43.78,43.79,43.06,32259825,32259825,-0.04,-0.09126169,43.84,"December 16, 24",-0.0009126169
2024-12-17,42.72,43.01,42.69,42.96,42.96,30224025,30224025,0.24,0.5618,42.845,"December 17, 24",0.005618
2024-12-18,42.9,43.01,41.88,41.96,41.96,33249500,33249500,-0.94,-2.19,42.4375,"December 18, 24",-0.0219
2024-12-19,42.37,42.41,42.1,42.1,42.1,31146900,31146900,-0.27,-0.63724,42.245,"December 19, 24",-0.0063724
2024-12-20,41.96,42.49,41.93,42.27,42.27,25512206,25512206,0.31,0.7388,42.1625,"December 20, 24",0.007388
2024-12-23,42.28,42.55,42.21,42.51,42.51,17955497,17955497,0.23,0.54399,42.3875,"December 23, 24",0.0054399
2024-12-24,42.51,42.67,42.46,42.64,42.64,7066800,7066800,0.13,0.30581,42.57,"December 24, 24",0.0030581
2024-12-26,42.36,42.58,42.34,42.49,42.49,16152229,16152229,0.13,0.30689,42.4425,"December 26, 24",0.0030689
2024-12-27,42.23,42.33,42.11,42.3,42.3,22672400,22672400,0.07,0.16576,42.2425,"December 27, 24",0.0016576
2024-12-30,42.04,42.09,41.84,41.96,41.96,25055026,25055026,-0.08,-0.19029,41.9825,"December 30, 24",-0.0019029
2024-12-31,41.94,42.04,41.79,41.82,41.82,40524003,40524003,-0.12,-0.28612,41.8975,"December 31, 24",-0.0028612
2025-01-02,41.87,41.99,41.68,41.76,41.76,25287214,25287214,-0.11,-0.26272,41.825,"January 02, 25",-0.0026272
2025-01-03,42.09,42.19,41.96,42.15,42.15,17706000,17706000,0.065,0.14255,42.0975,"January 03, 25",0.0014255
2025-01-06,42.6,42.73,42.28,42.3,42.3,26200904,26200904,-0.3,-0.70423,42.4775,"January 06, 25",-0.0070423
2025-01-07,42.46,42.47,41.96,42.0,42.0,30912500,30912500,-0.46,-1.08,42.2225,"January 07, 25",-0.0108
2025-01-08,41.74,41.85,41.61,41.8,41.8,20257514,20257514,0.06,0.14375,41.75,"January 08, 25",0.0014375
2025-01-10,41.27,41.27,41.02,41.09,41.09,42204315,42204315,-0.18,-0.43615,41.1625,"January 10, 25",-0.0043615
2025-01-13,40.63,40.83,40.61,40.81,40.81,28154909,28154909,0.18,0.44302,40.72,"January 13, 25",0.0044302
2025-01-14,41.34,41.39,41.14,41.27,41.27,23438600,23438600,-0.07,-0.16933,41.285,"January 14, 25",-0.0016933
2025-01-15,41.71,41.83,41.62,41.81,41.81,22557031,22557031,0.1,0.23975,41.7425,"January 15, 25",0.0023975
2025-01-16,41.94,41.95,41.75,41.76,41.76,17711438,17711438,-0.18,-0.42918,41.85,"January 16, 25",-0.0042918
2025-01-17,41.96,42.38,41.9,42.09,42.09,30692300,30692300,0.13,0.30982,42.0825,"January 17, 25",0.0030982
2025-01-21,42.46,42.6,42.29,42.54,42.54,16728200,16728200,0.08,0.18841,42.4725,"January 21, 25",0.0018841
2025-01-22,42.6,42.68,42.45,42.57,42.57,16894933,16894933,-0.03,-0.07042254,42.575,"January 22, 25",-0.0007042254
2025-01-23,42.48,42.71,42.4,42.67,42.67,15212800,15212800,0.19,0.44727,42.565,"January 23, 25",0.0044727
2025-01-24,42.91,43.05,42.75,42.95,42.95,20962800,20962800,0.04,0.09321836,42.915,"January 24, 25",0.0009321836
2025-01-27,42.2,42.32,42.08,42.17,42.17,25964225,25964225,-0.03,-0.07109005,42.1925,"January 27, 25",-0.0007109005
2025-01-28,42.24,42.5,41.99,42.48,42.48,22438231,22438231,0.24,0.56818,42.3025,"January 28, 25",0.0056818
2025-01-29,42.73,42.82,42.44,42.49,42.49,24922400,24922400,-0.24,-0.56167,42.62,"January 29, 25",-0.0056167
2025-01-30,42.82,43.34,42.8,43.21,43.21,30450300,30450300,0.39,0.91079,43.0425,"January 30, 25",0.0091079
2025-01-31,43.22,43.32,42.65,42.72,42.72,29988413,29988413,-0.5,-1.16,42.9775,"January 31, 25",-0.0116
2025-02-03,42.02,42.67,41.97,42.41,42.41,37505721,37505721,0.39,0.92813,42.2675,"February 03, 25",0.0092813
2025-02-04,42.94,43.31,42.88,43.17,43.17,26992900,26992900,0.23,0.53563,43.075,"February 04, 25",0.0053563
2025-02-05,43.01,43.17,42.95,43.06,43.06,21829247,21829247,0.05,0.11625,43.0475,"February 05, 25",0.0011625
2025-02-06,43.2,43.26,43.11,43.24,43.24,19365700,19365700,0.04,0.09259259,43.2025,"February 06, 25",0.0009259259
2025-02-07,43.62,43.72,43.16,43.2,43.2,32931734,32931734,-0.415,-0.96286,43.425,"February 07, 25",-0.0096286
2025-02-10,43.62,43.72,43.51,43.72,43.72,19596704,19596704,0.1,0.22925,43.6425,"February 10, 25",0.0022925
2025-02-11,43.42,43.65,43.35,43.55,43.55,19596800,19596800,0.13,0.2994,43.4925,"February 11, 25",0.002994
2025-02-12,43.49,43.95,43.38,43.79,43.79,19986000,19986000,0.3,0.68981,43.6525,"February 12, 25",0.0068981
2025-02-13,43.49,44.07,43.48,44.07,44.07,22841000,22841000,0.58,1.33,43.7775,"February 13, 25",0.0133
2025-02-14,44.36,44.41,44.19,44.41,44.41,24329400,24329400,0.05,0.11271,44.3425,"February 14, 25",0.0011271
2025-02-18,44.76,44.79,44.59,44.69,44.69,23037136,23037136,-0.07,-0.15639,44.7075,"February 18, 25",-0.0015639
2025-02-19,44.65,44.69,44.52,44.62,44.62,20275247,20275247,-0.03,-0.06718925,44.62,"February 19, 25",-0.0006718925
2025-02-20,44.95,45.23,44.8,45.03,45.03,29210500,29210500,0.08,0.17798,45.0025,"February 20, 25",0.0017798
2025-02-21,45.26,45.42,44.74,44.9,44.9,33974725,33974725,-0.355,-0.7954,45.08,"February 21, 25",-0.007954
2025-02-24,44.65,44.66,44.19,44.21,44.21,38307000,38307000,-0.44,-0.98544,44.4275,"February 24, 25",-0.0098544
2025-02-25,44.35,44.37,44.06,44.24,44.24,19955547,19955547,-0.11,-0.24803,44.255,"February 25, 25",-0.0024803
2025-02-26,44.75,44.99,44.57,44.68,44.68,25171000,25171000,-0.07,-0.15642,44.7475,"February 26, 25",-0.0015642
2025-02-27,44.3,44.4,43.78,43.81,43.81,30518900,30518900,-0.49,-1.11,44.0725,"February 27, 25",-0.0111
2025-02-28,43.05,43.26,42.86,43.21,43.21,52402337,52402337,0.16,0.37166,43.095,"February 28, 25",0.0037166
2025-03-03,43.46,43.6,42.68,42.83,42.83,45587736,45587736,-0.63,-1.45,43.1425,"March 03, 25",-0.0145
2025-03-04,42.98,43.56,42.71,43.19,43.19,30082445,30082445,0.21,0.4886,43.11,"March 04, 25",0.004886
2025-03-05,43.96,44.55,43.83,44.48,44.48,47763449,47763449,0.52,1.18,44.205,"March 05, 25",0.0118
2025-03-06,44.45,44.64,44.16,44.2,44.2,33544539,33544539,-0.25,-0.56243,44.3625,"March 06, 25",-0.0056243
2025-03-07,44.34,44.54,44.01,44.42,44.42,23474500,23474500,0.08,0.18042,44.3275,"March 07, 25",0.0018042
2025-03-10,43.75,43.88,43.09,43.36,43.36,29502637,29502637,-0.39,-0.89143,43.52,"March 10, 25",-0.0089143
2025-03-11,43.73,43.95,43.42,43.72,43.72,21184100,21184100,-0.01,-0.0228676,43.705,"March 11, 25",-0.000228676
2025-03-12,43.91,44.02,43.63,43.96,43.96,17731649,17731649,0.05,0.11387,43.88,"March 12, 25",0.0011387
2025-03-13,43.52,43.91,43.49,43.78,43.78,17870354,17870354,0.26,0.59743,43.675,"March 13, 25",0.0059743
2025-03-14,44.31,44.59,44.26,44.58,44.58,21858446,21858446,0.27,0.60934,44.435,"March 14, 25",0.0060934
2025-03-17,44.74,45.4,44.74,45.34,45.34,37712443,37712443,0.6,1.34,45.055,"March 17, 25",0.0134
2025-03-18,45.25,45.28,44.94,45.11,45.11,19974226,19974226,-0.14,-0.30939,45.145,"March 18, 25",-0.0030939
2025-03-19,45.29,45.38,45.0,45.22,45.22,31657500,31657500,-0.07,-0.15456,45.2225,"March 19, 25",-0.0015456
2025-03-20,44.6,44.87,44.54,44.8,44.8,25180928,25180928,0.2,0.44843,44.7025,"March 20, 25",0.0044843
2025-03-21,44.44,44.65,44.4,44.58,44.58,19403829,19403829,0.14,0.31503,44.5175,"March 21, 25",0.0031503
2025-03-24,44.75,44.9,44.66,44.78,44.78,20479000,20479000,0.03,0.06703911,44.7725,"March 24, 25",0.0006703911
2025-03-25,44.74,44.86,44.61,44.65,44.65,29535910,29535910,-0.085,-0.20116,44.715,"March 25, 25",-0.0020116
2025-03-26,44.62,44.68,44.32,44.38,44.38,22050037,22050037,-0.24,-0.53788,44.5,"March 26, 25",-0.0053788
2025-03-27,44.42,44.76,44.42,44.6,44.6,15749100,15749100,0.18,0.40522,44.55,"March 27, 25",0.0040522
2025-03-28,44.17,44.22,43.7,43.77,43.77,27866500,27866500,-0.4,-0.90559,43.965,"March 28, 25",-0.0090559
2025-03-31,43.31,43.74,43.16,43.7,43.7,25638315,25638315,0.39,0.90048,43.4775,"March 31, 25",0.0090048
2025-04-01,43.65,43.96,43.51,43.84,43.84,21304603,21304603,0.19,0.43528,43.74,"April 01, 25",0.0043528