tests/test_data/EFA_5y.csv

date,Open,High,Low,Close,adjClose,Volume,unadjustedVolume,change,changePercent,vwap,label,changeOverTime
2020-04-02,51.17,52.3,51.01,52.09,45.1,38008700,38008700,0.92,1.8,51.6425,"April 02, 20",0.018
2020-04-03,51.26,51.47,50.59,50.9,44.07,33029800,33029800,-0.36,-0.7023,51.055,"April 03, 20",-0.007023
2020-04-06,52.75,53.8,52.59,53.6,46.41,42257575,42257575,0.85,1.61,53.185,"April 06, 20",0.0161
2020-04-07,55.42,55.49,53.8,53.9,46.67,36678000,36678000,-1.52,-2.74,54.6525,"April 07, 20",-0.0274
2020-04-08,54.05,54.58,53.6,54.34,47.05,35282900,35282900,0.29,0.53654,54.1425,"April 08, 20",0.0053654
2020-04-09,55.18,55.77,55.0,55.57,48.12,42219304,42219304,0.39,0.70678,55.38,"April 09, 20",0.0070678
2020-04-13,55.4,55.49,54.62,55.04,47.66,33424732,33424732,-0.36,-0.64982,55.1375,"April 13, 20",-0.0064982
2020-04-14,55.92,56.43,55.81,56.02,48.51,36915627,36915627,0.1,0.17883,56.045,"April 14, 20",0.0017883
2020-04-15,54.45,54.7,54.12,54.27,46.99,30158742,30158742,-0.18,-0.33058,54.385,"April 15, 20",-0.0033058
2020-04-16,54.48,54.56,53.78,54.3,47.02,37284254,37284254,-0.18,-0.3304,54.28,"April 16, 20",-0.003304
2020-04-17,55.6,55.81,55.12,55.74,48.26,36205112,36205112,0.14,0.2518,55.5675,"April 17, 20",0.002518
2020-04-20,55.06,55.77,54.9,54.91,47.55,25077408,25077408,-0.15,-0.27243,55.16,"April 20, 20",-0.0027243
2020-04-21,54.1,54.52,53.67,53.84,46.62,35535308,35535308,-0.26,-0.48059,54.0325,"April 21, 20",-0.0048059
2020-04-22,54.76,54.87,54.51,54.75,47.41,28732720,28732720,-0.01,-0.0182615,54.7225,"April 22, 20",-0.000182615
2020-04-23,54.86,55.65,54.45,54.58,47.26,34733569,34733569,-0.28,-0.51039,54.885,"April 23, 20",-0.0051039
2020-04-24,54.99,55.26,54.57,55.21,47.81,30445130,30445130,0.22,0.40007,55.0075,"April 24, 20",0.0040007
2020-04-27,55.58,56.07,55.49,55.94,48.44,30786900,30786900,0.36,0.64772,55.77,"April 27, 20",0.0064772
2020-04-28,57.08,57.1,56.32,56.36,48.8,35115400,35115400,-0.72,-1.26,56.715,"April 28, 20",-0.0126
2020-04-29,57.54,57.97,57.41,57.77,50.02,34921800,34921800,0.23,0.39972,57.6725,"April 29, 20",0.0039972
2020-04-30,56.99,57.09,56.26,56.57,48.98,52183151,52183151,-0.42,-0.73697,56.7275,"April 30, 20",-0.0073697
2020-05-01,55.73,55.81,55.11,55.34,47.92,32088400,32088400,-0.39,-0.6998,55.4975,"May 01, 20",-0.006998
2020-05-04,54.92,55.33,54.7,55.32,47.9,23432002,23432002,0.4,0.72833,55.0675,"May 04, 20",0.0072833
2020-05-05,55.73,55.94,55.33,55.42,47.99,23459100,23459100,-0.31,-0.55625,55.605,"May 05, 20",-0.0055625
2020-05-06,55.85,55.89,55.06,55.06,47.68,22596000,22596000,-0.79,-1.41,55.465,"May 06, 20",-0.0141
2020-05-07,55.87,56.16,55.62,55.89,48.39,30628732,30628732,0.02,0.03579739,55.885,"May 07, 20",0.0003579739
2020-05-08,56.58,56.85,56.49,56.84,49.22,20445849,20445849,0.26,0.45953,56.69,"May 08, 20",0.0045953
2020-05-11,56.5,56.95,56.41,56.79,49.17,30772319,30772319,0.29,0.51327,56.6625,"May 11, 20",0.0051327
2020-05-12,56.96,57.02,56.07,56.07,48.55,59246700,59246700,-0.89,-1.56,56.53,"May 12, 20",-0.0156
2020-05-13,56.41,56.42,55.37,55.64,48.18,31920300,31920300,-0.77,-1.37,55.96,"May 13, 20",-0.0137
2020-05-14,54.35,55.19,54.01,55.11,47.72,41217500,41217500,0.76,1.4,54.665,"May 14, 20",0.014
2020-05-15,55.04,55.38,54.8,55.16,47.76,34086000,34086000,0.12,0.21802,55.095,"May 15, 20",0.0021802
2020-05-18,56.56,57.52,56.53,57.39,49.69,39999500,39999500,0.83,1.47,57.0,"May 18, 20",0.0147
2020-05-19,56.97,57.23,56.59,56.6,49.01,31462547,31462547,-0.37,-0.64946,56.8475,"May 19, 20",-0.0064946
2020-05-20,57.68,58.06,57.55,57.78,50.03,32827614,32827614,0.1,0.17337,57.7675,"May 20, 20",0.0017337
2020-05-21,57.59,57.75,56.94,57.11,49.45,27554400,27554400,-0.48,-0.83348,57.3475,"May 21, 20",-0.0083348
2020-05-22,56.83,56.99,56.58,56.95,49.31,27513100,27513100,0.12,0.21116,56.8375,"May 22, 20",0.0021116
2020-05-26,58.69,58.91,58.54,58.58,50.72,46679704,46679704,-0.11,-0.18743,58.68,"May 26, 20",-0.0018743
2020-05-27,59.31,59.34,58.67,59.29,51.34,33723400,33723400,-0.02,-0.03372113,59.1525,"May 27, 20",-0.0003372113
2020-05-28,60.06,60.52,59.82,59.85,51.82,40631262,40631262,-0.21,-0.34965,60.0625,"May 28, 20",-0.0034965
2020-05-29,59.76,59.8,59.01,59.64,51.64,47666519,47666519,-0.12,-0.2008,59.5525,"May 29, 20",-0.002008
2020-06-01,60.13,60.99,60.08,60.97,52.79,30195300,30195300,0.84,1.4,60.5425,"June 01, 20",0.014
2020-06-02,61.34,61.66,61.25,61.54,53.29,31663000,31663000,0.2,0.32605,61.4475,"June 02, 20",0.0032605
2020-06-03,62.32,63.19,62.3,63.01,54.56,29773131,29773131,0.69,1.11,62.705,"June 03, 20",0.0111
2020-06-04,62.61,63.12,62.57,62.74,54.33,26190309,26190309,0.13,0.20763,62.76,"June 04, 20",0.0020763
2020-06-05,63.98,64.32,63.7,63.82,55.26,31208089,31208089,-0.16,-0.25008,63.955,"June 05, 20",-0.0025008
2020-06-08,64.17,64.66,63.79,64.65,55.98,29644000,29644000,0.48,0.74801,64.3175,"June 08, 20",0.0074801
2020-06-09,63.54,64.03,63.45,63.81,55.25,30176548,30176548,0.27,0.42493,63.7075,"June 09, 20",0.0042493
2020-06-10,64.04,64.22,63.43,63.67,55.13,27492200,27492200,-0.37,-0.57776,63.84,"June 10, 20",-0.0057776
2020-06-11,61.98,62.18,60.13,60.26,52.18,54699705,54699705,-1.72,-2.78,61.1375,"June 11, 20",-0.0278
2020-06-12,61.86,62.01,60.44,61.3,53.08,57668900,57668900,-0.56,-0.90527,61.4025,"June 12, 20",-0.0090527
2020-06-15,59.32,60.84,59.13,60.69,53.3,30698711,30698711,1.37,2.31,59.995,"June 15, 20",0.0231
2020-06-16,61.9,62.02,60.76,61.44,53.95,37029429,37029429,-0.46,-0.74313,61.53,"June 16, 20",-0.0074313
2020-06-17,61.92,62.02,61.49,61.67,54.16,26238324,26238324,-0.25,-0.40375,61.775,"June 17, 20",-0.0040375
2020-06-18,61.17,61.55,61.05,61.34,53.87,20035837,20035837,0.17,0.27791,61.2775,"June 18, 20",0.0027791
2020-06-19,62.04,62.06,60.95,61.04,53.6,32270802,32270802,-1.0,-1.61,61.5225,"June 19, 20",-0.0161
2020-06-22,61.45,61.85,61.21,61.77,54.24,20743000,20743000,0.32,0.52075,61.57,"June 22, 20",0.0052075
2020-06-23,62.49,62.61,62.04,62.11,54.54,20897849,20897849,-0.38,-0.6081,62.3125,"June 23, 20",-0.006081
2020-06-24,61.39,61.53,60.34,60.52,53.15,34030902,34030902,-0.87,-1.42,60.945,"June 24, 20",-0.0142
2020-06-25,60.58,61.44,60.3,61.38,53.9,26357131,26357131,0.8,1.32,60.925,"June 25, 20",0.0132
2020-06-26,61.23,61.29,60.4,60.49,53.12,32279300,32279300,-0.74,-1.21,60.8525,"June 26, 20",-0.0121
2020-06-29,60.79,61.1,60.44,60.98,53.55,23749700,23749700,0.19,0.31255,60.8275,"June 29, 20",0.0031255
2020-06-30,60.55,61.1,60.45,60.87,53.45,32612947,32612947,0.32,0.52849,60.7425,"June 30, 20",0.0052849
2020-07-01,60.8,61.29,60.75,61.1,53.66,25243124,25243124,0.3,0.49342,60.985,"July 01, 20",0.0049342
2020-07-02,61.95,62.26,61.68,61.77,54.24,20854116,20854116,-0.18,-0.29056,61.915,"July 02, 20",-0.0029056
2020-07-06,62.7,62.89,62.45,62.78,55.13,21537100,21537100,0.08,0.12759,62.705,"July 06, 20",0.0012759
2020-07-07,62.21,62.48,61.84,61.86,54.32,17394207,17394207,-0.35,-0.56261,62.0975,"July 07, 20",-0.0056261
2020-07-08,61.87,62.41,61.76,62.38,54.78,17363418,17363418,0.51,0.82431,62.105,"July 08, 20",0.0082431
2020-07-09,62.29,62.3,61.25,61.67,54.16,26098367,26098367,-0.62,-0.99534,61.8775,"July 09, 20",-0.0099534
2020-07-10,61.92,62.36,61.73,62.33,54.74,22008832,22008832,0.41,0.66214,62.085,"July 10, 20",0.0066214
2020-07-13,62.68,63.03,61.84,61.93,54.39,20515540,20515540,-0.745,-1.2,62.37,"July 13, 20",-0.012
2020-07-14,62.05,62.91,61.98,62.84,55.18,35121300,35121300,0.79,1.27,62.445,"July 14, 20",0.0127
2020-07-15,63.79,63.99,63.38,63.55,55.81,28888600,28888600,-0.24,-0.37623,63.6775,"July 15, 20",-0.0037623
2020-07-16,63.15,63.41,63.03,63.14,55.45,24677200,24677200,-0.01,-0.01583531,63.1825,"July 16, 20",-0.0001583531
2020-07-17,63.29,63.52,63.13,63.51,55.77,19641822,19641822,0.22,0.34761,63.3625,"July 17, 20",0.0034761
2020-07-20,63.51,63.84,63.33,63.82,56.04,17996600,17996600,0.31,0.48811,63.625,"July 20, 20",0.0048811
2020-07-21,64.15,64.32,63.91,63.95,56.16,21187103,21187103,-0.2,-0.31177,64.0825,"July 21, 20",-0.0031177
2020-07-22,63.95,64.21,63.84,64.12,56.31,18023433,18023433,0.17,0.26583,64.03,"July 22, 20",0.0026583
2020-07-23,63.97,64.22,63.45,63.61,55.86,16080725,16080725,-0.36,-0.56276,63.8125,"July 23, 20",-0.0056276
2020-07-24,63.22,63.46,63.08,63.26,55.55,16017900,16017900,0.04,0.06327112,63.255,"July 24, 20",0.0006327112
2020-07-27,63.87,64.2,63.81,64.09,56.28,16368245,16368245,0.22,0.34445,63.9925,"July 27, 20",0.0034445
2020-07-28,63.75,64.05,63.65,63.68,55.92,20470300,20470300,-0.07,-0.1098,63.7825,"July 28, 20",-0.001098
2020-07-29,63.97,64.46,63.84,64.35,56.51,20055938,20055938,0.38,0.59403,64.155,"July 29, 20",0.0059403
2020-07-30,62.83,63.52,62.31,63.4,55.68,24664100,24664100,0.57,0.90721,63.015,"July 30, 20",0.0090721
2020-07-31,63.01,63.02,61.66,62.05,54.49,36002300,36002300,-0.96,-1.52,62.435,"July 31, 20",-0.0152
2020-08-03,62.69,63.27,62.54,63.26,55.55,23609711,23609711,0.57,0.90924,62.94,"August 03, 20",0.0090924
2020-08-04,62.97,63.61,62.94,63.61,55.86,16236800,16236800,0.64,1.02,63.2825,"August 04, 20",0.0102
2020-08-05,64.09,64.26,63.73,63.82,56.04,17909769,17909769,-0.27,-0.42128,63.975,"August 05, 20",-0.0042128
2020-08-06,63.57,63.99,63.4,63.89,56.11,17210500,17210500,0.32,0.50338,63.7125,"August 06, 20",0.0050338
2020-08-07,63.27,63.64,63.2,63.63,55.88,14988944,14988944,0.36,0.56899,63.435,"August 07, 20",0.0056899
2020-08-10,63.68,63.85,63.47,63.84,56.06,10049034,10049034,0.16,0.25126,63.71,"August 10, 20",0.0025126
2020-08-11,64.93,64.97,64.02,64.07,56.26,31465511,31465511,-0.86,-1.32,64.4975,"August 11, 20",-0.0132
2020-08-12,65.35,65.76,65.26,65.49,57.51,28638500,28638500,0.14,0.21423,65.465,"August 12, 20",0.0021423
2020-08-13,65.41,65.58,65.01,65.2,57.26,17783143,17783143,-0.21,-0.32105,65.3,"August 13, 20",-0.0032105
2020-08-14,64.74,64.94,64.62,64.8,56.91,10874170,10874170,0.06,0.09267841,64.775,"August 14, 20",0.0009267841
2020-08-17,65.11,65.32,65.1,65.29,57.34,11429929,11429929,0.18,0.27646,65.205,"August 17, 20",0.0027646
2020-08-18,65.53,65.62,65.06,65.25,57.3,23832720,23832720,-0.28,-0.42729,65.365,"August 18, 20",-0.0042729
2020-08-19,65.54,65.62,64.92,64.96,57.05,15591900,15591900,-0.58,-0.88496,65.26,"August 19, 20",-0.0088496
2020-08-20,64.35,64.86,64.29,64.75,56.86,19825871,19825871,0.4,0.6216,64.5625,"August 20, 20",0.006216
2020-08-21,64.01,64.43,63.98,64.42,56.57,15926466,15926466,0.41,0.64052,64.21,"August 21, 20",0.0064052
2020-08-24,65.39,65.4,65.0,65.27,57.32,14627711,14627711,-0.12,-0.18351,65.265,"August 24, 20",-0.0018351
2020-08-25,65.63,65.64,64.96,65.31,57.35,18507532,18507532,-0.32,-0.48758,65.385,"August 25, 20",-0.0048758
2020-08-26,65.34,65.77,65.26,65.69,57.69,19549800,19549800,0.35,0.53566,65.515,"August 26, 20",0.0053566
2020-08-27,65.73,65.76,64.78,65.02,57.1,24413907,24413907,-0.71,-1.08,65.3225,"August 27, 20",-0.0108
2020-08-28,65.41,65.51,65.06,65.48,57.5,15197300,15197300,0.07,0.10702,65.365,"August 28, 20",0.0010702
2020-08-31,65.31,65.52,64.95,64.98,57.06,24929910,24929910,-0.33,-0.50528,65.19,"August 31, 20",-0.0050528
2020-09-01,65.02,65.18,64.76,65.05,57.13,23945546,23945546,0.03,0.04613965,65.0025,"September 01, 20",0.0004613965
2020-09-02,65.52,65.97,65.27,65.92,57.89,20748400,20748400,0.4,0.6105,65.67,"September 02, 20",0.006105
2020-09-03,65.71,65.77,64.16,64.43,56.58,43834315,43834315,-1.28,-1.95,65.0175,"September 03, 20",-0.0195
2020-09-04,64.69,64.85,63.35,64.52,56.66,33992800,33992800,-0.17,-0.26279,64.3525,"September 04, 20",-0.0026279
2020-09-08,63.73,64.27,63.5,63.73,55.97,26869621,26869621,0.0,0.0,63.8075,"September 08, 20",0.0
2020-09-09,64.75,65.16,64.63,64.92,57.01,23374015,23374015,0.17,0.26255,64.865,"September 09, 20",0.0026255
2020-09-10,65.27,65.37,64.16,64.16,56.34,30361042,30361042,-1.11,-1.7,64.74,"September 10, 20",-0.017
2020-09-11,64.95,65.14,64.53,64.8,56.91,29958948,29958948,-0.15,-0.23095,64.855,"September 11, 20",-0.0023095
2020-09-14,65.35,65.45,65.1,65.15,57.21,14663452,14663452,-0.2,-0.30604,65.2625,"September 14, 20",-0.0030604
2020-09-15,65.81,65.84,65.43,65.57,57.58,17678724,17678724,-0.24,-0.36469,65.6625,"September 15, 20",-0.0036469
2020-09-16,65.76,66.02,65.45,65.57,57.58,18052600,18052600,-0.19,-0.28893,65.7,"September 16, 20",-0.0028893
2020-09-17,65.18,65.68,65.12,65.66,57.66,18149744,18149744,0.48,0.73642,65.41,"September 17, 20",0.0073642
2020-09-18,65.47,65.5,64.91,65.13,57.2,27897505,27897505,-0.34,-0.51932,65.2525,"September 18, 20",-0.0051932
2020-09-21,63.51,63.56,62.8,63.48,55.75,39928757,39928757,-0.03,-0.04723666,63.3375,"September 21, 20",-0.0004723666
2020-09-22,63.48,63.55,62.89,63.46,55.73,15810817,15810817,-0.02,-0.03150599,63.345,"September 22, 20",-0.0003150599
2020-09-23,63.84,63.88,62.86,62.93,55.26,18325800,18325800,-0.91,-1.43,63.3775,"September 23, 20",-0.0143
2020-09-24,62.77,63.28,62.45,62.87,55.21,25234900,25234900,0.1,0.15931,62.8425,"September 24, 20",0.0015931
2020-09-25,62.33,63.1,62.14,63.08,55.4,24180728,24180728,0.75,1.2,62.6625,"September 25, 20",0.012
2020-09-28,63.89,64.05,63.78,64.03,56.23,18102732,18102732,0.14,0.21913,63.9375,"September 28, 20",0.0021913
2020-09-29,64.03,64.23,63.72,63.96,56.17,16168300,16168300,-0.07,-0.10932,63.985,"September 29, 20",-0.0010932
2020-09-30,63.72,64.13,63.43,63.65,55.9,37083004,37083004,-0.07,-0.10986,63.7325,"September 30, 20",-0.0010986
2020-10-01,64.0,64.07,63.64,64.02,56.22,33266740,33266740,0.02,0.03125,63.9325,"October 01, 20",0.0003125
2020-10-02,63.24,64.05,63.2,63.89,56.11,25285542,25285542,0.65,1.03,63.595,"October 02, 20",0.0103
2020-10-05,64.41,64.88,64.39,64.86,56.96,14564100,14564100,0.45,0.69865,64.635,"October 05, 20",0.0069865
2020-10-06,64.91,64.95,64.04,64.17,56.35,22901400,22901400,-0.74,-1.14,64.5175,"October 06, 20",-0.0114
2020-10-07,64.62,64.81,64.49,64.72,56.84,17055532,17055532,0.1,0.15475,64.66,"October 07, 20",0.0015475
2020-10-08,65.01,65.19,64.94,65.17,57.23,13385039,13385039,0.16,0.24612,65.0775,"October 08, 20",0.0024612
2020-10-09,65.51,65.72,65.42,65.68,57.68,22181600,22181600,0.17,0.2595,65.5825,"October 09, 20",0.002595
2020-10-12,65.83,66.11,65.77,66.06,58.01,9676136,9676136,0.23,0.34938,65.9425,"October 12, 20",0.0034938
2020-10-13,65.52,65.52,65.19,65.32,57.36,16260531,16260531,-0.2,-0.30525,65.3875,"October 13, 20",-0.0030525
2020-10-14,65.53,65.64,65.15,65.21,57.27,13144000,13144000,-0.32,-0.48833,65.3825,"October 14, 20",-0.0048833
2020-10-15,63.94,64.5,63.92,64.44,56.59,20631800,20631800,0.5,0.78198,64.2,"October 15, 20",0.0078198
2020-10-16,64.65,65.02,64.6,64.74,56.85,15792600,15792600,0.09,0.13921,64.7525,"October 16, 20",0.0013921
2020-10-19,65.09,65.17,64.42,64.5,56.64,14736400,14736400,-0.59,-0.90644,64.795,"October 19, 20",-0.0090644
2020-10-20,64.97,65.18,64.81,64.82,56.92,23268000,23268000,-0.15,-0.23088,64.945,"October 20, 20",-0.0023088
2020-10-21,64.72,65.04,64.49,64.51,56.65,21699100,21699100,-0.205,-0.32447,64.69,"October 21, 20",-0.0032447
2020-10-22,64.44,64.67,64.1,64.56,56.69,20533741,20533741,0.12,0.18622,64.4425,"October 22, 20",0.0018622
2020-10-23,64.95,64.98,64.58,64.98,57.06,19334200,19334200,0.03,0.04618938,64.8725,"October 23, 20",0.0004618938
2020-10-26,64.16,64.24,63.42,63.81,56.04,17745738,17745738,-0.35,-0.54551,63.9075,"October 26, 20",-0.0054551
2020-10-27,63.7,63.73,63.22,63.31,55.6,19616919,19616919,-0.39,-0.61224,63.49,"October 27, 20",-0.0061224
2020-10-28,61.91,62.04,61.37,61.42,53.94,36132600,36132600,-0.49,-0.79147,61.685,"October 28, 20",-0.0079147
2020-10-29,61.46,61.91,61.14,61.71,54.19,30898400,30898400,0.25,0.40677,61.555,"October 29, 20",0.0040677
2020-10-30,61.44,61.53,60.97,61.39,53.91,35889935,35889935,-0.05,-0.08138021,61.3325,"October 30, 20",-0.0008138021
2020-11-02,62.08,62.24,61.77,62.19,54.61,24388600,24388600,0.11,0.17719,62.07,"November 02, 20",0.0017719
2020-11-03,63.41,64.05,63.33,63.82,56.04,26474529,26474529,0.41,0.64659,63.6525,"November 03, 20",0.0064659
2020-11-04,64.1,65.07,63.84,64.52,56.66,26490200,26490200,0.42,0.65523,64.3825,"November 04, 20",0.0065523
2020-11-05,66.01,66.19,65.67,66.07,58.02,28528300,28528300,0.06,0.09089532,65.985,"November 05, 20",0.0009089532
2020-11-06,66.32,66.49,66.1,66.21,58.14,21980113,21980113,-0.105,-0.16586,66.28,"November 06, 20",-0.0016586
2020-11-09,69.36,69.38,68.12,68.14,59.84,43606535,43606535,-1.22,-1.76,68.75,"November 09, 20",-0.0176
2020-11-10,68.73,69.12,68.55,68.75,60.37,37172600,37172600,0.02,0.02909937,68.7875,"November 10, 20",0.0002909937
2020-11-11,69.24,69.38,69.05,69.33,60.88,16643200,16643200,0.09,0.12998,69.25,"November 11, 20",0.0012998
2020-11-12,68.75,68.97,68.16,68.32,60.0,24076685,24076685,-0.43,-0.62545,68.55,"November 12, 20",-0.0062545
2020-11-13,68.75,69.41,68.72,69.37,60.92,21598138,21598138,0.62,0.90182,69.0625,"November 13, 20",0.0090182
2020-11-16,70.07,70.14,69.71,70.09,61.55,20294630,20294630,0.02,0.02854289,70.0025,"November 16, 20",0.0002854289
2020-11-17,69.84,70.22,69.66,70.02,61.49,18574518,18574518,0.18,0.25773,69.935,"November 17, 20",0.0025773
2020-11-18,70.13,70.35,69.65,69.65,61.16,15018046,15018046,-0.48,-0.68444,69.945,"November 18, 20",-0.0068444
2020-11-19,69.64,70.19,69.52,70.14,61.59,24048013,24048013,0.5,0.71798,69.8725,"November 19, 20",0.0071798
2020-11-20,70.12,70.44,70.05,70.35,61.78,18571956,18571956,0.23,0.32801,70.24,"November 20, 20",0.0032801
2020-11-23,70.6,70.69,70.01,70.26,61.7,14340300,14340300,-0.34,-0.48159,70.39,"November 23, 20",-0.0048159
2020-11-24,70.91,71.38,70.83,71.31,62.62,23399355,23399355,0.4,0.5641,71.1075,"November 24, 20",0.005641
2020-11-25,70.89,71.4,70.76,71.22,62.54,19214900,19214900,0.33,0.46551,71.0675,"November 25, 20",0.0046551
2020-11-27,71.38,71.77,71.37,71.71,62.97,11839131,11839131,0.33,0.46231,71.5575,"November 27, 20",0.0046231
2020-11-30,71.46,71.53,70.09,70.15,61.6,46146551,46146551,-1.31,-1.83,70.8075,"November 30, 20",-0.0183
2020-12-01,71.34,71.86,71.3,71.8,63.05,29860500,29860500,0.46,0.6448,71.575,"December 01, 20",0.006448
2020-12-02,71.45,71.88,71.4,71.81,63.06,20864720,20864720,0.36,0.50385,71.635,"December 02, 20",0.0050385
2020-12-03,72.06,72.27,71.81,71.93,63.17,16572700,16572700,-0.13,-0.18041,72.0175,"December 03, 20",-0.0018041
2020-12-04,72.34,72.56,72.31,72.54,63.7,18956100,18956100,0.2,0.27647,72.4375,"December 04, 20",0.0027647
2020-12-07,72.02,72.22,71.78,71.95,63.18,19537700,19537700,-0.07,-0.09719522,71.9925,"December 07, 20",-0.0009719522
2020-12-08,71.78,72.24,71.78,72.2,63.4,12428127,12428127,0.42,0.58512,72.0,"December 08, 20",0.0058512
2020-12-09,72.64,72.64,71.84,72.3,63.49,18355000,18355000,-0.34,-0.46806,72.355,"December 09, 20",-0.0046806
2020-12-10,71.91,72.56,71.91,72.4,63.58,20871314,20871314,0.49,0.68141,72.195,"December 10, 20",0.0068141
2020-12-11,71.96,72.19,71.75,72.18,63.39,21812000,21812000,0.22,0.30573,72.02,"December 11, 20",0.0030573
2020-12-14,71.96,72.07,71.48,71.53,63.43,26176419,26176419,-0.43,-0.59755,71.76,"December 14, 20",-0.0059755
2020-12-15,71.82,72.31,71.71,72.26,64.07,24075700,24075700,0.44,0.61264,72.025,"December 15, 20",0.0061264
2020-12-16,72.37,72.62,72.15,72.54,64.32,15642300,15642300,0.17,0.2349,72.42,"December 16, 20",0.002349
2020-12-17,73.17,73.28,72.98,73.05,64.77,18633257,18633257,-0.12,-0.164,73.12,"December 17, 20",-0.00164
2020-12-18,73.0,73.02,72.56,72.67,64.44,27367942,27367942,-0.33,-0.45205,72.8125,"December 18, 20",-0.0045205
2020-12-21,70.89,71.91,70.67,71.74,63.61,31488000,31488000,0.85,1.2,71.3025,"December 21, 20",0.012
2020-12-22,71.59,71.67,71.34,71.56,63.45,20357177,20357177,-0.03,-0.04190529,71.54,"December 22, 20",-0.0004190529
2020-12-23,72.17,72.44,72.11,72.33,64.14,13577300,13577300,0.16,0.2217,72.2625,"December 23, 20",0.002217
2020-12-24,72.3,72.44,72.19,72.36,64.16,7252936,7252936,0.06,0.08298755,72.3225,"December 24, 20",0.0008298755
2020-12-28,73.12,73.15,72.85,72.95,64.69,11142205,11142205,-0.17,-0.23249,73.0175,"December 28, 20",-0.0023249
2020-12-29,73.8,73.86,73.32,73.42,65.1,17541500,17541500,-0.38,-0.51491,73.6,"December 29, 20",-0.0051491
2020-12-30,73.81,74.0,73.47,73.52,65.19,15147100,15147100,-0.29,-0.3929,73.7,"December 30, 20",-0.003929
2020-12-31,73.44,73.45,72.79,72.96,64.69,34218500,34218500,-0.48,-0.65359,73.16,"December 31, 20",-0.0065359
2021-01-04,74.39,74.42,73.05,73.34,65.03,26703647,26703647,-1.05,-1.41,73.8,"January 04, 21",-0.0141
2021-01-05,73.58,74.28,73.52,74.1,65.7,19748500,19748500,0.52,0.70671,73.87,"January 05, 21",0.0070671
2021-01-06,74.3,75.32,74.22,74.95,66.46,25426945,25426945,0.65,0.87483,74.6975,"January 06, 21",0.0087483
2021-01-07,74.85,75.14,74.78,75.03,66.53,18783725,18783725,0.18,0.24048,74.95,"January 07, 21",0.0024048
2021-01-08,75.58,75.73,74.95,75.73,67.15,25272200,25272200,0.15,0.19847,75.4975,"January 08, 21",0.0019847
2021-01-11,74.35,74.96,74.33,74.74,66.27,23190793,23190793,0.39,0.52455,74.595,"January 11, 21",0.0052455
2021-01-12,74.68,75.13,74.47,75.08,66.57,20914000,20914000,0.4,0.53562,74.84,"January 12, 21",0.0053562
2021-01-13,74.96,75.16,74.82,74.98,66.49,15580814,15580814,0.02,0.0266809,74.98,"January 13, 21",0.000266809
2021-01-14,75.21,75.75,75.2,75.58,67.02,22607523,22607523,0.37,0.49196,75.435,"January 14, 21",0.0049196
2021-01-15,74.61,74.76,73.97,74.4,65.97,27355929,27355929,-0.21,-0.28146,74.435,"January 15, 21",-0.0028146
2021-01-19,74.97,75.02,74.63,74.94,66.45,20162300,20162300,-0.03,-0.04001601,74.89,"January 19, 21",-0.0004001601
2021-01-20,75.05,75.46,74.91,75.45,66.9,14419070,14419070,0.4,0.53298,75.2175,"January 20, 21",0.0053298
2021-01-21,75.5,75.57,75.04,75.51,66.96,20547435,20547435,0.01,0.01324503,75.405,"January 21, 21",0.0001324503
2021-01-22,74.86,75.28,74.83,75.15,66.64,18854749,18854749,0.29,0.38739,75.03,"January 22, 21",0.0038739
2021-01-25,74.58,75.07,74.14,75.06,66.56,21748108,21748108,0.48,0.6436,74.7125,"January 25, 21",0.006436
2021-01-26,75.17,75.27,74.9,75.17,66.65,14175200,14175200,0.0,0.0,75.1275,"January 26, 21",0.0
2021-01-27,73.79,74.23,73.18,73.45,65.13,31245200,31245200,-0.34,-0.46077,73.6625,"January 27, 21",-0.0046077
2021-01-28,73.64,74.34,73.57,73.92,65.55,26658603,26658603,0.28,0.38023,73.8675,"January 28, 21",0.0038023
2021-01-29,73.04,73.26,72.0,72.39,64.19,42149525,42149525,-0.65,-0.88992,72.6725,"January 29, 21",-0.0088992
2021-02-01,73.28,73.33,72.93,73.25,64.95,23243925,23243925,-0.03,-0.04093886,73.1975,"February 01, 21",-0.0004093886
2021-02-02,73.65,74.05,73.47,73.99,65.61,20388500,20388500,0.34,0.46164,73.79,"February 02, 21",0.0046164
2021-02-03,74.02,74.21,73.81,74.17,65.77,11345800,11345800,0.15,0.20265,74.0525,"February 03, 21",0.0020265
2021-02-04,73.89,74.25,73.82,74.25,65.84,10500300,10500300,0.36,0.48721,74.0525,"February 04, 21",0.0048721
2021-02-05,74.61,74.75,74.32,74.71,66.25,10955600,10955600,0.1,0.13403,74.5975,"February 05, 21",0.0013403
2021-02-08,75.25,75.43,75.03,75.23,66.71,16405643,16405643,-0.02,-0.02657807,75.235,"February 08, 21",-0.0002657807
2021-02-09,75.34,75.69,75.26,75.64,67.07,16337600,16337600,0.3,0.39819,75.4825,"February 09, 21",0.0039819
2021-02-10,75.87,75.93,75.07,75.38,66.84,15402800,15402800,-0.49,-0.64584,75.5625,"February 10, 21",-0.0064584
2021-02-11,75.79,75.9,75.5,75.89,67.29,12314125,12314125,0.1,0.13194,75.77,"February 11, 21",0.0013194
2021-02-12,75.68,76.35,75.67,76.31,67.66,11946800,11946800,0.63,0.83245,76.0025,"February 12, 21",0.0083245
2021-02-16,76.99,77.17,76.72,76.86,68.15,20225649,20225649,-0.13,-0.16885,76.935,"February 16, 21",-0.0016885
2021-02-17,76.3,76.53,76.01,76.41,67.75,19222075,19222075,0.11,0.14417,76.3125,"February 17, 21",0.0014417
2021-02-18,75.85,76.08,75.49,76.03,67.42,19191749,19191749,0.18,0.23731,75.8625,"February 18, 21",0.0023731
2021-02-19,76.34,76.59,76.14,76.25,67.61,14962574,14962574,-0.09,-0.11789,76.33,"February 19, 21",-0.0011789
2021-02-22,76.02,76.52,75.97,76.06,67.44,19515828,19515828,0.04,0.05261773,76.1425,"February 22, 21",0.0005261773
2021-02-23,75.97,76.37,75.3,76.13,67.5,25014500,25014500,0.16,0.21061,75.9425,"February 23, 21",0.0021061
2021-02-24,75.66,76.45,75.47,76.37,67.72,21877600,21877600,0.71,0.93841,75.9875,"February 24, 21",0.0093841
2021-02-25,76.5,76.68,74.94,75.07,66.56,36921812,36921812,-1.43,-1.87,75.7975,"February 25, 21",-0.0187
2021-02-26,74.86,74.86,73.96,74.01,65.62,48798100,48798100,-0.85,-1.14,74.4225,"February 26, 21",-0.0114
2021-03-01,74.9,75.46,74.86,75.4,66.86,24269364,24269364,0.5,0.66756,75.155,"March 01, 21",0.0066756
2021-03-02,75.34,75.58,75.11,75.32,66.79,22204900,22204900,-0.02,-0.02654632,75.3375,"March 02, 21",-0.0002654632
2021-03-03,75.09,75.41,74.75,74.86,66.38,20856100,20856100,-0.23,-0.3063,75.0275,"March 03, 21",-0.003063
2021-03-04,74.93,75.24,73.72,74.15,65.75,34648600,34648600,-0.78,-1.04,74.51,"March 04, 21",-0.0104
2021-03-05,74.61,74.75,73.56,74.63,66.17,29694200,29694200,0.02,0.02680606,74.3875,"March 05, 21",0.0002680606
2021-03-08,74.32,74.9,74.14,74.37,65.94,25081049,25081049,0.05,0.06727664,74.4325,"March 08, 21",0.0006727664
2021-03-09,75.18,75.52,75.06,75.37,66.83,19060262,19060262,0.19,0.25273,75.2825,"March 09, 21",0.0025273
2021-03-10,75.7,75.79,75.33,75.69,67.11,19467435,19467435,-0.01,-0.01321004,75.6275,"March 10, 21",-0.0001321004
2021-03-11,75.93,76.22,75.75,76.09,67.47,15485310,15485310,0.16,0.21072,75.9975,"March 11, 21",0.0021072
2021-03-12,75.68,76.31,75.65,76.28,67.64,16342500,16342500,0.6,0.79281,75.98,"March 12, 21",0.0079281
2021-03-15,76.17,76.38,75.72,76.34,67.69,17320131,17320131,0.17,0.22318,76.1525,"March 15, 21",0.0022318
2021-03-16,76.52,76.58,76.34,76.47,67.81,16662642,16662642,-0.05,-0.06534239,76.4775,"March 16, 21",-0.0006534239
2021-03-17,76.21,77.01,76.11,76.92,68.21,16305003,16305003,0.71,0.93164,76.5625,"March 17, 21",0.0093164
2021-03-18,76.54,77.06,76.21,76.22,67.58,23177378,23177378,-0.32,-0.41808,76.5075,"March 18, 21",-0.0041808
2021-03-19,76.21,76.51,75.77,76.43,67.77,31465200,31465200,0.22,0.28868,76.23,"March 19, 21",0.0028868
2021-03-22,76.3,76.69,76.24,76.5,67.83,27978207,27978207,0.2,0.26212,76.4325,"March 22, 21",0.0026212
2021-03-23,75.98,76.09,75.34,75.44,66.89,22514227,22514227,-0.54,-0.71071,75.7125,"March 23, 21",-0.0071071
2021-03-24,75.23,75.59,75.05,75.06,66.56,20717029,20717029,-0.17,-0.22597,75.2325,"March 24, 21",-0.0022597
2021-03-25,75.0,75.66,74.83,75.62,67.05,25183000,25183000,0.62,0.82667,75.2775,"March 25, 21",0.0082667
2021-03-26,75.88,76.62,75.87,76.6,67.92,27419100,27419100,0.72,0.94887,76.2425,"March 26, 21",0.0094887
2021-03-29,76.14,76.43,75.92,76.3,67.66,18381641,18381641,0.16,0.21014,76.1975,"March 29, 21",0.0021014
2021-03-30,75.89,76.27,75.81,76.2,67.57,15377434,15377434,0.315,0.40849,76.0425,"March 30, 21",0.0040849
2021-03-31,75.88,76.23,75.82,75.87,67.27,32191645,32191645,-0.01,-0.0131787,75.95,"March 31, 21",-0.000131787
2021-04-01,76.26,76.93,76.21,76.86,68.15,26312628,26312628,0.6,0.78678,76.565,"April 01, 21",0.0078678
2021-04-05,77.49,78.05,77.36,77.98,69.15,20340500,20340500,0.49,0.63234,77.72,"April 05, 21",0.0063234
2021-04-06,77.05,77.27,76.96,77.15,68.41,18995900,18995900,0.1,0.12979,77.1075,"April 06, 21",0.0012979
2021-04-07,77.17,77.42,77.11,77.31,68.55,14349400,14349400,0.14,0.18142,77.2525,"April 07, 21",0.0018142
2021-04-08,77.66,77.87,77.52,77.75,68.94,15502521,15502521,0.09,0.11589,77.7,"April 08, 21",0.0011589
2021-04-09,77.69,78.05,77.69,77.99,69.15,16330500,16330500,0.3,0.38615,77.855,"April 09, 21",0.0038615
2021-04-12,77.67,77.74,77.44,77.56,68.77,13729500,13729500,-0.11,-0.14162,77.6025,"April 12, 21",-0.0014162
2021-04-13,77.67,78.03,77.62,78.01,69.17,12712500,12712500,0.34,0.43775,77.8325,"April 13, 21",0.0043775
2021-04-14,78.05,78.35,78.0,78.07,69.22,13079217,13079217,0.02,0.0256246,78.1175,"April 14, 21",0.000256246
2021-04-15,78.56,78.75,78.49,78.72,69.8,20480136,20480136,0.16,0.20367,78.63,"April 15, 21",0.0020367
2021-04-16,79.02,79.31,78.9,79.29,70.31,17058700,17058700,0.27,0.34169,79.13,"April 16, 21",0.0034169
2021-04-19,79.37,79.42,78.94,79.15,70.18,15206800,15206800,-0.22,-0.27718,79.22,"April 19, 21",-0.0027718
2021-04-20,78.24,78.33,77.55,77.73,68.92,29570130,29570130,-0.51,-0.65184,77.9625,"April 20, 21",-0.0065184
2021-04-21,77.58,78.56,77.56,78.53,69.63,15615644,15615644,0.95,1.22,78.0575,"April 21, 21",0.0122
2021-04-22,78.71,78.78,78.14,78.27,69.4,22677843,22677843,-0.44,-0.55901,78.475,"April 22, 21",-0.0055901
2021-04-23,78.55,79.23,78.53,79.07,70.11,18608915,18608915,0.52,0.662,78.845,"April 23, 21",0.00662
2021-04-26,79.1,79.23,79.0,79.13,70.16,14052118,14052118,0.03,0.03792668,79.115,"April 26, 21",0.0003792668
2021-04-27,78.74,78.93,78.64,78.87,69.93,13612223,13612223,0.13,0.1651,78.795,"April 27, 21",0.001651
2021-04-28,78.81,79.26,78.74,79.07,70.11,14288614,14288614,0.26,0.32991,78.97,"April 28, 21",0.0032991
2021-04-29,79.34,79.38,78.61,79.1,70.14,16411000,16411000,-0.24,-0.3025,79.1075,"April 29, 21",-0.003025
2021-04-30,78.62,78.75,77.83,78.11,69.26,28951410,28951410,-0.51,-0.64869,78.3275,"April 30, 21",-0.0064869
2021-05-03,78.75,79.06,78.57,78.97,70.02,21382200,21382200,0.22,0.27937,78.8375,"May 03, 21",0.0027937
2021-05-04,78.11,78.31,77.41,77.8,68.99,29144900,29144900,-0.31,-0.39688,77.9075,"May 04, 21",-0.0039688
2021-05-05,78.65,79.03,78.65,78.86,69.93,17680000,17680000,0.21,0.26701,78.7975,"May 05, 21",0.0026701
2021-05-06,78.96,79.54,78.71,79.51,70.5,21533140,21533140,0.55,0.69656,79.18,"May 06, 21",0.0069656
2021-05-07,79.65,80.45,79.57,80.41,71.3,23316018,23316018,0.76,0.95417,80.02,"May 07, 21",0.0095417
2021-05-10,80.67,80.67,79.92,79.98,70.92,16927516,16927516,-0.69,-0.85534,80.31,"May 10, 21",-0.0085534
2021-05-11,78.53,79.11,78.42,78.93,69.99,34624606,34624606,0.4001,0.50936,78.7475,"May 11, 21",0.0050936
2021-05-12,78.39,78.74,77.51,77.67,68.87,32608200,32608200,-0.72,-0.91848,78.0775,"May 12, 21",-0.0091848
2021-05-13,77.69,78.42,77.66,78.25,69.38,36208800,36208800,0.56,0.72081,78.005,"May 13, 21",0.0072081
2021-05-14,79.01,79.64,78.96,79.56,70.55,18601700,18601700,0.55,0.69611,79.2925,"May 14, 21",0.0069611
2021-05-17,79.1,79.42,79.03,79.41,70.41,16699500,16699500,0.31,0.39191,79.24,"May 17, 21",0.0039191
2021-05-18,80.04,80.07,79.58,79.58,70.56,16526922,16526922,-0.46,-0.57471,79.8175,"May 18, 21",-0.0057471
2021-05-19,78.59,79.19,78.22,78.88,69.94,30391735,30391735,0.29,0.369,78.72,"May 19, 21",0.00369
2021-05-20,79.39,80.05,79.36,79.92,70.87,21650323,21650323,0.53,0.66759,79.68,"May 20, 21",0.0066759
2021-05-21,80.18,80.21,79.76,80.03,70.96,26751600,26751600,-0.15,-0.18708,80.045,"May 21, 21",-0.0018708
2021-05-24,80.25,80.62,80.19,80.52,71.4,12267905,12267905,0.27,0.33645,80.395,"May 24, 21",0.0033645
2021-05-25,80.77,80.84,80.41,80.54,71.42,14338912,14338912,-0.23,-0.28476,80.64,"May 25, 21",-0.0028476
2021-05-26,80.45,80.63,80.35,80.49,71.37,12732000,12732000,0.04,0.04972032,80.48,"May 26, 21",0.0004972032
2021-05-27,80.62,80.79,80.4,80.64,71.5,16211246,16211246,0.02,0.02480774,80.6125,"May 27, 21",0.0002480774
2021-05-28,80.84,81.15,80.79,80.83,71.67,21449526,21449526,-0.0149,-0.01237011,80.9025,"May 28, 21",-0.0001237011
2021-06-01,81.5,81.52,81.02,81.12,71.93,27524200,27524200,-0.38,-0.46626,81.29,"June 01, 21",-0.0046626
2021-06-02,81.27,81.51,81.16,81.39,72.17,13561215,13561215,0.12,0.14766,81.3325,"June 02, 21",0.0014766
2021-06-03,80.96,81.09,80.75,80.99,71.81,16987610,16987610,0.03,0.03705534,80.9475,"June 03, 21",0.0003705534
2021-06-04,81.53,81.74,81.4,81.68,72.43,13335268,13335268,0.15,0.18398,81.5875,"June 04, 21",0.0018398
2021-06-07,81.87,81.99,81.77,81.95,72.67,16739045,16739045,0.08,0.09771589,81.895,"June 07, 21",0.0009771589
2021-06-08,82.03,82.11,81.77,81.91,72.63,13218700,13218700,-0.12,-0.14629,81.955,"June 08, 21",-0.0014629
2021-06-09,81.88,81.94,81.61,81.69,72.43,20203677,20203677,-0.19,-0.23205,81.78,"June 09, 21",-0.0023205
2021-06-10,80.67,80.95,80.58,80.81,72.63,16555200,16555200,0.14,0.17355,80.7525,"June 10, 21",0.0017355
2021-06-11,80.91,81.06,80.69,81.0,72.8,12864847,12864847,0.09,0.11123,80.915,"June 11, 21",0.0011123
2021-06-14,80.93,81.16,80.88,81.14,72.93,17044422,17044422,0.21,0.25948,81.0275,"June 14, 21",0.0025948
2021-06-15,81.21,81.27,81.07,81.24,73.02,17729200,17729200,0.03,0.03694126,81.1975,"June 15, 21",0.0003694126
2021-06-16,81.31,81.4,80.47,80.74,72.57,21706700,21706700,-0.57,-0.70102,80.98,"June 16, 21",-0.0070102
2021-06-17,80.22,80.39,79.8,80.18,72.07,27756300,27756300,-0.04,-0.04986288,80.1475,"June 17, 21",-0.0004986288
2021-06-18,78.73,78.93,78.43,78.52,70.58,36755100,36755100,-0.21,-0.26673,78.6525,"June 18, 21",-0.0026673
2021-06-21,78.87,79.6,78.75,79.55,71.5,20228000,20228000,0.68,0.86218,79.1925,"June 21, 21",0.0086218
2021-06-22,79.32,79.75,79.15,79.56,71.51,14010211,14010211,0.24,0.30257,79.445,"June 22, 21",0.0030257
2021-06-23,79.47,79.53,78.93,79.05,71.05,17074600,17074600,-0.42,-0.5285,79.245,"June 23, 21",-0.005285
2021-06-24,79.64,79.85,79.59,79.81,71.74,19833300,19833300,0.17,0.21346,79.7225,"June 24, 21",0.0021346
2021-06-25,79.99,80.05,79.83,79.98,71.89,12418800,12418800,-0.01,-0.01250156,79.9625,"June 25, 21",-0.0001250156
2021-06-28,79.7,79.76,79.36,79.47,71.43,26952934,26952934,-0.23,-0.28858,79.5725,"June 28, 21",-0.0028858
2021-06-29,79.63,79.68,79.39,79.49,71.45,9357500,9357500,-0.14,-0.17581,79.5475,"June 29, 21",-0.0017581
2021-06-30,78.76,79.06,78.55,78.88,70.9,33578500,33578500,0.12,0.15236,78.8125,"June 30, 21",0.0015236
2021-07-01,78.89,79.12,78.7,79.07,71.07,28075400,28075400,0.18,0.22817,78.945,"July 01, 21",0.0022817
2021-07-02,79.08,79.36,78.88,79.34,71.31,13712695,13712695,0.26,0.32878,79.165,"July 02, 21",0.0032878
2021-07-06,79.38,79.4,78.54,78.82,70.85,21289842,21289842,-0.56,-0.70547,79.035,"July 06, 21",-0.0070547
2021-07-07,79.16,79.35,78.83,79.25,71.23,21686400,21686400,0.09,0.11369,79.1475,"July 07, 21",0.0011369
2021-07-08,77.98,78.37,77.75,78.23,70.32,24175766,24175766,0.25,0.3206,78.0825,"July 08, 21",0.003206
2021-07-09,79.05,79.61,78.97,79.56,71.51,35200100,35200100,0.51,0.64516,79.2975,"July 09, 21",0.0064516
2021-07-12,79.58,79.94,79.51,79.9,71.82,11995809,11995809,0.32,0.40211,79.7325,"July 12, 21",0.0040211
2021-07-13,79.61,79.79,79.36,79.48,71.44,15689509,15689509,-0.13,-0.1633,79.56,"July 13, 21",-0.001633
2021-07-14,79.82,79.83,79.56,79.66,71.6,14023618,14023618,-0.16,-0.20045,79.7175,"July 14, 21",-0.0020045
2021-07-15,78.9,79.1,78.6,78.9,70.92,21637942,21637942,0.0,0.0,78.875,"July 15, 21",0.0
2021-07-16,78.85,78.9,78.18,78.32,70.4,23034100,23034100,-0.53,-0.67216,78.5625,"July 16, 21",-0.0067216
2021-07-19,77.09,77.23,76.48,76.9,69.12,44844800,44844800,-0.19,-0.24647,76.925,"July 19, 21",-0.0024647
2021-07-20,76.72,77.61,76.62,77.46,69.62,30309905,30309905,0.74,0.96455,77.1025,"July 20, 21",0.0096455
2021-07-21,78.01,78.69,77.97,78.64,70.68,22928639,22928639,0.63,0.80759,78.3275,"July 21, 21",0.0080759
2021-07-22,78.93,78.97,78.48,78.67,70.71,15874000,15874000,-0.26,-0.32941,78.7625,"July 22, 21",-0.0032941
2021-07-23,79.19,79.37,79.03,79.22,71.21,16550608,16550608,0.03,0.03788357,79.2025,"July 23, 21",0.0003788357
2021-07-26,79.07,79.36,79.07,79.33,71.3,14870900,14870900,0.26,0.32882,79.2075,"July 26, 21",0.0032882
2021-07-27,78.97,79.07,78.63,79.01,71.02,20952500,20952500,0.04,0.05065215,78.92,"July 27, 21",0.0005065215
2021-07-28,79.02,79.5,78.89,79.35,71.32,19700643,19700643,0.3299,0.41762,79.19,"July 28, 21",0.0041762
2021-07-29,80.01,80.12,79.88,79.9,71.82,23670010,23670010,-0.11,-0.13748,79.9775,"July 29, 21",-0.0013748
2021-07-30,79.59,79.84,79.33,79.49,71.45,23997146,23997146,-0.1,-0.12564,79.5625,"July 30, 21",-0.0012564
2021-08-02,80.14,80.28,79.74,79.89,71.81,25364000,25364000,-0.25,-0.31195,80.0125,"August 02, 21",-0.0031195
2021-08-03,80.23,80.48,79.9,80.46,72.32,19028100,19028100,0.23,0.28668,80.2675,"August 03, 21",0.0028668
2021-08-04,80.51,80.65,80.19,80.22,72.1,12852000,12852000,-0.29,-0.3602,80.3925,"August 04, 21",-0.003602
2021-08-05,80.63,80.71,80.52,80.61,72.45,11868900,11868900,-0.02,-0.02480466,80.6175,"August 05, 21",-0.0002480466
2021-08-06,80.43,80.52,80.18,80.31,72.18,10892500,10892500,-0.12,-0.1492,80.36,"August 06, 21",-0.001492
2021-08-09,80.33,80.38,80.18,80.27,72.15,7897000,7897000,-0.06,-0.0746919,80.29,"August 09, 21",-0.000746919
2021-08-10,80.27,80.45,80.22,80.45,72.31,10438207,10438207,0.18,0.22424,80.3475,"August 10, 21",0.0022424
2021-08-11,80.93,81.05,80.76,81.0,72.8,14996100,14996100,0.07,0.0864945,80.935,"August 11, 21",0.000864945
2021-08-12,80.83,80.96,80.67,80.93,72.74,12443220,12443220,0.1,0.12372,80.8475,"August 12, 21",0.0012372
2021-08-13,81.19,81.45,81.12,81.42,73.18,14590414,14590414,0.23,0.28329,81.295,"August 13, 21",0.0028329
2021-08-16,80.79,81.01,80.53,81.0,72.8,19192313,19192313,0.21,0.25993,80.8325,"August 16, 21",0.0025993
2021-08-17,80.24,80.42,79.89,80.24,72.12,23555082,23555082,0.0,0.0,80.1975,"August 17, 21",0.0
2021-08-18,80.22,80.53,79.92,79.93,71.84,16384700,16384700,-0.29,-0.36151,80.15,"August 18, 21",-0.0036151
2021-08-19,78.89,79.35,78.85,79.14,71.13,30515332,30515332,0.25,0.3169,79.0575,"August 19, 21",0.003169
2021-08-20,78.91,79.47,78.82,79.45,71.41,15774382,15774382,0.54,0.68432,79.1625,"August 20, 21",0.0068432
2021-08-23,79.88,80.28,79.85,80.19,72.08,22524800,22524800,0.31,0.38808,80.05,"August 23, 21",0.0038808
2021-08-24,80.16,80.49,80.08,80.36,72.23,13722900,13722900,0.2,0.2495,80.2725,"August 24, 21",0.002495
2021-08-25,80.28,80.47,80.15,80.39,72.26,12891622,12891622,0.11,0.13702,80.3225,"August 25, 21",0.0013702
2021-08-26,80.13,80.24,79.85,79.97,71.88,16927900,16927900,-0.16,-0.19968,80.0475,"August 26, 21",-0.0019968
2021-08-27,79.99,80.77,79.96,80.7,72.54,24935800,24935800,0.71,0.88761,80.355,"August 27, 21",0.0088761
2021-08-30,80.67,80.8,80.56,80.68,72.52,8142005,8142005,0.01,0.01239618,80.6775,"August 30, 21",0.0001239618
2021-08-31,80.82,80.83,80.49,80.64,72.48,18738400,18738400,-0.18,-0.22272,80.695,"August 31, 21",-0.0022272
2021-09-01,81.26,81.59,81.21,81.37,73.14,30472118,30472118,0.11,0.13537,81.3575,"September 01, 21",0.0013537
2021-09-02,81.71,81.88,81.61,81.7,73.43,13827400,13827400,-0.01,-0.0122384,81.725,"September 02, 21",-0.000122384
2021-09-03,81.8,82.18,81.69,82.07,73.77,16304812,16304812,0.27,0.33007,81.935,"September 03, 21",0.0033007
2021-09-07,82.2,82.29,82.08,82.13,73.82,13967804,13967804,-0.07,-0.08515815,82.175,"September 07, 21",-0.0008515815
2021-09-08,81.78,81.92,81.35,81.48,73.24,22764253,22764253,-0.3,-0.36684,81.6325,"September 08, 21",-0.0036684
2021-09-09,81.45,81.76,81.27,81.34,73.11,18963300,18963300,-0.11,-0.13505,81.455,"September 09, 21",-0.0013505
2021-09-10,81.92,81.98,81.14,81.16,72.95,26709900,26709900,-0.76,-0.92773,81.55,"September 10, 21",-0.0092773
2021-09-13,81.95,81.96,81.52,81.8,73.52,22335031,22335031,-0.15,-0.18304,81.8075,"September 13, 21",-0.0018304
2021-09-14,82.04,82.05,81.38,81.46,73.22,19177735,19177735,-0.58,-0.70697,81.7325,"September 14, 21",-0.0070697
2021-09-15,81.38,81.71,81.22,81.7,73.43,26233845,26233845,0.32,0.39322,81.5025,"September 15, 21",0.0039322
2021-09-16,81.35,81.59,81.13,81.57,73.32,25765500,25765500,0.22,0.27044,81.41,"September 16, 21",0.0027044
2021-09-17,81.07,81.21,80.23,80.5,72.36,37070619,37070619,-0.57,-0.7031,80.7525,"September 17, 21",-0.007031
2021-09-20,78.74,79.2,78.33,79.01,71.02,45028031,45028031,0.27,0.3429,78.82,"September 20, 21",0.003429
2021-09-21,80.08,80.21,79.68,79.79,71.72,37472300,37472300,-0.29,-0.36214,79.94,"September 21, 21",-0.0036214
2021-09-22,80.18,80.8,80.12,80.19,72.08,28718448,28718448,0.01,0.01247194,80.3225,"September 22, 21",0.0001247194
2021-09-23,80.82,81.22,80.77,81.06,72.86,31257838,31257838,0.24,0.29696,80.9675,"September 23, 21",0.0029696
2021-09-24,80.22,80.5,80.17,80.3,72.18,20066300,20066300,0.08,0.09972575,80.2975,"September 24, 21",0.0009972575
2021-09-27,80.07,80.33,79.97,80.25,72.13,15526500,15526500,0.18,0.2248,80.155,"September 27, 21",0.002248
2021-09-28,79.04,79.08,78.24,78.5,70.56,48064905,48064905,-0.54,-0.6832,78.715,"September 28, 21",-0.006832
2021-09-29,78.71,78.76,78.24,78.32,70.4,31733200,31733200,-0.39,-0.49549,78.5075,"September 29, 21",-0.0049549
2021-09-30,78.4,78.52,77.82,78.01,70.12,39507830,39507830,-0.39,-0.49745,78.1875,"September 30, 21",-0.0049745
2021-10-01,78.05,78.38,77.5,78.2,70.29,44524874,44524874,0.15,0.19218,78.0325,"October 01, 21",0.0019218
2021-10-04,77.96,78.06,77.1,77.38,69.55,32751440,32751440,-0.58,-0.74397,77.625,"October 04, 21",-0.0074397
2021-10-05,77.55,78.19,77.46,77.91,70.03,25903323,25903323,0.36,0.46422,77.7775,"October 05, 21",0.0046422
2021-10-06,76.65,77.43,76.43,77.39,69.56,36917249,36917249,0.74,0.96543,76.975,"October 06, 21",0.0096543
2021-10-07,77.81,78.31,77.8,77.99,70.1,19908771,19908771,0.18,0.23133,77.9775,"October 07, 21",0.0023133
2021-10-08,78.19,78.25,77.84,77.98,70.09,23628700,23628700,-0.21,-0.26858,78.065,"October 08, 21",-0.0026858
2021-10-11,78.16,78.41,77.72,77.73,69.87,23542606,23542606,-0.43,-0.55015,78.005,"October 11, 21",-0.0055015
2021-10-12,77.87,78.04,77.63,77.77,69.9,18697400,18697400,-0.1,-0.12842,77.8275,"October 12, 21",-0.0012842
2021-10-13,78.18,78.64,78.0,78.54,70.59,23073600,23073600,0.36,0.46048,78.34,"October 13, 21",0.0046048
2021-10-14,79.29,79.4,79.11,79.32,71.29,19304400,19304400,0.03,0.03783579,79.28,"October 14, 21",0.0003783579
2021-10-15,79.76,80.0,79.67,79.98,71.89,24447249,24447249,0.22,0.27583,79.8525,"October 15, 21",0.0027583
2021-10-18,79.38,79.68,79.24,79.64,71.58,19044700,19044700,0.265,0.32754,79.485,"October 18, 21",0.0032754
2021-10-19,79.95,80.25,79.9,80.12,72.01,14649000,14649000,0.17,0.21263,80.055,"October 19, 21",0.0021263
2021-10-20,80.2,80.5,80.12,80.4,72.27,11235500,11235500,0.2,0.24938,80.305,"October 20, 21",0.0024938
2021-10-21,79.88,80.15,79.84,80.02,71.92,16279129,16279129,0.14,0.17526,79.9725,"October 21, 21",0.0017526
2021-10-22,80.37,80.66,80.15,80.5,72.36,22173500,22173500,0.13,0.16175,80.42,"October 22, 21",0.0016175
2021-10-25,80.29,80.47,80.06,80.34,72.21,13658063,13658063,0.05,0.06227426,80.29,"October 25, 21",0.0006227426
2021-10-26,80.83,80.83,80.39,80.5,72.36,10552900,10552900,-0.33,-0.40826,80.6375,"October 26, 21",-0.0040826
2021-10-27,80.51,80.63,80.16,80.18,72.07,18449000,18449000,-0.33,-0.40989,80.37,"October 27, 21",-0.0040989
2021-10-28,80.57,81.02,80.55,80.96,72.77,15260200,15260200,0.39,0.48405,80.775,"October 28, 21",0.0048405
2021-10-29,80.27,80.55,80.19,80.49,72.35,25406922,25406922,0.22,0.27407,80.375,"October 29, 21",0.0027407
2021-11-01,80.95,81.3,80.79,81.27,73.05,20337400,20337400,0.32,0.39531,81.0775,"November 01, 21",0.0039531
2021-11-02,81.03,81.21,80.98,81.1,72.89,10184524,10184524,0.07,0.08638776,81.08,"November 02, 21",0.0008638776
2021-11-03,81.07,81.79,80.94,81.76,73.49,14911042,14911042,0.69,0.85112,81.39,"November 03, 21",0.0085112
2021-11-04,81.53,81.71,81.35,81.71,73.44,14083300,14083300,0.18,0.22078,81.575,"November 04, 21",0.0022078
2021-11-05,81.7,81.83,81.48,81.83,73.55,15593634,15593634,0.13,0.15912,81.71,"November 05, 21",0.0015912
2021-11-08,81.87,82.0,81.73,81.82,73.54,9065900,9065900,-0.05,-0.06107243,81.855,"November 08, 21",-0.0006107243
2021-11-09,81.87,81.92,81.39,81.64,73.38,16011232,16011232,-0.23,-0.28093,81.705,"November 09, 21",-0.0028093
2021-11-10,81.3,81.44,80.54,80.65,72.49,21546839,21546839,-0.65,-0.79951,80.9825,"November 10, 21",-0.0079951
2021-11-11,81.06,81.16,80.89,80.94,72.75,9264672,9264672,-0.12,-0.14804,81.0125,"November 11, 21",-0.0014804
2021-11-12,81.21,81.44,81.1,81.38,73.15,14818193,14818193,0.17,0.20933,81.2825,"November 12, 21",0.0020933
2021-11-15,81.58,81.6,81.18,81.23,73.01,14064500,14064500,-0.35,-0.42903,81.3975,"November 15, 21",-0.0042903
2021-11-16,81.22,81.31,81.02,81.05,72.85,12167900,12167900,-0.17,-0.20931,81.15,"November 16, 21",-0.0020931
2021-11-17,80.88,81.03,80.8,80.95,72.76,10415457,10415457,0.07,0.08654797,80.915,"November 17, 21",0.0008654797
2021-11-18,80.94,81.08,80.65,81.03,72.83,13236800,13236800,0.09,0.11119,80.925,"November 18, 21",0.0011119
2021-11-19,80.59,80.67,80.29,80.34,72.21,20761900,20761900,-0.25,-0.31021,80.4725,"November 19, 21",-0.0031021
2021-11-22,80.23,80.47,79.85,79.87,71.79,17802350,17802350,-0.36,-0.44871,80.105,"November 22, 21",-0.0044871
2021-11-23,79.7,79.99,79.37,79.79,71.72,26736819,26736819,0.09,0.11292,79.7125,"November 23, 21",0.0011292
2021-11-24,78.66,79.27,78.62,79.26,71.24,20238700,20238700,0.6,0.76278,78.9525,"November 24, 21",0.0076278
2021-11-26,77.73,77.82,76.86,77.13,69.33,37776000,37776000,-0.6,-0.7719,77.385,"November 26, 21",-0.007719
2021-11-29,77.74,77.81,77.17,77.52,69.68,31913736,31913736,-0.22,-0.28299,77.56,"November 29, 21",-0.0028299
2021-11-30,77.35,77.59,76.17,76.84,69.07,52770833,52770833,-0.51,-0.65934,76.9875,"November 30, 21",-0.0065934
2021-12-01,77.89,78.25,76.39,76.4,68.67,43889848,43889848,-1.49,-1.91,77.2325,"December 01, 21",-0.0191
2021-12-02,76.88,77.59,76.8,77.35,69.52,42264500,42264500,0.47,0.61134,77.155,"December 02, 21",0.0061134
2021-12-03,77.6,77.7,76.57,77.03,69.24,46147538,46147538,-0.57,-0.73454,77.225,"December 03, 21",-0.0073454
2021-12-06,77.55,77.92,77.28,77.77,69.9,30884300,30884300,0.22,0.28369,77.63,"December 06, 21",0.0028369
2021-12-07,78.77,79.43,78.77,79.41,71.38,28244903,28244903,0.64,0.81249,79.095,"December 07, 21",0.0081249
2021-12-08,79.47,79.68,79.28,79.56,71.51,21619400,21619400,0.09,0.11325,79.4975,"December 08, 21",0.0011325
2021-12-09,79.04,79.13,78.84,78.9,70.92,32026524,32026524,-0.14,-0.17713,78.9775,"December 09, 21",-0.0017713
2021-12-10,79.04,79.14,78.78,79.07,71.07,23412200,23412200,0.03,0.03795547,79.0075,"December 10, 21",0.0003795547
2021-12-13,77.39,77.49,76.9,76.99,70.4,27594700,27594700,-0.4,-0.51686,77.1925,"December 13, 21",-0.0051686
2021-12-14,76.67,76.96,76.24,76.58,70.03,30040449,30040449,-0.09,-0.11739,76.6125,"December 14, 21",-0.0011739
2021-12-15,76.79,77.64,76.43,77.62,70.98,31109438,31109438,0.83,1.08,77.12,"December 15, 21",0.0108
2021-12-16,78.0,78.08,77.44,77.63,70.99,44621100,44621100,-0.37,-0.47436,77.7875,"December 16, 21",-0.0047436
2021-12-17,77.06,77.25,76.6,76.65,70.09,44576390,44576390,-0.41,-0.53205,76.89,"December 17, 21",-0.0053205
2021-12-20,76.2,76.53,76.0,76.48,69.94,26303400,26303400,0.28,0.36745,76.3025,"December 20, 21",0.0036745
2021-12-21,76.85,77.37,76.79,77.33,70.72,22744100,22744100,0.48,0.62459,77.085,"December 21, 21",0.0062459
2021-12-22,77.22,78.1,77.18,78.05,71.37,21609744,21609744,0.83,1.07,77.6375,"December 22, 21",0.0107
2021-12-23,78.13,78.69,78.12,78.51,71.79,28320114,28320114,0.38,0.48637,78.3625,"December 23, 21",0.0048637
2021-12-27,78.55,79.12,78.54,79.12,72.35,15220194,15220194,0.57,0.72565,78.8325,"December 27, 21",0.0072565
2021-12-28,79.2,79.39,79.11,79.15,72.38,15631429,15631429,-0.05,-0.06313131,79.2125,"December 28, 21",-0.0006313131
2021-12-29,79.05,79.22,78.93,79.12,72.35,15046938,15046938,0.07,0.08855155,79.08,"December 29, 21",0.0008855155
2021-12-30,79.03,79.13,78.69,78.75,72.16,20617500,20617500,-0.2799,-0.3543,78.9,"December 30, 21",-0.003543
2021-12-31,78.74,79.08,78.63,78.68,72.1,23252255,23252255,-0.06,-0.07620015,78.7825,"December 31, 21",-0.0007620015
2022-01-03,79.14,79.22,78.78,79.19,72.57,24096900,24096900,0.05,0.06317918,79.0825,"January 03, 22",0.0006317918
2022-01-04,79.68,79.88,79.43,79.64,72.98,24314300,24314300,-0.04,-0.0502008,79.6575,"January 04, 22",-0.000502008
2022-01-05,79.94,80.04,78.94,78.94,72.34,24704131,24704131,-1.0,-1.25,79.465,"January 05, 22",-0.0125
2022-01-06,78.68,78.92,78.33,78.54,71.97,32472902,32472902,-0.14,-0.17794,78.6175,"January 06, 22",-0.0017794
2022-01-07,78.5,78.89,78.2,78.77,72.18,22833936,22833936,0.27,0.34395,78.59,"January 07, 22",0.0034395
2022-01-10,77.89,78.09,77.36,78.04,71.51,45587600,45587600,0.15,0.19258,77.845,"January 10, 22",0.0019258
2022-01-11,78.09,78.92,77.87,78.89,72.29,30847018,30847018,0.8,1.02,78.4425,"January 11, 22",0.0102
2022-01-12,79.38,79.72,79.3,79.66,73.0,30780776,30780776,0.28,0.35273,79.515,"January 12, 22",0.0035273
2022-01-13,79.89,79.94,78.98,79.08,72.47,24991200,24991200,-0.81,-1.01,79.4725,"January 13, 22",-0.0101
2022-01-14,78.78,79.16,78.51,79.0,72.39,26136544,26136544,0.22,0.27926,78.8625,"January 14, 22",0.0027926
2022-01-18,78.07,78.26,77.66,77.84,71.33,37504630,37504630,-0.23,-0.29461,77.9575,"January 18, 22",-0.0029461
2022-01-19,78.23,78.38,77.71,77.77,71.26,34437771,34437771,-0.46,-0.58801,78.0225,"January 19, 22",-0.0058801
2022-01-20,78.05,78.45,77.29,77.39,70.92,38225469,38225469,-0.66,-0.84561,77.795,"January 20, 22",-0.0084561
2022-01-21,77.15,77.24,76.21,76.34,69.95,60761311,60761311,-0.81,-1.05,76.735,"January 21, 22",-0.0105
2022-01-24,74.91,75.61,73.55,75.58,69.26,85538387,85538387,0.67,0.89441,74.9125,"January 24, 22",0.0089441
2022-01-25,74.68,75.63,74.1,75.12,68.84,54516800,54516800,0.44,0.58918,74.8825,"January 25, 22",0.0058918
2022-01-26,76.04,76.17,74.46,74.83,68.57,55217182,55217182,-1.21,-1.59,75.375,"January 26, 22",-0.0159
2022-01-27,74.97,75.31,74.19,74.48,68.25,46256107,46256107,-0.49,-0.65359,74.7375,"January 27, 22",-0.0065359
2022-01-28,73.98,74.74,73.53,74.73,68.48,44588300,44588300,0.75,1.01,74.245,"January 28, 22",0.0101
2022-01-31,74.71,75.86,74.69,75.82,69.48,38299200,38299200,1.11,1.49,75.27,"January 31, 22",0.0149
2022-02-01,76.29,76.55,75.75,76.54,70.14,53240708,53240708,0.25,0.3277,76.2825,"February 01, 22",0.003277
2022-02-02,77.16,77.21,76.73,77.11,70.66,35225900,35225900,-0.05,-0.06480041,77.0525,"February 02, 22",-0.0006480041
2022-02-03,76.39,76.65,75.87,75.89,69.54,46207232,46207232,-0.5,-0.65454,76.2,"February 03, 22",-0.0065454
2022-02-04,75.75,76.42,75.52,76.07,69.71,32188300,32188300,0.32,0.42244,75.94,"February 04, 22",0.0042244
2022-02-07,76.13,76.59,76.06,76.2,69.83,17045500,17045500,0.07,0.09194798,76.245,"February 07, 22",0.0009194798
2022-02-08,76.19,76.7,76.0,76.59,70.18,27066924,27066924,0.4,0.525,76.37,"February 08, 22",0.00525
2022-02-09,77.66,77.85,77.52,77.83,71.32,26858917,26858917,0.17,0.2189,77.715,"February 09, 22",0.002189
2022-02-10,76.72,77.9,76.68,76.84,70.41,27349532,27349532,0.12,0.15641,77.035,"February 10, 22",0.0015641
2022-02-11,76.81,77.11,75.46,75.68,69.35,51519530,51519530,-1.13,-1.47,76.265,"February 11, 22",-0.0147
2022-02-14,75.37,75.45,74.67,75.19,68.9,45356014,45356014,-0.18,-0.23882,75.17,"February 14, 22",-0.0023882
2022-02-15,76.08,76.61,76.0,76.57,70.17,30223665,30223665,0.49,0.64406,76.315,"February 15, 22",0.0064406
2022-02-16,76.27,77.02,76.23,76.86,70.43,22557600,22557600,0.59,0.77357,76.595,"February 16, 22",0.0077357
2022-02-17,76.29,76.33,75.59,75.62,69.29,34691317,34691317,-0.67,-0.87823,75.9575,"February 17, 22",-0.0087823
2022-02-18,75.66,75.86,75.08,75.3,69.0,34752009,34752009,-0.36,-0.47581,75.475,"February 18, 22",-0.0047581
2022-02-22,74.62,75.05,73.93,74.42,68.2,32967631,32967631,-0.2,-0.26802,74.505,"February 22, 22",-0.0026802
2022-02-23,75.17,75.18,73.66,73.81,67.64,39771874,39771874,-1.36,-1.81,74.455,"February 23, 22",-0.0181
2022-02-24,71.11,72.86,70.98,72.82,66.73,72044600,72044600,1.71,2.4,71.9425,"February 24, 22",0.024
2022-02-25,73.46,74.68,73.4,74.64,68.4,47641877,47641877,1.18,1.61,74.045,"February 25, 22",0.0161
2022-02-28,73.11,74.16,72.88,73.22,67.1,50821600,50821600,0.11,0.15046,73.3425,"February 28, 22",0.0015046
2022-03-01,72.91,73.12,71.23,71.62,65.63,49003900,49003900,-1.29,-1.77,72.22,"March 01, 22",-0.0177
2022-03-02,72.13,72.72,71.87,72.52,66.45,43906031,43906031,0.39,0.54069,72.31,"March 02, 22",0.0054069
2022-03-03,72.22,72.27,70.88,71.09,65.14,44389734,44389734,-1.13,-1.56,71.615,"March 03, 22",-0.0156
2022-03-04,69.11,69.28,68.43,69.03,63.26,54470600,54470600,-0.08,-0.11576,68.9625,"March 04, 22",-0.0011576
2022-03-07,68.59,68.7,66.54,66.84,61.25,55499402,55499402,-1.75,-2.55,67.6675,"March 07, 22",-0.0255
2022-03-08,67.49,68.74,66.55,67.42,61.78,56682507,56682507,-0.07,-0.10372,67.55,"March 08, 22",-0.0010372
2022-03-09,69.54,70.71,69.15,70.24,64.36,55565000,55565000,0.7,1.01,69.91,"March 09, 22",0.0101
2022-03-10,69.25,69.86,68.99,69.4,63.6,33804200,33804200,0.15,0.21661,69.375,"March 10, 22",0.0021661
2022-03-11,69.96,70.06,68.55,68.65,62.91,32380747,32380747,-1.31,-1.87,69.305,"March 11, 22",-0.0187
2022-03-14,69.69,70.17,69.14,69.28,63.49,32048232,32048232,-0.41,-0.58832,69.57,"March 14, 22",-0.0058832
2022-03-15,69.65,70.1,69.31,69.94,64.09,36961361,36961361,0.29,0.41637,69.75,"March 15, 22",0.0041637
2022-03-16,71.4,72.5,70.78,72.45,66.39,44821461,44821461,1.05,1.47,71.7825,"March 16, 22",0.0147
2022-03-17,72.14,73.21,72.08,73.06,66.95,35025612,35025612,0.92,1.28,72.6225,"March 17, 22",0.0128
2022-03-18,72.45,73.83,72.32,73.77,67.6,36684100,36684100,1.32,1.82,73.0925,"March 18, 22",0.0182
2022-03-21,73.56,73.72,72.93,73.31,67.18,29985700,29985700,-0.25,-0.33986,73.38,"March 21, 22",-0.0033986
2022-03-22,73.76,74.14,73.7,74.0,67.81,21840849,21840849,0.24,0.32538,73.9,"March 22, 22",0.0032538
2022-03-23,73.18,73.52,73.03,73.04,66.93,22375826,22375826,-0.14,-0.19131,73.1925,"March 23, 22",-0.0019131
2022-03-24,73.28,73.72,73.16,73.72,67.55,22098200,22098200,0.44,0.60044,73.47,"March 24, 22",0.0060044
2022-03-25,73.66,73.86,73.25,73.76,67.59,18372100,18372100,0.1,0.13576,73.6325,"March 25, 22",0.0013576
2022-03-28,73.29,73.57,72.96,73.52,67.37,24829929,24829929,0.23,0.31382,73.335,"March 28, 22",0.0031382
2022-03-29,75.18,75.38,74.49,75.15,68.86,25591205,25591205,-0.03,-0.03990423,75.05,"March 29, 22",-0.0003990423
2022-03-30,74.88,75.14,74.56,74.84,68.58,22487000,22487000,-0.04,-0.0534188,74.855,"March 30, 22",-0.000534188
2022-03-31,74.3,74.58,73.52,73.6,67.44,31677200,31677200,-0.7,-0.94213,74.0,"March 31, 22",-0.0094213
2022-04-01,74.06,74.31,73.74,74.29,68.08,23182802,23182802,0.23,0.31056,74.1,"April 01, 22",0.0031056
2022-04-04,74.13,74.62,74.05,74.59,68.35,20875700,20875700,0.46,0.62053,74.3475,"April 04, 22",0.0062053
2022-04-05,74.11,74.38,73.39,73.58,67.43,27759400,27759400,-0.53,-0.71515,73.865,"April 05, 22",-0.0071515
2022-04-06,72.66,73.09,72.29,72.7,66.62,30692706,30692706,0.0429,0.05505092,72.685,"April 06, 22",0.0005505092
2022-04-07,72.77,73.1,72.24,72.86,66.77,27838500,27838500,0.09,0.12368,72.7425,"April 07, 22",0.0012368
2022-04-08,72.59,73.19,72.49,72.89,66.79,21937226,21937226,0.3,0.41328,72.79,"April 08, 22",0.0041328
2022-04-11,72.58,72.75,72.07,72.12,66.09,22149911,22149911,-0.46,-0.63378,72.38,"April 11, 22",-0.0063378
2022-04-12,72.23,72.41,71.4,71.58,65.59,28916226,28916226,-0.65,-0.8999,71.905,"April 12, 22",-0.008999
2022-04-13,71.57,72.39,71.57,72.35,66.3,20164929,20164929,0.78,1.09,71.97,"April 13, 22",0.0109
2022-04-14,72.49,72.62,71.98,72.02,66.0,19861900,19861900,-0.47,-0.64837,72.2775,"April 14, 22",-0.0064837
2022-04-18,71.7,72.13,71.47,71.6,65.61,18508900,18508900,-0.1,-0.13947,71.725,"April 18, 22",-0.0013947
2022-04-19,71.18,72.03,71.18,71.94,65.92,24863535,24863535,0.76,1.07,71.5825,"April 19, 22",0.0107
2022-04-20,72.5,72.66,72.2,72.42,66.36,30249824,30249824,-0.08,-0.11034,72.445,"April 20, 22",-0.0011034
2022-04-21,73.09,73.22,71.51,71.64,65.65,32960937,32960937,-1.45,-1.98,72.365,"April 21, 22",-0.0198
2022-04-22,71.53,71.54,70.4,70.47,64.58,34878400,34878400,-1.06,-1.48,70.985,"April 22, 22",-0.0148
2022-04-25,69.71,70.19,69.16,70.13,64.26,37193632,37193632,0.42,0.6025,69.7975,"April 25, 22",0.006025
2022-04-26,69.57,69.61,68.13,68.17,62.47,41284200,41284200,-1.39,-2.01,68.87,"April 26, 22",-0.0201
2022-04-27,68.43,68.95,68.07,68.48,62.75,43593100,43593100,0.05,0.07306737,68.4825,"April 27, 22",0.0007306737
2022-04-28,68.91,69.62,68.3,69.45,63.64,32154000,32154000,0.54,0.78363,69.07,"April 28, 22",0.0078363
2022-04-29,69.7,70.12,68.57,68.64,62.9,54305391,54305391,-1.06,-1.52,69.2575,"April 29, 22",-0.0152
2022-05-02,68.39,68.74,67.66,68.47,62.74,45813937,45813937,0.08,0.11698,68.315,"May 02, 22",0.0011698
2022-05-03,68.93,69.24,68.7,68.98,63.21,39643572,39643572,0.0469,0.07253736,68.9625,"May 03, 22",0.0007253736
2022-05-04,69.0,70.31,68.2,70.19,64.32,47419134,47419134,1.19,1.72,69.425,"May 04, 22",0.0172
2022-05-05,69.18,69.22,67.42,67.93,62.25,38827000,38827000,-1.25,-1.81,68.4375,"May 05, 22",-0.0181
2022-05-06,67.44,67.69,66.85,67.27,61.64,48268900,48268900,-0.17,-0.25208,67.3125,"May 06, 22",-0.0025208
2022-05-09,66.04,66.15,65.11,65.24,59.78,50145018,50145018,-0.8,-1.21,65.635,"May 09, 22",-0.0121
2022-05-10,66.4,66.44,65.24,65.73,60.23,57682403,57682403,-0.67,-1.01,65.9525,"May 10, 22",-0.0101
2022-05-11,65.91,66.77,65.26,65.34,59.87,49751147,49751147,-0.57,-0.86482,65.82,"May 11, 22",-0.0086482
2022-05-12,64.93,65.8,64.63,65.18,59.73,39410900,39410900,0.25,0.38503,65.135,"May 12, 22",0.0038503
2022-05-13,66.14,67.02,66.12,66.99,61.39,34682200,34682200,0.85,1.29,66.5675,"May 13, 22",0.0129
2022-05-16,66.69,67.35,66.47,67.05,61.44,21254366,21254366,0.36,0.53981,66.89,"May 16, 22",0.0053981
2022-05-17,68.16,68.35,67.78,68.3,62.59,31487038,31487038,0.14,0.2054,68.1475,"May 17, 22",0.002054
2022-05-18,67.71,67.81,66.57,66.67,61.09,23553000,23553000,-1.04,-1.54,67.19,"May 18, 22",-0.0154
2022-05-19,66.59,67.7,66.57,67.31,61.68,35999626,35999626,0.72,1.08,67.0425,"May 19, 22",0.0108
2022-05-20,68.08,68.15,66.91,67.77,62.1,36357240,36357240,-0.31,-0.45535,67.7275,"May 20, 22",-0.0045535
2022-05-23,68.49,69.07,68.37,68.92,63.16,23838588,23838588,0.43,0.62783,68.7125,"May 23, 22",0.0062783
2022-05-24,68.7,69.04,68.34,68.81,63.05,19504600,19504600,0.11,0.16012,68.7225,"May 24, 22",0.0016012
2022-05-25,68.34,69.14,68.34,68.83,63.07,18826417,18826417,0.49,0.717,68.6625,"May 25, 22",0.00717
2022-05-26,68.93,69.76,68.92,69.59,63.77,20930500,20930500,0.66,0.95749,69.3,"May 26, 22",0.0095749
2022-05-27,70.04,70.45,70.0,70.43,64.54,13697600,13697600,0.39,0.55682,70.23,"May 27, 22",0.0055682
2022-05-31,70.19,70.47,69.84,70.01,64.15,25025200,25025200,-0.18,-0.25645,70.1275,"May 31, 22",-0.0025645
2022-06-01,70.42,70.46,69.06,69.27,63.48,28336400,28336400,-1.15,-1.63,69.8025,"June 01, 22",-0.0163
2022-06-02,69.83,70.73,69.58,70.71,64.8,21642000,21642000,0.88,1.26,70.2125,"June 02, 22",0.0126
2022-06-03,69.81,70.0,69.5,69.7,63.87,21327200,21327200,-0.11,-0.15757,69.7525,"June 03, 22",-0.0015757
2022-06-06,70.51,70.61,69.83,69.98,64.13,15192300,15192300,-0.53,-0.75167,70.2325,"June 06, 22",-0.0075167
2022-06-07,69.28,70.22,69.27,70.19,64.32,19039817,19039817,0.91,1.31,69.74,"June 07, 22",0.0131
2022-06-08,69.42,69.72,69.13,69.21,63.42,21219400,21219400,-0.21,-0.30251,69.37,"June 08, 22",-0.0030251
2022-06-09,67.35,67.51,66.26,66.29,62.09,25675720,25675720,-1.06,-1.57,66.8525,"June 09, 22",-0.0157
2022-06-10,65.06,65.13,64.49,64.69,60.59,34102077,34102077,-0.37,-0.56871,64.8425,"June 10, 22",-0.0056871
2022-06-13,63.03,63.37,62.44,62.55,58.59,54218140,54218140,-0.48,-0.76154,62.8475,"June 13, 22",-0.0076154
2022-06-14,62.53,62.73,61.42,61.96,58.03,38601732,38601732,-0.57,-0.91156,62.16,"June 14, 22",-0.0091156
2022-06-15,62.64,63.47,61.86,63.12,59.12,37790744,37790744,0.48,0.76628,62.7725,"June 15, 22",0.0076628
2022-06-16,61.59,62.18,61.34,61.73,57.82,38025307,38025307,0.14,0.22731,61.71,"June 16, 22",0.0022731
2022-06-17,61.68,62.0,61.12,61.48,57.58,43097597,43097597,-0.2,-0.32425,61.57,"June 17, 22",-0.0032425
2022-06-21,62.57,62.77,62.38,62.41,58.45,31891400,31891400,-0.16,-0.25571,62.5325,"June 21, 22",-0.0025571
2022-06-22,61.71,62.57,61.62,61.99,58.06,30368200,30368200,0.28,0.45374,61.9725,"June 22, 22",0.0045374
2022-06-23,61.85,62.0,61.27,61.92,58.0,26482500,26482500,0.07,0.11318,61.76,"June 23, 22",0.0011318
2022-06-24,62.79,63.79,62.74,63.77,59.73,31235027,31235027,0.98,1.56,63.2725,"June 24, 22",0.0156
2022-06-27,63.66,63.94,63.43,63.5,59.48,20987643,20987643,-0.16,-0.25134,63.6325,"June 27, 22",-0.0025134
2022-06-28,64.02,64.22,63.05,63.07,59.07,19187400,19187400,-0.95,-1.48,63.59,"June 28, 22",-0.0148
2022-06-29,63.1,63.29,62.79,62.83,58.85,18226800,18226800,-0.27,-0.42789,63.0025,"June 29, 22",-0.0042789
2022-06-30,61.71,62.59,61.47,62.49,58.53,37316200,37316200,0.78,1.26,62.065,"June 30, 22",0.0126
2022-07-01,61.71,62.65,61.5,62.64,58.67,26046602,26046602,0.93,1.51,62.125,"July 01, 22",0.0151
2022-07-05,60.66,61.32,60.41,61.3,57.41,30911300,30911300,0.64,1.06,60.9225,"July 05, 22",0.0106
2022-07-06,61.2,61.49,60.86,61.35,57.46,18030019,18030019,0.15,0.2451,61.225,"July 06, 22",0.002451
2022-07-07,61.86,62.29,61.85,62.28,58.33,17215174,17215174,0.42,0.67895,62.07,"July 07, 22",0.0067895
2022-07-08,62.12,62.56,61.85,62.35,58.4,13135240,13135240,0.23,0.37025,62.22,"July 08, 22",0.0037025
2022-07-11,61.57,61.75,61.29,61.34,57.45,15757918,15757918,-0.23,-0.37356,61.4875,"July 11, 22",-0.0037356
2022-07-12,61.24,61.83,61.19,61.33,57.44,16350500,16350500,0.09,0.14696,61.3975,"July 12, 22",0.0014696
2022-07-13,60.58,61.55,60.51,61.3,57.41,17907500,17907500,0.72,1.19,60.985,"July 13, 22",0.0119
2022-07-14,59.99,60.49,59.54,60.44,56.61,25329100,25329100,0.45,0.75013,60.115,"July 14, 22",0.0075013
2022-07-15,60.88,61.44,60.61,61.4,57.51,28570100,28570100,0.52,0.85414,61.0825,"July 15, 22",0.0085414
2022-07-18,62.26,62.42,61.55,61.65,57.74,23785643,23785643,-0.61,-0.97976,61.97,"July 18, 22",-0.0097976
2022-07-19,62.82,63.35,62.76,63.33,59.32,25474500,25474500,0.51,0.81184,63.065,"July 19, 22",0.0081184
2022-07-20,63.13,63.32,62.59,62.91,58.92,18738200,18738200,-0.22,-0.34849,62.9875,"July 20, 22",-0.0034849
2022-07-21,62.77,63.63,62.69,63.56,59.53,19165528,19165528,0.79,1.26,63.1625,"July 21, 22",0.0126
2022-07-22,63.83,64.19,63.15,63.4,59.38,18771515,18771515,-0.43,-0.67366,63.6425,"July 22, 22",-0.0067366
2022-07-25,63.88,63.97,63.55,63.89,59.84,17451391,17451391,0.01,0.01565435,63.8225,"July 25, 22",0.0001565435
2022-07-26,63.42,63.48,63.0,63.0,59.01,11610000,11610000,-0.42,-0.66225,63.225,"July 26, 22",-0.0066225
2022-07-27,63.64,64.56,63.43,64.49,60.4,20945518,20945518,0.85,1.34,64.03,"July 27, 22",0.0134
2022-07-28,64.39,64.94,64.01,64.82,60.71,19385402,19385402,0.43,0.66781,64.54,"July 28, 22",0.0066781
2022-07-29,64.94,65.76,64.76,65.72,61.55,23958029,23958029,0.78,1.2,65.295,"July 29, 22",0.012
2022-08-01,65.7,66.08,65.49,65.81,61.64,19450500,19450500,0.11,0.16743,65.77,"August 01, 22",0.0016743
2022-08-02,65.28,65.46,64.74,64.76,60.66,17857700,17857700,-0.52,-0.79657,65.06,"August 02, 22",-0.0079657
2022-08-03,65.05,65.26,64.65,65.14,61.01,16011138,16011138,0.09,0.13836,65.025,"August 03, 22",0.0013836
2022-08-04,65.26,65.59,65.18,65.47,61.32,15153600,15153600,0.21,0.32179,65.375,"August 04, 22",0.0032179
2022-08-05,64.66,65.12,64.57,65.01,60.89,15130400,15130400,0.35,0.54129,64.84,"August 05, 22",0.0054129
2022-08-08,65.53,65.76,65.04,65.16,61.03,12069100,12069100,-0.37,-0.56463,65.3725,"August 08, 22",-0.0056463
2022-08-09,65.13,65.24,64.7,64.81,60.7,10867800,10867800,-0.32,-0.49133,64.97,"August 09, 22",-0.0049133
2022-08-10,66.17,66.49,65.94,66.27,62.07,16870800,16870800,0.1,0.15113,66.2175,"August 10, 22",0.0015113
2022-08-11,66.53,66.74,66.14,66.25,62.05,11539596,11539596,-0.28,-0.42086,66.415,"August 11, 22",-0.0042086
2022-08-12,66.29,66.77,66.13,66.76,62.53,13680300,13680300,0.47,0.70901,66.4875,"August 12, 22",0.0070901
2022-08-15,66.19,66.41,66.06,66.36,62.15,15733140,15733140,0.17,0.25684,66.255,"August 15, 22",0.0025684
2022-08-16,65.95,66.46,65.95,66.34,62.14,13497322,13497322,0.39,0.59136,66.175,"August 16, 22",0.0059136
2022-08-17,65.7,66.17,65.47,65.81,61.64,14822132,14822132,0.11,0.16743,65.7875,"August 17, 22",0.0016743
2022-08-18,65.73,65.76,65.36,65.59,61.43,14303921,14303921,-0.14,-0.21299,65.61,"August 18, 22",-0.0021299
2022-08-19,64.97,65.04,64.54,64.69,60.59,20257627,20257627,-0.28,-0.43097,64.81,"August 19, 22",-0.0043097
2022-08-22,63.99,64.01,63.43,63.59,59.56,20062226,20062226,-0.4,-0.6251,63.755,"August 22, 22",-0.006251
2022-08-23,63.43,64.09,63.35,63.62,59.59,19101400,19101400,0.19,0.29954,63.6225,"August 23, 22",0.0029954
2022-08-24,63.35,63.91,63.28,63.7,59.66,12086600,12086600,0.35,0.55249,63.56,"August 24, 22",0.0055249
2022-08-25,63.86,64.42,63.72,64.4,60.32,13980541,13980541,0.54,0.8456,64.1,"August 25, 22",0.008456
2022-08-26,64.43,64.5,62.67,62.71,58.74,19338319,19338319,-1.72,-2.67,63.5775,"August 26, 22",-0.0267
2022-08-29,62.43,62.83,62.37,62.57,58.6,16199714,16199714,0.14,0.22425,62.55,"August 29, 22",0.0022425
2022-08-30,62.99,63.06,61.99,62.12,58.18,24907522,24907522,-0.87,-1.38,62.54,"August 30, 22",-0.0138
2022-08-31,62.12,62.35,61.68,61.7,57.79,32178233,32178233,-0.42,-0.67611,61.9625,"August 31, 22",-0.0067611
2022-09-01,60.8,60.93,60.23,60.87,57.01,33526327,33526327,0.07,0.11513,60.7075,"September 01, 22",0.0011513
2022-09-02,61.39,61.84,60.28,60.47,56.64,28234022,28234022,-0.92,-1.5,60.995,"September 02, 22",-0.015
2022-09-06,60.76,60.89,60.11,60.32,56.5,21862327,21862327,-0.44,-0.72416,60.52,"September 06, 22",-0.0072416
2022-09-07,59.84,60.86,59.83,60.85,56.99,21289001,21289001,1.01,1.69,60.345,"September 07, 22",0.0169
2022-09-08,60.17,60.97,60.06,60.89,57.03,17589900,17589900,0.72,1.2,60.5225,"September 08, 22",0.012
2022-09-09,62.06,62.5,62.02,62.44,58.48,22655100,22655100,0.38,0.61231,62.255,"September 09, 22",0.0061231
2022-09-12,63.22,63.59,63.15,63.31,59.3,22338600,22338600,0.09,0.14236,63.3175,"September 12, 22",0.0014236
2022-09-13,62.13,62.48,61.06,61.11,57.24,26513900,26513900,-1.02,-1.64,61.695,"September 13, 22",-0.0164
2022-09-14,61.3,61.57,60.95,61.31,57.42,19052800,19052800,0.01,0.01631321,61.2825,"September 14, 22",0.0001631321
2022-09-15,60.86,61.4,60.67,60.77,56.92,23181906,23181906,-0.09,-0.14788,60.925,"September 15, 22",-0.0014788
2022-09-16,60.24,60.62,60.06,60.4,56.57,31914300,31914300,0.16,0.2656,60.33,"September 16, 22",0.002656
2022-09-19,59.71,60.65,59.7,60.61,56.77,19597500,19597500,0.9,1.51,60.1675,"September 19, 22",0.0151
2022-09-20,59.77,59.9,59.23,59.58,55.8,23429613,23429613,-0.19,-0.31789,59.62,"September 20, 22",-0.0031789
2022-09-21,59.53,60.04,58.75,58.8,55.07,22678821,22678821,-0.73,-1.23,59.28,"September 21, 22",-0.0123
2022-09-22,59.03,59.15,58.35,58.63,54.91,25400977,25400977,-0.4,-0.67762,58.79,"September 22, 22",-0.0067762
2022-09-23,57.29,57.35,56.31,56.76,53.16,33958951,33958951,-0.53,-0.92512,56.9275,"September 23, 22",-0.0092512
2022-09-26,56.18,56.69,55.62,55.92,52.38,41892400,41892400,-0.26,-0.4628,56.1025,"September 26, 22",-0.004628
2022-09-27,56.19,56.49,55.22,55.54,52.02,38742843,38742843,-0.65,-1.16,55.86,"September 27, 22",-0.0116
2022-09-28,55.52,57.03,55.35,56.88,53.28,35116000,35116000,1.36,2.45,56.195,"September 28, 22",0.0245
2022-09-29,56.01,56.25,55.44,56.21,52.65,30971600,30971600,0.2,0.35708,55.9775,"September 29, 22",0.0035708
2022-09-30,55.96,56.7,55.89,56.01,52.46,38527600,38527600,0.05,0.08934954,56.14,"September 30, 22",0.0008934954
2022-10-03,56.59,57.36,56.36,57.12,53.5,37451634,37451634,0.53,0.93656,56.8575,"October 03, 22",0.0093656
2022-10-04,58.63,59.5,58.61,59.41,55.64,32480225,32480225,0.78,1.33,59.0375,"October 04, 22",0.0133
2022-10-05,58.42,59.11,58.09,58.78,55.05,28550730,28550730,0.36,0.61623,58.6,"October 05, 22",0.0061623
2022-10-06,58.09,58.38,57.69,57.75,54.09,28668813,28668813,-0.34,-0.5853,57.9775,"October 06, 22",-0.005853
2022-10-07,57.48,57.55,56.64,56.83,53.23,22200000,22200000,-0.65,-1.13,57.125,"October 07, 22",-0.0113
2022-10-10,56.8,56.86,56.18,56.51,52.93,26510200,26510200,-0.2883,-0.51056,56.5875,"October 10, 22",-0.0051056
2022-10-11,56.14,56.79,55.71,55.89,52.35,26577350,26577350,-0.25,-0.44532,56.1325,"October 11, 22",-0.0044532
2022-10-12,55.74,56.04,55.55,55.71,52.18,24455800,24455800,-0.03,-0.05382131,55.76,"October 12, 22",-0.0005382131
2022-10-13,54.74,57.12,54.61,56.86,53.26,48010142,48010142,2.12,3.87,55.8325,"October 13, 22",0.0387
2022-10-14,57.22,57.4,55.95,56.01,52.46,28145949,28145949,-1.21,-2.11,56.645,"October 14, 22",-0.0211
2022-10-17,57.23,57.65,57.22,57.39,53.75,32731043,32731043,0.16,0.27957,57.3725,"October 17, 22",0.0027957
2022-10-18,58.24,58.3,57.38,57.8,54.14,26876700,26876700,-0.44,-0.75549,57.93,"October 18, 22",-0.0075549
2022-10-19,57.26,57.5,56.71,57.09,53.47,22958222,22958222,-0.17,-0.29689,57.14,"October 19, 22",-0.0029689
2022-10-20,57.14,57.8,56.83,56.96,53.35,25989700,25989700,-0.18,-0.31502,57.1825,"October 20, 22",-0.0031502
2022-10-21,56.44,58.01,56.22,57.99,54.31,37761800,37761800,1.55,2.75,57.165,"October 21, 22",0.0275
2022-10-24,57.78,58.25,57.49,58.0,54.32,20327600,20327600,0.22,0.38075,57.88,"October 24, 22",0.0038075
2022-10-25,58.42,59.33,58.41,59.28,55.52,21583300,21583300,0.86,1.47,58.86,"October 25, 22",0.0147
2022-10-26,59.26,60.25,59.24,59.84,56.05,27095551,27095551,0.58,0.97874,59.6475,"October 26, 22",0.0097874
2022-10-27,59.63,60.08,59.25,59.28,55.52,20349600,20349600,-0.35,-0.58695,59.56,"October 27, 22",-0.0058695
2022-10-28,59.19,59.87,59.08,59.87,56.08,19235535,19235535,0.68,1.15,59.5025,"October 28, 22",0.0115
2022-10-31,59.2,59.44,59.11,59.31,55.55,27032700,27032700,0.11,0.18581,59.265,"October 31, 22",0.0018581
2022-11-01,60.5,60.52,59.51,59.78,55.99,42687000,42687000,-0.72,-1.19,60.0775,"November 01, 22",-0.0119
2022-11-02,59.87,60.65,58.91,58.91,55.18,30497700,30497700,-0.96,-1.6,59.585,"November 02, 22",-0.016
2022-11-03,58.11,58.69,58.06,58.41,54.71,23604246,23604246,0.3,0.51626,58.3175,"November 03, 22",0.0051626
2022-11-04,60.17,60.82,59.79,60.75,56.9,33756400,33756400,0.58,0.96394,60.3825,"November 04, 22",0.0096394
2022-11-07,60.97,61.21,60.71,60.94,57.08,19904603,19904603,-0.03,-0.04920453,60.9575,"November 07, 22",-0.0004920453
2022-11-08,61.36,62.01,61.22,61.63,57.72,19882900,19882900,0.27,0.44003,61.555,"November 08, 22",0.0044003
2022-11-09,61.2,61.64,60.76,60.77,56.92,22418600,22418600,-0.43,-0.70261,61.0925,"November 09, 22",-0.0070261
2022-11-10,63.27,64.18,62.92,64.18,60.11,29640900,29640900,0.915,1.44,63.6375,"November 10, 22",0.0144
2022-11-11,64.76,65.56,64.51,65.46,61.31,24071300,24071300,0.7,1.08,65.0725,"November 11, 22",0.0108
2022-11-14,64.93,65.35,64.77,64.77,60.67,21599900,21599900,-0.16,-0.24642,64.955,"November 14, 22",-0.0024642
2022-11-15,65.82,65.93,64.6,65.2,61.07,34956600,34956600,-0.62,-0.94196,65.3875,"November 15, 22",-0.0094196
2022-11-16,65.3,65.41,64.86,65.05,60.93,22730400,22730400,-0.25,-0.38285,65.155,"November 16, 22",-0.0038285
2022-11-17,64.22,65.06,64.2,65.02,60.9,21271100,21271100,0.8,1.25,64.625,"November 17, 22",0.0125
2022-11-18,65.32,65.33,64.93,65.15,61.02,18431100,18431100,-0.17,-0.26026,65.1825,"November 18, 22",-0.0026026
2022-11-21,64.6,64.78,64.37,64.66,60.56,21877403,21877403,0.06,0.09287926,64.6025,"November 21, 22",0.0009287926
2022-11-22,65.07,65.58,64.97,65.56,61.4,14698700,14698700,0.49,0.75304,65.295,"November 22, 22",0.0075304
2022-11-23,65.68,66.38,65.68,66.28,62.08,13400800,13400800,0.6,0.91352,66.005,"November 23, 22",0.0091352
2022-11-25,66.36,66.76,66.36,66.62,62.4,10934400,10934400,0.26,0.3918,66.525,"November 25, 22",0.003918
2022-11-28,66.29,66.57,65.72,65.76,61.59,18618500,18618500,-0.53,-0.79952,66.085,"November 28, 22",-0.0079952
2022-11-29,65.92,66.32,65.79,65.95,61.77,17666906,17666906,0.03,0.04550971,65.995,"November 29, 22",0.0004550971
2022-11-30,66.47,67.35,65.83,67.12,62.87,41966508,41966508,0.65,0.97788,66.6925,"November 30, 22",0.0097788
2022-12-01,67.87,68.06,67.42,67.77,63.47,24209706,24209706,-0.1,-0.14734,67.78,"December 01, 22",-0.0014734
2022-12-02,67.14,67.93,67.14,67.72,63.43,36230700,36230700,0.58,0.86387,67.4825,"December 02, 22",0.0086387
2022-12-05,67.49,67.68,66.64,66.83,62.59,26305110,26305110,-0.66,-0.97792,67.16,"December 05, 22",-0.0097792
2022-12-06,66.97,67.11,66.25,66.53,62.31,25663000,25663000,-0.44,-0.65701,66.715,"December 06, 22",-0.0065701
2022-12-07,66.56,66.81,66.28,66.53,62.31,23274300,23274300,-0.03,-0.04507212,66.545,"December 07, 22",-0.0004507212
2022-12-08,66.52,66.94,66.32,66.87,62.63,20080400,20080400,0.35,0.52616,66.6625,"December 08, 22",0.0052616
2022-12-09,67.03,67.42,66.87,66.91,62.67,25773100,25773100,-0.12,-0.17902,67.0575,"December 09, 22",-0.0017902
2022-12-12,66.9,67.11,66.68,67.11,62.86,18725400,18725400,0.21,0.3139,66.95,"December 12, 22",0.003139
2022-12-13,68.65,68.78,67.54,67.79,63.75,29377300,29377300,-0.8601,-1.25,68.19,"December 13, 22",-0.0125
2022-12-14,67.89,68.33,67.29,67.73,63.69,23707700,23707700,-0.16,-0.23568,67.81,"December 14, 22",-0.0023568
2022-12-15,66.89,67.01,65.77,66.0,62.07,25617500,25617500,-0.89,-1.33,66.4175,"December 15, 22",-0.0133
2022-12-16,65.46,65.76,65.13,65.42,61.52,23998704,23998704,-0.04,-0.06110602,65.4425,"December 16, 22",-0.0006110602
2022-12-19,65.63,65.72,65.09,65.26,61.37,21180700,21180700,-0.37,-0.56377,65.425,"December 19, 22",-0.0056377
2022-12-20,65.4,65.85,65.31,65.52,61.61,21440600,21440600,0.12,0.18349,65.52,"December 20, 22",0.0018349
2022-12-21,65.92,66.39,65.83,66.2,62.25,17112211,17112211,0.28,0.42476,66.085,"December 21, 22",0.0042476
2022-12-22,65.95,65.96,65.11,65.66,61.75,21251228,21251228,-0.29,-0.43973,65.67,"December 22, 22",-0.0043973
2022-12-23,65.55,65.99,65.41,65.89,61.96,12536600,12536600,0.34,0.51869,65.71,"December 23, 22",0.0051869
2022-12-27,65.94,66.24,65.82,65.99,62.06,16247400,16247400,0.05,0.07582651,65.9975,"December 27, 22",0.0007582651
2022-12-28,66.13,66.33,65.29,65.29,61.4,14526928,14526928,-0.84,-1.27,65.76,"December 28, 22",-0.0127
2022-12-29,66.04,66.5,66.0,66.32,62.37,17455400,17455400,0.28,0.42399,66.215,"December 29, 22",0.0042399
2022-12-30,65.95,66.18,65.57,65.64,61.73,25629030,25629030,-0.31,-0.47005,65.835,"December 30, 22",-0.0047005
2023-01-03,66.46,66.83,65.9,66.22,62.27,25179301,25179301,-0.24,-0.36112,66.3525,"January 03, 23",-0.0036112
2023-01-04,67.18,67.32,66.71,67.1,63.1,26751404,26751404,-0.08,-0.11908,67.0775,"January 04, 23",-0.0011908
2023-01-05,66.47,66.69,66.3,66.43,62.47,17376914,17376914,-0.04,-0.06017752,66.4725,"January 05, 23",-0.0006017752
2023-01-06,66.83,68.17,66.44,68.13,64.07,17951400,17951400,1.3,1.95,67.3925,"January 06, 23",0.0195
2023-01-09,68.65,69.06,68.38,68.42,64.34,23392808,23392808,-0.23,-0.33503,68.6275,"January 09, 23",-0.0033503
2023-01-10,68.33,68.63,68.17,68.62,64.53,18811517,18811517,0.29,0.42441,68.4375,"January 10, 23",0.0042441
2023-01-11,68.95,69.15,68.74,69.14,65.02,17732709,17732709,0.19,0.27556,68.995,"January 11, 23",0.0027556
2023-01-12,69.71,70.28,69.0,70.16,65.98,19767100,19767100,0.45,0.64553,69.7875,"January 12, 23",0.0064553
2023-01-13,69.81,70.55,69.81,70.53,66.33,18092114,18092114,0.72,1.03,70.175,"January 13, 23",0.0103
2023-01-17,70.78,71.06,70.56,70.75,66.53,25184142,25184142,-0.03,-0.04238485,70.7875,"January 17, 23",-0.0004238485
2023-01-18,71.55,71.68,70.5,70.5,66.3,35935300,35935300,-1.05,-1.47,71.0575,"January 18, 23",-0.0147
2023-01-19,70.28,70.54,70.02,70.39,66.19,23519016,23519016,0.11,0.15652,70.3075,"January 19, 23",0.0015652
2023-01-20,70.36,71.03,70.18,71.01,66.78,28289501,28289501,0.65,0.92382,70.645,"January 20, 23",0.0092382
2023-01-23,70.7,71.31,70.67,71.3,67.05,24252900,24252900,0.6,0.84866,70.995,"January 23, 23",0.0084866
2023-01-24,70.91,71.36,70.67,71.21,66.96,12996525,12996525,0.3,0.42307,71.0375,"January 24, 23",0.0042307
2023-01-25,70.98,71.74,70.93,71.68,67.41,14250500,14250500,0.7,0.98619,71.3325,"January 25, 23",0.0098619
2023-01-26,71.74,71.82,71.16,71.74,67.46,13272300,13272300,0.0,0.0,71.615,"January 26, 23",0.0
2023-01-27,71.3,71.76,71.21,71.6,67.33,13986800,13986800,0.3,0.42076,71.4675,"January 27, 23",0.0042076
2023-01-30,71.34,71.67,71.14,71.14,66.9,14111500,14111500,-0.2,-0.28035,71.3225,"January 30, 23",-0.0028035
2023-01-31,70.94,71.59,70.8,71.55,67.28,23544400,23544400,0.61,0.85988,71.22,"January 31, 23",0.0085988
2023-02-01,71.49,72.44,70.94,72.19,67.89,27861400,27861400,0.7,0.97916,71.765,"February 01, 23",0.0097916
2023-02-02,72.38,72.43,71.64,72.09,67.79,15588000,15588000,-0.29,-0.40066,72.135,"February 02, 23",-0.0040066
2023-02-03,71.39,72.0,71.26,71.42,67.16,18589851,18589851,0.03,0.04202269,71.5175,"February 03, 23",0.0004202269
2023-02-06,70.72,70.88,70.33,70.69,66.48,18409612,18409612,-0.03,-0.04242081,70.655,"February 06, 23",-0.0004242081
2023-02-07,70.36,71.38,70.22,71.29,67.04,19440317,19440317,0.93,1.32,70.8125,"February 07, 23",0.0132
2023-02-08,71.18,71.29,70.72,70.85,66.63,18281400,18281400,-0.33,-0.46361,71.01,"February 08, 23",-0.0046361
2023-02-09,71.87,71.93,70.85,70.98,66.75,10875303,10875303,-0.89,-1.24,71.4075,"February 09, 23",-0.0124
2023-02-10,70.72,70.77,70.36,70.67,66.46,16681200,16681200,-0.05,-0.07070136,70.63,"February 10, 23",-0.0007070136
2023-02-13,70.77,71.38,70.69,71.38,67.12,11806300,11806300,0.61,0.86195,71.055,"February 13, 23",0.0086195
2023-02-14,71.05,71.83,70.86,71.51,67.25,14082900,14082900,0.46,0.64743,71.3125,"February 14, 23",0.0064743
2023-02-15,70.63,71.19,70.57,71.19,66.95,14031200,14031200,0.56,0.79286,70.895,"February 15, 23",0.0079286
2023-02-16,70.57,71.27,70.49,70.84,66.62,13151026,13151026,0.27,0.3826,70.7925,"February 16, 23",0.003826
2023-02-17,70.51,71.1,70.39,71.02,66.79,13768200,13768200,0.51,0.7233,70.755,"February 17, 23",0.007233
2023-02-21,70.52,70.77,70.19,70.24,66.05,14419700,14419700,-0.28,-0.39705,70.43,"February 21, 23",-0.0039705
2023-02-22,70.12,70.24,69.7,69.85,65.69,12991737,12991737,-0.27,-0.38505,69.9775,"February 22, 23",-0.0038505
2023-02-23,70.15,70.29,69.57,70.21,66.02,25783700,25783700,0.06,0.085531,70.055,"February 23, 23",0.00085531
2023-02-24,69.02,69.27,68.76,69.04,64.92,25120202,25120202,0.02,0.02897711,69.0225,"February 24, 23",0.0002897711
2023-02-27,69.84,70.04,69.64,69.86,65.7,19736304,19736304,0.02,0.02863688,69.845,"February 27, 23",0.0002863688
2023-02-28,69.66,69.82,69.32,69.35,65.22,28408000,28408000,-0.31,-0.44502,69.5375,"February 28, 23",-0.0044502
2023-03-01,69.9,70.06,69.46,69.72,65.56,20961000,20961000,-0.18,-0.25751,69.785,"March 01, 23",-0.0025751
2023-03-02,69.23,69.92,69.21,69.86,65.7,20540108,20540108,0.63,0.91001,69.555,"March 02, 23",0.0091001
2023-03-03,70.25,70.92,70.06,70.88,66.65,23663388,23663388,0.63,0.8968,70.5275,"March 03, 23",0.008968
2023-03-06,70.72,71.0,70.62,70.7,66.49,22289609,22289609,-0.02,-0.02828054,70.76,"March 06, 23",-0.0002828054
2023-03-07,70.6,70.66,69.44,69.52,65.38,26319934,26319934,-1.08,-1.53,70.055,"March 07, 23",-0.0153
2023-03-08,69.74,70.11,69.57,69.9,65.73,21016200,21016200,0.16,0.22942,69.83,"March 08, 23",0.0022942
2023-03-09,70.03,70.27,69.27,69.39,65.25,25914100,25914100,-0.64,-0.91389,69.74,"March 09, 23",-0.0091389
2023-03-10,69.41,69.57,68.58,68.65,64.56,31703800,31703800,-0.76,-1.09,69.0525,"March 10, 23",-0.0109
2023-03-13,67.93,68.74,67.81,68.18,64.12,27005136,27005136,0.25,0.36803,68.165,"March 13, 23",0.0036803
2023-03-14,68.89,69.1,68.56,69.09,64.97,18054000,18054000,0.2,0.29032,68.91,"March 14, 23",0.0029032
2023-03-15,66.53,67.05,66.07,66.95,62.96,37928503,37928503,0.42,0.63129,66.65,"March 15, 23",0.0063129
2023-03-16,66.61,67.99,66.55,67.99,63.94,33366453,33366453,1.38,2.07,67.285,"March 16, 23",0.0207
2023-03-17,67.38,67.53,66.91,67.18,63.17,23847561,23847561,-0.2,-0.29682,67.25,"March 17, 23",-0.0029682
2023-03-20,67.93,68.46,67.81,68.23,64.16,24003200,24003200,0.3,0.44163,68.1075,"March 20, 23",0.0044163
2023-03-21,69.23,69.33,68.86,69.26,65.13,16669400,16669400,0.03,0.04333381,69.17,"March 21, 23",0.0004333381
2023-03-22,69.37,70.22,68.98,69.02,64.91,16279732,16279732,-0.35,-0.50454,69.3975,"March 22, 23",-0.0050454
2023-03-23,69.63,70.04,68.72,69.03,64.91,23067200,23067200,-0.6,-0.8617,69.355,"March 23, 23",-0.008617
2023-03-24,68.54,68.86,68.14,68.82,64.72,27879009,27879009,0.28,0.40852,68.59,"March 24, 23",0.0040852
2023-03-27,69.24,69.53,69.08,69.47,65.33,23269327,23269327,0.23,0.33218,69.33,"March 27, 23",0.0033218
2023-03-28,69.43,69.66,69.33,69.5,65.36,20324534,20324534,0.07,0.10082,69.48,"March 28, 23",0.0010082
2023-03-29,70.18,70.4,70.05,70.34,66.15,29119326,29119326,0.16,0.22799,70.2425,"March 29, 23",0.0022799
2023-03-30,71.15,71.26,70.99,71.16,66.92,21616028,21616028,0.01,0.01405481,71.14,"March 30, 23",0.0001405481
2023-03-31,71.35,71.68,71.35,71.52,67.26,28532663,28532663,0.17,0.23826,71.475,"March 31, 23",0.0023826
2023-04-03,71.69,72.11,71.59,72.09,67.79,20737147,20737147,0.4,0.55796,71.87,"April 03, 23",0.0055796
2023-04-04,72.1,72.32,71.89,72.1,67.8,15364637,15364637,0.0,0.0,72.1025,"April 04, 23",0.0
2023-04-05,71.72,71.92,71.36,71.6,67.33,16313998,16313998,-0.12,-0.16732,71.65,"April 05, 23",-0.0016732
2023-04-06,71.61,72.13,71.52,71.94,67.65,13659913,13659913,0.33,0.46083,71.8,"April 06, 23",0.0046083
2023-04-10,71.49,71.9,71.38,71.89,67.6,12854000,12854000,0.4,0.55952,71.665,"April 10, 23",0.0055952
2023-04-11,72.05,72.25,71.99,72.13,67.83,11264100,11264100,0.08,0.11103,72.105,"April 11, 23",0.0011103
2023-04-12,72.78,72.94,72.37,72.59,68.26,13241524,13241524,-0.19,-0.26106,72.67,"April 12, 23",-0.0026106
2023-04-13,73.19,73.58,73.11,73.52,69.14,12233000,12233000,0.33,0.45088,73.35,"April 13, 23",0.0045088
2023-04-14,73.49,73.69,72.94,73.22,68.85,14209900,14209900,-0.27,-0.3674,73.335,"April 14, 23",-0.003674
2023-04-17,73.02,73.12,72.74,73.09,68.73,17323800,17323800,0.07,0.09586415,72.9925,"April 17, 23",0.0009586415
2023-04-18,73.46,73.55,73.29,73.49,69.11,13753409,13753409,0.03,0.04083855,73.4475,"April 18, 23",0.0004083855
2023-04-19,73.12,73.34,73.1,73.26,68.89,8840800,8840800,0.14,0.19147,73.205,"April 19, 23",0.0019147
2023-04-20,73.09,73.44,73.07,73.26,68.89,12478600,12478600,0.17,0.23259,73.215,"April 20, 23",0.0023259
2023-04-21,73.35,73.68,73.03,73.63,69.24,14053000,14053000,0.28,0.38173,73.4225,"April 21, 23",0.0038173
2023-04-24,73.63,73.85,73.61,73.82,69.42,12864933,12864933,0.19,0.25805,73.7275,"April 24, 23",0.0025805
2023-04-25,73.48,73.52,72.78,72.79,68.45,12582207,12582207,-0.69,-0.93903,73.1425,"April 25, 23",-0.0093903
2023-04-26,73.24,73.25,72.65,72.74,68.4,16928600,16928600,-0.5,-0.68269,72.97,"April 26, 23",-0.0068269
2023-04-27,73.12,73.66,72.97,73.65,69.26,14505700,14505700,0.53,0.72484,73.35,"April 27, 23",0.0072484
2023-04-28,73.03,73.63,73.01,73.62,69.23,16936838,16936838,0.59,0.80789,73.3225,"April 28, 23",0.0080789
2023-05-01,73.69,73.89,73.49,73.51,69.13,24499508,24499508,-0.18,-0.24427,73.645,"May 01, 23",-0.0024427
2023-05-02,72.83,72.84,72.33,72.77,68.43,12907200,12907200,-0.06,-0.08238363,72.6925,"May 02, 23",-0.0008238363
2023-05-03,73.04,73.55,72.95,72.96,68.61,13977397,13977397,-0.08,-0.10953,73.125,"May 03, 23",-0.0010953
2023-05-04,72.75,73.07,72.56,72.81,68.47,17411200,17411200,0.06,0.08247423,72.7975,"May 04, 23",0.0008247423
2023-05-05,73.17,73.99,73.12,73.88,69.48,11096946,11096946,0.71,0.97034,73.54,"May 05, 23",0.0097034
2023-05-08,74.03,74.05,73.77,73.9,69.49,7533221,7533221,-0.13,-0.1756,73.9375,"May 08, 23",-0.001756
2023-05-09,73.29,73.7,73.25,73.6,69.21,14835420,14835420,0.31,0.42298,73.46,"May 09, 23",0.0042298
2023-05-10,73.68,73.69,72.99,73.45,69.07,14009800,14009800,-0.23,-0.31216,73.4525,"May 10, 23",-0.0031216
2023-05-11,73.03,73.27,72.72,73.27,68.9,14971700,14971700,0.24,0.32863,73.0725,"May 11, 23",0.0032863
2023-05-12,73.36,73.41,72.87,73.14,68.78,15823229,15823229,-0.22,-0.29989,73.195,"May 12, 23",-0.0029989
2023-05-15,73.36,73.71,73.28,73.7,69.31,10580633,10580633,0.34,0.46347,73.5125,"May 15, 23",0.0046347
2023-05-16,73.32,73.44,72.97,73.0,68.65,13335700,13335700,-0.32,-0.43644,73.1825,"May 16, 23",-0.0043644
2023-05-17,73.09,73.39,72.82,73.34,68.97,21491300,21491300,0.25,0.34204,73.16,"May 17, 23",0.0034204
2023-05-18,73.17,73.26,72.83,73.23,68.86,10657026,10657026,0.06,0.08200082,73.1225,"May 18, 23",0.0008200082
2023-05-19,73.55,73.84,73.47,73.66,69.27,15971239,15971239,0.11,0.14956,73.63,"May 19, 23",0.0014956
2023-05-22,73.56,73.82,73.55,73.68,69.29,12122740,12122740,0.12,0.16313,73.6525,"May 22, 23",0.0016313
2023-05-23,73.04,73.15,72.57,72.6,68.27,19215100,19215100,-0.44,-0.60241,72.84,"May 23, 23",-0.0060241
2023-05-24,71.89,71.91,71.5,71.54,67.28,21758100,21758100,-0.35,-0.48685,71.71,"May 24, 23",-0.0048685
2023-05-25,71.51,71.57,71.15,71.44,67.18,17393777,17393777,-0.07,-0.09788841,71.4175,"May 25, 23",-0.0009788841
2023-05-26,71.75,72.2,71.74,72.14,67.84,11189804,11189804,0.39,0.54355,71.9575,"May 26, 23",0.0054355
2023-05-30,71.92,71.94,71.21,71.41,67.15,13979807,13979807,-0.51,-0.70912,71.62,"May 30, 23",-0.0070912
2023-05-31,70.69,70.8,70.13,70.67,66.46,32754700,32754700,-0.02,-0.02829254,70.5725,"May 31, 23",-0.0002829254
2023-06-01,71.05,71.78,71.0,71.72,67.44,29681639,29681639,0.67,0.943,71.3875,"June 01, 23",0.00943
2023-06-02,72.65,72.76,72.47,72.65,68.32,18693531,18693531,0.0,0.0,72.6325,"June 02, 23",0.0
2023-06-05,72.54,72.61,72.18,72.23,67.92,18706151,18706151,-0.31,-0.42735,72.39,"June 05, 23",-0.0042735
2023-06-06,72.38,72.87,72.35,72.83,68.49,17811934,17811934,0.45,0.62172,72.6075,"June 06, 23",0.0062172
2023-06-07,71.25,71.5,70.83,70.89,67.89,29259200,29259200,-0.36,-0.50526,71.1175,"June 07, 23",-0.0050526
2023-06-08,71.23,71.65,71.11,71.64,68.6,15781013,15781013,0.41,0.5756,71.4075,"June 08, 23",0.005756
2023-06-09,71.57,71.68,71.4,71.52,68.49,15419177,15419177,-0.05,-0.06986167,71.5425,"June 09, 23",-0.0006986167
2023-06-12,71.76,71.86,71.59,71.83,68.79,15814705,15814705,0.07,0.09754738,71.76,"June 12, 23",0.0009754738
2023-06-13,72.49,72.69,72.38,72.51,69.44,17620630,17620630,0.02,0.02759001,72.5175,"June 13, 23",0.0002759001
2023-06-14,72.97,73.18,72.38,72.78,69.7,17305800,17305800,-0.19,-0.26038,72.8275,"June 14, 23",-0.0026038
2023-06-15,72.77,73.59,72.72,73.55,70.43,14597217,14597217,0.78,1.07,73.1575,"June 15, 23",0.0107
2023-06-16,73.88,73.91,73.36,73.39,70.28,20036205,20036205,-0.49,-0.66324,73.635,"June 16, 23",-0.0066324
2023-06-20,72.59,72.72,72.27,72.42,69.35,16873013,16873013,-0.17,-0.23419,72.5,"June 20, 23",-0.0023419
2023-06-21,72.3,72.78,72.19,72.53,69.46,11322700,11322700,0.23,0.31812,72.45,"June 21, 23",0.0031812
2023-06-22,72.01,72.2,71.94,72.08,69.03,11313341,11313341,0.07,0.09720872,72.0575,"June 22, 23",0.0009720872
2023-06-23,70.83,71.15,70.81,70.96,67.95,15929741,15929741,0.13,0.18354,70.9375,"June 23, 23",0.0018354
2023-06-26,71.05,71.19,70.94,71.05,68.04,12950900,12950900,0.0,0.0,71.0575,"June 26, 23",0.0
2023-06-27,71.26,71.72,71.05,71.67,68.63,11034100,11034100,0.41,0.57536,71.425,"June 27, 23",0.0057536
2023-06-28,71.65,71.86,71.52,71.72,68.68,9256540,9256540,0.07,0.09769714,71.6875,"June 28, 23",0.0009769714
2023-06-29,71.39,71.62,71.35,71.62,68.59,6736000,6736000,0.23,0.32217,71.495,"June 29, 23",0.0032217
2023-06-30,72.29,72.55,72.21,72.5,69.43,28381135,28381135,0.21,0.2905,72.3875,"June 30, 23",0.002905
2023-07-03,72.47,72.58,72.31,72.42,69.35,13375507,13375507,-0.05,-0.06899407,72.445,"July 03, 23",-0.0006899407
2023-07-05,71.9,71.93,71.54,71.61,68.58,15971500,15971500,-0.29,-0.40334,71.745,"July 05, 23",-0.0040334
2023-07-06,70.54,70.56,69.94,70.37,67.39,17415300,17415300,-0.17,-0.241,70.3525,"July 06, 23",-0.00241
2023-07-07,70.44,71.22,70.41,70.9,67.9,16721283,16721283,0.46,0.65304,70.7425,"July 07, 23",0.0065304
2023-07-10,70.78,71.13,70.75,71.1,68.09,9486037,9486037,0.32,0.45211,70.94,"July 10, 23",0.0045211
2023-07-11,71.41,71.76,71.22,71.74,68.7,12816605,12816605,0.33,0.46212,71.5325,"July 11, 23",0.0046212
2023-07-12,72.69,73.19,72.57,73.11,70.01,16111100,16111100,0.42,0.5778,72.89,"July 12, 23",0.005778
2023-07-13,74.07,74.38,74.04,74.28,71.13,12707578,12707578,0.21,0.28352,74.1925,"July 13, 23",0.0028352
2023-07-14,74.23,74.29,73.83,73.86,70.73,12549124,12549124,-0.37,-0.49845,74.0525,"July 14, 23",-0.0049845
2023-07-17,73.53,73.86,73.41,73.77,70.64,15876600,15876600,0.24,0.3264,73.6425,"July 17, 23",0.003264
2023-07-18,73.9,74.34,73.83,74.25,71.1,11519448,11519448,0.35,0.47361,74.08,"July 18, 23",0.0047361
2023-07-19,74.3,74.45,74.02,74.21,71.07,11138742,11138742,-0.09,-0.12113,74.245,"July 19, 23",-0.0012113
2023-07-20,74.05,74.25,73.71,73.83,70.7,14843900,14843900,-0.22,-0.2971,73.96,"July 20, 23",-0.002971
2023-07-21,74.0,74.06,73.77,73.98,70.85,10318401,10318401,-0.02,-0.02702703,73.9525,"July 21, 23",-0.0002702703
2023-07-24,73.66,73.96,73.62,73.8,70.67,9421202,9421202,0.14,0.19006,73.76,"July 24, 23",0.0019006
2023-07-25,73.68,74.06,73.66,73.88,70.75,9151000,9151000,0.2,0.27144,73.82,"July 25, 23",0.0027144
2023-07-26,73.54,74.32,73.5,74.08,70.94,12325300,12325300,0.54,0.73429,73.86,"July 26, 23",0.0073429
2023-07-27,74.69,74.69,73.85,73.91,70.78,12775706,12775706,-0.78,-1.04,74.285,"July 27, 23",-0.0104
2023-07-28,74.46,74.74,74.3,74.44,71.29,15891118,15891118,-0.02,-0.02686006,74.485,"July 28, 23",-0.0002686006
2023-07-31,74.51,74.71,74.36,74.46,71.3,13799849,13799849,-0.05,-0.06710509,74.51,"July 31, 23",-0.0006710509
2023-08-01,73.73,73.94,73.38,73.53,70.41,16707851,16707851,-0.2,-0.27126,73.645,"August 01, 23",-0.0027126
2023-08-02,72.62,72.73,72.08,72.16,69.1,16814832,16814832,-0.46,-0.63343,72.3975,"August 02, 23",-0.0063343
2023-08-03,71.59,72.16,71.53,71.96,68.91,12745700,12745700,0.37,0.51683,71.81,"August 03, 23",0.0051683
2023-08-04,72.33,72.91,72.1,72.16,69.1,14079592,14079592,-0.17,-0.23503,72.375,"August 04, 23",-0.0023503
2023-08-07,72.63,72.79,72.3,72.77,69.69,12940636,12940636,0.14,0.19276,72.6225,"August 07, 23",0.0019276
2023-08-08,71.97,72.39,71.79,72.33,69.27,14144438,14144438,0.36,0.50021,72.12,"August 08, 23",0.0050021
2023-08-09,72.43,72.62,72.19,72.31,69.25,12188700,12188700,-0.12,-0.16568,72.3875,"August 09, 23",-0.0016568
2023-08-10,73.09,73.51,72.55,72.62,69.54,16788900,16788900,-0.47,-0.64304,72.9425,"August 10, 23",-0.0064304
2023-08-11,72.11,72.37,71.97,72.13,69.07,14863672,14863672,0.02,0.0277354,72.145,"August 11, 23",0.000277354
2023-08-14,71.4,71.88,71.21,71.81,68.77,9959400,9959400,0.41,0.57423,71.575,"August 14, 23",0.0057423
2023-08-15,71.39,71.41,70.79,70.92,67.91,13863644,13863644,-0.47,-0.65836,71.1275,"August 15, 23",-0.0065836
2023-08-16,70.69,70.97,70.32,70.34,67.36,10940139,10940139,-0.35,-0.49512,70.58,"August 16, 23",-0.0049512
2023-08-17,70.56,70.64,69.75,69.84,66.88,14730509,14730509,-0.72,-1.02,70.1975,"August 17, 23",-0.0102
2023-08-18,69.32,69.96,69.31,69.84,66.88,13617538,13617538,0.52,0.75014,69.6075,"August 18, 23",0.0075014
2023-08-21,70.02,70.18,69.71,70.1,67.13,15838416,15838416,0.08,0.11425,70.0025,"August 21, 23",0.0011425
2023-08-22,70.43,70.45,69.91,69.97,67.01,10568020,10568020,-0.46,-0.65313,70.19,"August 22, 23",-0.0065313
2023-08-23,70.25,70.83,70.24,70.73,67.73,12670000,12670000,0.48,0.68327,70.5125,"August 23, 23",0.0068327
2023-08-24,70.38,70.6,69.73,69.76,66.8,14879030,14879030,-0.62,-0.88093,70.1175,"August 24, 23",-0.0088093
2023-08-25,70.2,70.47,69.6,70.23,67.25,11617700,11617700,0.0301,0.04273504,70.125,"August 25, 23",0.0004273504
2023-08-28,70.71,71.02,70.69,70.97,67.96,12320400,12320400,0.26,0.3677,70.8475,"August 28, 23",0.003677
2023-08-29,70.83,71.9,70.76,71.85,68.81,12224400,12224400,1.02,1.44,71.335,"August 29, 23",0.0144
2023-08-30,71.91,72.15,71.71,71.81,68.77,12235800,12235800,-0.1,-0.13906,71.895,"August 30, 23",-0.0013906
2023-08-31,71.84,71.9,71.31,71.53,68.5,13375220,13375220,-0.31,-0.43151,71.645,"August 31, 23",-0.0043151
2023-09-01,72.15,72.18,71.3,71.49,68.46,17069805,17069805,-0.66,-0.91476,71.78,"September 01, 23",-0.0091476
2023-09-05,71.31,71.33,70.86,70.87,67.87,12085027,12085027,-0.44,-0.61702,71.0925,"September 05, 23",-0.0061702
2023-09-06,70.85,71.0,70.47,70.72,67.72,11294629,11294629,-0.13,-0.18349,70.76,"September 06, 23",-0.0018349
2023-09-07,70.5,70.64,70.28,70.49,67.5,13543000,13543000,-0.01,-0.0141844,70.4775,"September 07, 23",-0.000141844
2023-09-08,70.39,70.62,70.3,70.39,67.41,11813900,11813900,0.0,0.0,70.425,"September 08, 23",0.0
2023-09-11,70.98,71.18,70.79,71.12,68.11,11650948,11650948,0.14,0.19724,71.0175,"September 11, 23",0.0019724
2023-09-12,70.76,71.08,70.72,70.83,67.83,7947100,7947100,0.07,0.09892595,70.8475,"September 12, 23",0.0009892595
2023-09-13,70.68,70.88,70.47,70.61,67.62,10047900,10047900,-0.07,-0.09903792,70.66,"September 13, 23",-0.0009903792
2023-09-14,71.15,71.61,71.13,71.54,68.51,13519800,13519800,0.39,0.54814,71.3575,"September 14, 23",0.0054814
2023-09-15,71.69,71.93,71.35,71.38,68.36,13678500,13678500,-0.31,-0.43242,71.5875,"September 15, 23",-0.0043242
2023-09-18,71.08,71.21,70.83,71.13,68.12,9121327,9121327,0.05,0.07034328,71.0625,"September 18, 23",0.0007034328
2023-09-19,71.25,71.38,71.01,71.19,68.17,10339947,10339947,-0.06,-0.08421053,71.2075,"September 19, 23",-0.0008421053
2023-09-20,71.53,71.88,70.98,71.02,68.01,14523400,14523400,-0.51,-0.71299,71.3525,"September 20, 23",-0.0071299
2023-09-21,70.35,70.49,69.84,69.84,66.88,17619909,17619909,-0.51,-0.72495,70.13,"September 21, 23",-0.0072495
2023-09-22,70.22,70.46,69.84,69.9,66.94,14715755,14715755,-0.32,-0.45571,70.105,"September 22, 23",-0.0045571
2023-09-25,69.32,69.63,69.16,69.59,66.64,16853115,16853115,0.27,0.3895,69.425,"September 25, 23",0.003895
2023-09-26,69.04,69.25,68.63,68.69,65.78,17756900,17756900,-0.3529,-0.50695,68.9025,"September 26, 23",-0.0050695
2023-09-27,68.95,69.0,68.08,68.56,65.65,16390400,16390400,-0.39,-0.56563,68.6475,"September 27, 23",-0.0056563
2023-09-28,68.62,69.33,68.53,69.12,66.19,19507400,19507400,0.5,0.72865,68.9,"September 28, 23",0.0072865
2023-09-29,69.75,69.76,68.75,68.92,66.0,20292936,20292936,-0.83,-1.19,69.295,"September 29, 23",-0.0119
2023-10-02,68.47,68.53,67.68,67.91,65.03,23671400,23671400,-0.56,-0.81788,68.1475,"October 02, 23",-0.0081788
2023-10-03,67.3,67.49,66.83,67.06,64.22,19913413,19913413,-0.24,-0.35661,67.17,"October 03, 23",-0.0035661
2023-10-04,67.23,67.27,66.62,67.18,64.33,19586201,19586201,-0.05,-0.07437156,67.075,"October 04, 23",-0.0007437156
2023-10-05,67.57,67.87,67.34,67.77,64.9,18327243,18327243,0.2,0.29599,67.6375,"October 05, 23",0.0029599
2023-10-06,67.64,68.68,67.23,68.52,65.62,17758931,17758931,0.88,1.3,68.0175,"October 06, 23",0.013
2023-10-09,67.88,68.5,67.81,68.42,65.52,11015700,11015700,0.54,0.79552,68.1525,"October 09, 23",0.0079552
2023-10-10,69.19,69.64,69.1,69.36,66.42,23682816,23682816,0.17,0.2457,69.3225,"October 10, 23",0.002457
2023-10-11,69.76,69.86,69.26,69.65,66.7,15393629,15393629,-0.11,-0.15768,69.6325,"October 11, 23",-0.0015768
2023-10-12,69.74,69.76,68.81,69.07,66.14,16764600,16764600,-0.67,-0.96071,69.345,"October 12, 23",-0.0096071
2023-10-13,68.87,69.03,68.26,68.43,65.53,19900300,19900300,-0.44,-0.63888,68.6475,"October 13, 23",-0.0063888
2023-10-16,68.55,69.0,68.46,68.93,66.01,20119600,20119600,0.38,0.55434,68.735,"October 16, 23",0.0055434
2023-10-17,68.36,69.29,68.35,68.97,66.05,12155129,12155129,0.61,0.89233,68.7425,"October 17, 23",0.0089233
2023-10-18,68.36,68.43,67.69,67.77,64.9,16945900,16945900,-0.59,-0.86308,68.0625,"October 18, 23",-0.0086308
2023-10-19,67.55,67.91,67.05,67.17,64.32,27204107,27204107,-0.38,-0.56255,67.42,"October 19, 23",-0.0056255
2023-10-20,66.93,67.09,66.54,66.57,63.75,28251819,28251819,-0.36,-0.53788,66.7825,"October 20, 23",-0.0053788
2023-10-23,66.32,67.04,66.07,66.62,63.8,18574702,18574702,0.3,0.45235,66.5125,"October 23, 23",0.0045235
2023-10-24,66.74,67.06,66.65,67.0,64.16,22138700,22138700,0.26,0.38957,66.8625,"October 24, 23",0.0038957
2023-10-25,66.82,67.08,66.44,66.52,63.7,17400900,17400900,-0.3,-0.44897,66.715,"October 25, 23",-0.0044897
2023-10-26,66.35,66.49,65.83,66.04,63.24,22915009,22915009,-0.31,-0.46722,66.1775,"October 26, 23",-0.0046722
2023-10-27,66.5,66.53,65.68,65.84,63.05,24116447,24116447,-0.66,-0.99248,66.1375,"October 27, 23",-0.0099248
2023-10-30,66.56,66.71,66.27,66.68,63.85,23954539,23954539,0.12,0.18029,66.555,"October 30, 23",0.0018029
2023-10-31,66.76,66.97,66.53,66.92,64.08,18291337,18291337,0.16,0.23966,66.795,"October 31, 23",0.0023966
2023-11-01,67.08,67.57,66.89,67.55,64.69,21115188,21115188,0.47,0.70066,67.2725,"November 01, 23",0.0070066
2023-11-02,68.68,68.94,68.48,68.93,66.01,19669400,19669400,0.25,0.36401,68.7575,"November 02, 23",0.0036401
2023-11-03,69.51,70.0,69.41,69.66,66.71,20752900,20752900,0.15,0.2158,69.645,"November 03, 23",0.002158
2023-11-06,69.56,69.63,69.17,69.31,66.37,15938139,15938139,-0.25,-0.3594,69.4175,"November 06, 23",-0.003594
2023-11-07,68.77,69.02,68.64,68.89,65.97,15747100,15747100,0.12,0.17449,68.83,"November 07, 23",0.0017449
2023-11-08,68.86,69.1,68.6,68.8,65.88,10916500,10916500,-0.06,-0.08713331,68.84,"November 08, 23",-0.0008713331
2023-11-09,69.41,69.58,68.76,68.79,65.88,14557600,14557600,-0.62,-0.89324,69.135,"November 09, 23",-0.0089324
2023-11-10,68.74,69.15,68.26,69.1,66.17,12518822,12518822,0.36,0.52371,68.8125,"November 10, 23",0.0052371
2023-11-13,68.82,69.38,68.71,69.28,66.34,11354702,11354702,0.46,0.66841,69.0475,"November 13, 23",0.0066841
2023-11-14,70.46,71.14,70.45,71.05,68.04,21166993,21166993,0.59,0.83735,70.775,"November 14, 23",0.0083735
2023-11-15,71.08,71.29,70.9,70.94,67.93,12980077,12980077,-0.14,-0.19696,71.0525,"November 15, 23",-0.0019696
2023-11-16,70.82,71.11,70.64,70.89,67.89,13769700,13769700,0.07,0.09884213,70.865,"November 16, 23",0.0009884213
2023-11-17,71.55,71.86,71.41,71.85,68.81,14315647,14315647,0.3,0.41929,71.6675,"November 17, 23",0.0041929
2023-11-20,71.74,72.2,71.74,72.12,69.06,10334937,10334937,0.38,0.52969,71.95,"November 20, 23",0.0052969
2023-11-21,72.08,72.15,71.75,71.84,68.8,12300200,12300200,-0.24,-0.33296,71.955,"November 21, 23",-0.0033296
2023-11-22,71.95,72.04,71.63,72.01,68.96,12162900,12162900,0.06,0.08339124,71.9075,"November 22, 23",0.0008339124
2023-11-24,72.24,72.58,72.23,72.56,69.49,8083500,8083500,0.32,0.44297,72.4025,"November 24, 23",0.0044297
2023-11-27,72.34,72.43,72.16,72.31,69.25,10365181,10365181,-0.03,-0.04147083,72.31,"November 27, 23",-0.0004147083
2023-11-28,72.11,72.55,72.02,72.33,69.27,11130140,11130140,0.22,0.30509,72.2525,"November 28, 23",0.0030509
2023-11-29,72.54,72.76,72.3,72.48,69.41,10462203,10462203,-0.06,-0.08271299,72.52,"November 29, 23",-0.0008271299
2023-11-30,72.49,72.61,72.17,72.42,69.35,19444244,19444244,-0.07,-0.09656504,72.4225,"November 30, 23",-0.0009656504
2023-12-01,72.38,73.24,72.35,73.18,70.08,21091944,21091944,0.805,1.11,72.7875,"December 01, 23",0.0111
2023-12-04,72.46,72.77,72.33,72.61,69.53,14778700,14778700,0.15,0.20701,72.5425,"December 04, 23",0.0020701
2023-12-05,72.38,72.82,72.23,72.35,69.28,17529500,17529500,-0.03,-0.04144791,72.445,"December 05, 23",-0.0004144791
2023-12-06,73.07,73.22,72.55,72.57,69.49,16547400,16547400,-0.5,-0.68428,72.8525,"December 06, 23",-0.0068428
2023-12-07,72.72,73.13,72.43,72.92,69.83,14513204,14513204,0.2,0.27503,72.8,"December 07, 23",0.0027503
2023-12-08,72.74,73.25,72.72,73.14,70.04,13323616,13323616,0.4,0.5499,72.9625,"December 08, 23",0.005499
2023-12-11,73.03,73.36,73.02,73.32,70.21,12372000,12372000,0.29,0.3971,73.1825,"December 11, 23",0.003971
2023-12-12,73.2,73.45,72.96,73.45,70.34,13210000,13210000,0.25,0.34153,73.265,"December 12, 23",0.0034153
2023-12-13,73.51,74.59,73.16,74.52,71.36,16760700,16760700,1.01,1.37,73.945,"December 13, 23",0.0137
2023-12-14,74.89,75.33,74.72,75.07,71.89,21959600,21959600,0.18,0.24035,75.0025,"December 14, 23",0.0024035
2023-12-15,74.71,74.85,74.29,74.34,71.19,22420700,22420700,-0.37,-0.49525,74.5475,"December 15, 23",-0.0049525
2023-12-18,74.65,74.71,74.3,74.52,71.36,14409987,14409987,-0.13,-0.17415,74.545,"December 18, 23",-0.0017415
2023-12-19,74.93,75.2,74.93,75.15,71.97,15551800,15551800,0.22,0.29361,75.0525,"December 19, 23",0.0029361
2023-12-20,74.24,74.42,73.42,73.47,71.24,23019212,23019212,-0.77,-1.04,73.8875,"December 20, 23",-0.0104
2023-12-21,74.26,74.66,74.1,74.66,72.39,15837425,15837425,0.4,0.53865,74.42,"December 21, 23",0.0053865
2023-12-22,74.82,74.97,74.53,74.73,72.46,12184500,12184500,-0.09,-0.12029,74.7625,"December 22, 23",-0.0012029
2023-12-26,74.81,75.19,74.81,75.07,72.79,8915400,8915400,0.26,0.34755,74.97,"December 26, 23",0.0034755
2023-12-27,75.12,75.53,75.11,75.47,73.18,13103800,13103800,0.35,0.46592,75.3075,"December 27, 23",0.0046592
2023-12-28,75.45,75.66,75.26,75.27,72.98,16832008,16832008,-0.18,-0.23857,75.41,"December 28, 23",-0.0023857
2023-12-29,75.38,75.59,75.15,75.35,73.06,21346400,21346400,-0.03,-0.03979836,75.3675,"December 29, 23",-0.0003979836
2024-01-02,74.54,74.87,74.41,74.51,72.25,18177600,18177600,-0.03,-0.04024685,74.5825,"January 02, 24",-0.0004024685
2024-01-03,73.78,74.16,73.58,73.95,71.7,18637700,18637700,0.17,0.23041,73.8675,"January 03, 24",0.0023041
2024-01-04,73.94,74.49,73.94,74.12,71.87,11977100,11977100,0.18,0.24344,74.1225,"January 04, 24",0.0024344
2024-01-05,74.03,74.82,73.96,74.17,71.92,20636708,20636708,0.14,0.18911,74.245,"January 05, 24",0.0018911
2024-01-08,74.33,74.98,74.27,74.96,72.68,16250145,16250145,0.63,0.84757,74.635,"January 08, 24",0.0084757
2024-01-09,74.29,74.47,74.18,74.29,72.03,10218300,10218300,0.0,0.0,74.3075,"January 09, 24",0.0
2024-01-10,74.61,74.88,74.53,74.77,72.5,12191313,12191313,0.16,0.21445,74.6975,"January 10, 24",0.0021445
2024-01-11,74.97,75.07,74.1,74.76,72.49,16434300,16434300,-0.21,-0.28011,74.725,"January 11, 24",-0.0028011
2024-01-12,75.26,75.5,74.93,75.07,72.79,11329300,11329300,-0.19,-0.25246,75.19,"January 12, 24",-0.0025246
2024-01-16,74.16,74.26,73.66,73.81,71.57,19802714,19802714,-0.35,-0.47195,73.9725,"January 16, 24",-0.0047195
2024-01-17,72.83,73.14,72.58,73.11,70.89,16381456,16381456,0.28,0.38446,72.915,"January 17, 24",0.0038446
2024-01-18,73.42,73.78,73.26,73.76,71.52,16391400,16391400,0.34,0.46309,73.555,"January 18, 24",0.0046309
2024-01-19,73.56,73.94,73.3,73.93,71.69,15792200,15792200,0.37,0.50299,73.6825,"January 19, 24",0.0050299
2024-01-22,74.11,74.38,74.04,74.16,71.91,15424825,15424825,0.05,0.06746728,74.1725,"January 22, 24",0.0006746728
2024-01-23,73.78,74.0,73.62,73.95,71.7,13575400,13575400,0.17,0.23041,73.8375,"January 23, 24",0.0023041
2024-01-24,74.93,75.0,74.5,74.51,72.25,16314600,16314600,-0.42,-0.56052,74.735,"January 24, 24",-0.0056052
2024-01-25,74.69,74.73,74.33,74.72,72.45,15268804,15268804,0.03,0.04016602,74.6175,"January 25, 24",0.0004016602
2024-01-26,75.11,75.24,74.99,75.05,72.77,16478622,16478622,-0.06,-0.07988284,75.0975,"January 26, 24",-0.0007988284
2024-01-29,75.02,75.57,74.93,75.49,73.2,13341500,13341500,0.47,0.6265,75.2525,"January 29, 24",0.006265
2024-01-30,75.38,75.48,75.1,75.39,73.1,11708418,11708418,0.01,0.01326612,75.3375,"January 30, 24",0.0001326612
2024-01-31,75.73,75.97,74.9,75.01,72.73,23907300,23907300,-0.72,-0.95075,75.4025,"January 31, 24",-0.0095075
2024-02-01,75.19,75.77,75.03,75.75,73.45,17189446,17189446,0.56,0.74478,75.435,"February 01, 24",0.0074478
2024-02-02,75.13,75.2,74.81,75.15,72.87,15579850,15579850,0.02,0.02662052,75.0725,"February 02, 24",0.0002662052
2024-02-05,74.7,74.92,74.33,74.75,72.48,15617900,15617900,0.05,0.0669344,74.675,"February 05, 24",0.000669344
2024-02-06,74.72,75.23,74.68,75.21,72.93,13886600,13886600,0.49,0.65578,74.96,"February 06, 24",0.0065578
2024-02-07,75.17,75.29,75.0,75.17,72.89,10485100,10485100,0.0,0.0,75.1575,"February 07, 24",0.0
2024-02-08,75.05,75.1,74.82,75.04,72.76,9578500,9578500,-0.01,-0.01332445,75.0025,"February 08, 24",-0.0001332445
2024-02-09,75.05,75.35,74.88,75.3,73.01,11001146,11001146,0.25,0.33311,75.145,"February 09, 24",0.0033311
2024-02-12,75.27,75.66,75.25,75.43,73.14,6911500,6911500,0.16,0.21257,75.4025,"February 12, 24",0.0021257
2024-02-13,74.62,74.72,74.02,74.27,72.01,14942545,14942545,-0.35,-0.46904,74.4075,"February 13, 24",-0.0046904
2024-02-14,74.76,75.12,74.7,75.1,72.82,13248016,13248016,0.34,0.45479,74.92,"February 14, 24",0.0045479
2024-02-15,75.46,75.97,75.45,75.95,73.64,14128634,14128634,0.49,0.64935,75.7075,"February 15, 24",0.0064935
2024-02-16,75.98,76.39,75.8,76.07,73.76,13381600,13381600,0.09,0.11845,76.06,"February 16, 24",0.0011845
2024-02-20,76.55,76.63,76.18,76.38,74.06,15285824,15285824,-0.17,-0.22208,76.435,"February 20, 24",-0.0022208
2024-02-21,76.22,76.47,76.09,76.44,74.12,11433755,11433755,0.22,0.28864,76.305,"February 21, 24",0.0028864
2024-02-22,77.07,77.32,76.93,77.3,74.95,15476000,15476000,0.23,0.29843,77.155,"February 22, 24",0.0029843
2024-02-23,77.38,77.53,77.27,77.4,75.05,11400000,11400000,0.02,0.02584647,77.395,"February 23, 24",0.0002584647
2024-02-26,77.46,77.46,77.15,77.29,74.94,15015200,15015200,-0.17,-0.21947,77.34,"February 26, 24",-0.0021947
2024-02-27,77.34,77.56,77.29,77.5,75.15,11110977,11110977,0.16,0.20688,77.4225,"February 27, 24",0.0020688
2024-02-28,76.98,77.15,76.92,77.05,74.71,12196754,12196754,0.07,0.09093271,77.025,"February 28, 24",0.0009093271
2024-02-29,77.42,77.55,76.86,77.25,74.9,17221873,17221873,-0.17,-0.21958,77.27,"February 29, 24",-0.0021958
2024-03-01,77.57,78.03,77.25,78.0,75.63,18930508,18930508,0.43,0.55434,77.7125,"March 01, 24",0.0055434
2024-03-04,77.76,77.96,77.68,77.8,75.44,13961000,13961000,0.04,0.05144033,77.8,"March 04, 24",0.0005144033
2024-03-05,77.85,78.13,77.44,77.66,75.3,12874400,12874400,-0.19,-0.24406,77.77,"March 05, 24",-0.0024406
2024-03-06,78.51,78.81,78.36,78.58,76.19,24098119,24098119,0.07,0.08916062,78.565,"March 06, 24",0.0008916062
2024-03-07,79.17,79.61,79.1,79.51,77.1,18279137,18279137,0.34,0.42946,79.3475,"March 07, 24",0.0042946
2024-03-08,79.78,79.86,79.13,79.25,76.84,14926900,14926900,-0.53,-0.66433,79.505,"March 08, 24",-0.0066433
2024-03-11,78.72,78.83,78.41,78.8,76.41,10496033,10496033,0.08,0.10163,78.69,"March 11, 24",0.0010163
2024-03-12,78.91,79.44,78.61,79.43,77.02,15296000,15296000,0.52,0.65898,79.0975,"March 12, 24",0.0065898
2024-03-13,79.35,79.62,79.32,79.44,77.03,14166600,14166600,0.09,0.11342,79.4325,"March 13, 24",0.0011342
2024-03-14,79.42,79.47,78.57,78.86,76.47,25572046,25572046,-0.56,-0.70511,79.08,"March 14, 24",-0.0070511
2024-03-15,79.04,79.11,78.63,78.89,76.49,17529114,17529114,-0.15,-0.18978,78.9175,"March 15, 24",-0.0018978
2024-03-18,79.09,79.12,78.81,78.87,76.48,13472212,13472212,-0.22,-0.27816,78.9725,"March 18, 24",-0.0027816
2024-03-19,78.82,79.22,78.71,79.01,76.61,13222145,13222145,0.19,0.24106,78.94,"March 19, 24",0.0024106
2024-03-20,78.96,79.9,78.9,79.85,77.43,18834900,18834900,0.89,1.13,79.4025,"March 20, 24",0.0113
2024-03-21,79.9,80.03,79.79,79.81,77.39,13021000,13021000,-0.09,-0.11264,79.8825,"March 21, 24",-0.0011264
2024-03-22,79.78,79.83,79.55,79.64,77.22,12832839,12832839,-0.14,-0.17548,79.7,"March 22, 24",-0.0017548
2024-03-25,79.39,79.76,79.39,79.47,77.06,9418239,9418239,0.08,0.10077,79.5025,"March 25, 24",0.0010077
2024-03-26,79.85,79.88,79.56,79.56,77.14,12343148,12343148,-0.29,-0.36318,79.7125,"March 26, 24",-0.0036318
2024-03-27,79.74,80.06,79.64,80.04,77.61,12337200,12337200,0.3,0.37622,79.87,"March 27, 24",0.0037622
2024-03-28,79.73,79.97,79.72,79.86,77.44,17180400,17180400,0.13,0.16305,79.82,"March 28, 24",0.0016305
2024-04-01,79.72,79.87,79.33,79.52,77.11,15419517,15419517,-0.2,-0.25088,79.61,"April 01, 24",-0.0025088
2024-04-02,78.89,78.96,78.69,78.96,76.56,17414958,17414958,0.07,0.08873114,78.875,"April 02, 24",0.0008873114
2024-04-03,78.82,79.52,78.81,79.4,76.99,15898397,15898397,0.58,0.73585,79.1375,"April 03, 24",0.0073585
2024-04-04,79.92,79.95,78.65,78.72,76.33,19950400,19950400,-1.2,-1.5,79.31,"April 04, 24",-0.015
2024-04-05,78.61,79.13,78.46,78.97,76.57,21091872,21091872,0.36,0.45796,78.7925,"April 05, 24",0.0045796
2024-04-08,79.42,79.53,79.22,79.36,76.95,12350990,12350990,-0.06,-0.07554772,79.3825,"April 08, 24",-0.0007554772
2024-04-09,79.73,79.8,79.0,79.35,76.94,12469130,12469130,-0.38,-0.47661,79.47,"April 09, 24",-0.0047661
2024-04-10,78.21,78.64,78.0,78.3,75.92,21567342,21567342,0.09,0.11507,78.2875,"April 10, 24",0.0011507
2024-04-11,78.57,78.61,77.65,78.51,76.13,11967000,11967000,-0.06,-0.07636502,78.335,"April 11, 24",-0.0007636502
2024-04-12,77.86,78.09,77.14,77.24,74.89,17934613,17934613,-0.62,-0.7963,77.5825,"April 12, 24",-0.007963
2024-04-15,78.14,78.24,76.89,77.01,74.67,21610118,21610118,-1.13,-1.45,77.57,"April 15, 24",-0.0145
2024-04-16,76.39,76.62,76.0,76.25,73.93,24161808,24161808,-0.14,-0.18327,76.315,"April 16, 24",-0.0018327
2024-04-17,76.68,76.72,75.96,76.3,73.98,15748040,15748040,-0.38,-0.49557,76.415,"April 17, 24",-0.0049557
2024-04-18,76.27,76.61,75.97,76.09,73.78,12884200,12884200,-0.18,-0.236,76.235,"April 18, 24",-0.00236
2024-04-19,76.18,76.41,75.89,76.12,73.81,16925000,16925000,-0.06,-0.07876083,76.15,"April 19, 24",-0.0007876083
2024-04-22,76.54,77.27,76.47,77.01,74.67,17314232,17314232,0.47,0.61406,76.8225,"April 22, 24",0.0061406
2024-04-23,77.27,77.95,77.21,77.85,75.49,13466024,13466024,0.58,0.75061,77.57,"April 23, 24",0.0075061
2024-04-24,77.97,77.97,77.39,77.7,75.34,8530070,8530070,-0.27,-0.34629,77.7575,"April 24, 24",-0.0034629
2024-04-25,76.61,77.45,76.42,77.34,74.99,11479649,11479649,0.73,0.95288,76.955,"April 25, 24",0.0095288
2024-04-26,77.68,78.06,77.65,77.96,75.59,12676407,12676407,0.28,0.36045,77.8375,"April 26, 24",0.0036045
2024-04-29,78.16,78.4,78.04,78.26,75.88,10560035,10560035,0.1,0.12794,78.215,"April 29, 24",0.0012794
2024-04-30,78.0,78.22,77.21,77.27,74.92,18994300,18994300,-0.73,-0.9359,77.675,"April 30, 24",-0.009359
2024-05-01,77.25,78.02,76.91,77.1,74.76,17900348,17900348,-0.15,-0.19417,77.32,"May 01, 24",-0.0019417
2024-05-02,77.93,78.28,77.5,78.14,75.77,14993396,14993396,0.21,0.26947,77.9625,"May 02, 24",0.0026947
2024-05-03,78.98,79.22,78.44,78.92,76.52,15055613,15055613,-0.06,-0.0759686,78.89,"May 03, 24",-0.000759686
2024-05-06,79.31,79.52,79.25,79.46,77.05,9411400,9411400,0.15,0.18913,79.385,"May 06, 24",0.0018913
2024-05-07,79.72,79.85,79.55,79.67,77.25,9065800,9065800,-0.05,-0.06271952,79.6975,"May 07, 24",-0.0006271952
2024-05-08,79.32,79.6,79.3,79.58,77.16,6667504,6667504,0.26,0.32779,79.45,"May 08, 24",0.0032779
2024-05-09,79.57,80.2,79.57,80.19,77.76,13256000,13256000,0.62,0.77919,79.8825,"May 09, 24",0.0077919
2024-05-10,80.46,80.52,80.24,80.34,77.9,8022000,8022000,-0.12,-0.14914,80.39,"May 10, 24",-0.0014914
2024-05-13,80.41,80.55,80.23,80.34,77.9,6990500,6990500,-0.07,-0.08705385,80.3825,"May 13, 24",-0.0008705385
2024-05-14,80.65,80.95,80.57,80.94,78.48,15228304,15228304,0.29,0.35958,80.7775,"May 14, 24",0.0035958
2024-05-15,81.32,81.8,81.16,81.8,79.32,10823700,10823700,0.48,0.59026,81.52,"May 15, 24",0.0059026
2024-05-16,81.64,81.71,81.33,81.36,78.89,13042100,13042100,-0.28,-0.34297,81.51,"May 16, 24",-0.0034297
2024-05-17,81.38,81.68,81.26,81.64,79.16,10219600,10219600,0.26,0.31949,81.49,"May 17, 24",0.0031949
2024-05-20,81.72,81.93,81.66,81.7,79.22,5836800,5836800,-0.02,-0.02447381,81.7525,"May 20, 24",-0.0002447381
2024-05-21,81.4,81.63,81.36,81.57,79.09,6222000,6222000,0.17,0.20885,81.49,"May 21, 24",0.0020885
2024-05-22,81.02,81.1,80.58,80.8,78.35,10721213,10721213,-0.22,-0.27154,80.875,"May 22, 24",-0.0027154
2024-05-23,81.5,81.51,80.24,80.39,77.95,8805831,8805831,-1.11,-1.36,80.91,"May 23, 24",-0.0136
2024-05-24,80.8,81.17,80.76,81.05,78.59,9289525,9289525,0.25,0.30941,80.945,"May 24, 24",0.0030941
2024-05-28,81.35,81.37,80.78,81.02,78.56,13036642,13036642,-0.33,-0.40565,81.13,"May 28, 24",-0.0040565
2024-05-29,79.98,80.11,79.71,79.74,77.32,13662100,13662100,-0.24,-0.30008,79.885,"May 29, 24",-0.0030008
2024-05-30,80.24,80.61,80.21,80.41,77.97,7456128,7456128,0.17,0.21186,80.3675,"May 30, 24",0.0021186
2024-05-31,80.96,81.22,80.56,81.18,78.71,19932479,19932479,0.22,0.27174,80.98,"May 31, 24",0.0027174
2024-06-03,81.44,81.65,81.08,81.41,78.94,17127700,17127700,-0.03,-0.03683694,81.395,"June 03, 24",-0.0003683694
2024-06-04,81.23,81.44,80.97,81.31,78.84,12565500,12565500,0.08,0.09848578,81.2375,"June 04, 24",0.0009848578
2024-06-05,81.71,81.91,81.27,81.88,79.39,8661543,8661543,0.17,0.20805,81.6925,"June 05, 24",0.0020805
2024-06-06,81.91,82.16,81.86,82.16,79.67,13195600,13195600,0.25,0.30521,82.0225,"June 06, 24",0.0030521
2024-06-07,81.44,81.71,81.19,81.27,78.8,21589700,21589700,-0.17,-0.20874,81.4025,"June 07, 24",-0.0020874
2024-06-10,80.72,81.3,80.6,81.21,78.74,8996300,8996300,0.49,0.60704,80.9575,"June 10, 24",0.0060704
2024-06-11,78.89,79.07,78.47,78.91,77.85,17004618,17004618,0.02,0.02535176,78.835,"June 11, 24",0.0002535176
2024-06-12,80.18,80.39,79.7,79.84,78.77,15188900,15188900,-0.34,-0.42405,80.0275,"June 12, 24",-0.0042405
2024-06-13,79.18,79.18,78.38,78.7,77.64,12784234,12784234,-0.48,-0.60621,78.86,"June 13, 24",-0.0060621
2024-06-14,77.66,77.91,77.36,77.83,76.78,17500049,17500049,0.175,0.2189,77.69,"June 14, 24",0.002189
2024-06-17,77.63,78.16,77.37,78.14,77.09,13582700,13582700,0.51,0.65696,77.825,"June 17, 24",0.0065696
2024-06-18,78.14,78.48,78.12,78.45,77.4,16057100,16057100,0.31,0.39672,78.2975,"June 18, 24",0.0039672
2024-06-20,78.29,78.62,78.21,78.5,77.44,10942900,10942900,0.21,0.26823,78.405,"June 20, 24",0.0026823
2024-06-21,77.89,78.05,77.67,77.95,76.9,14477748,14477748,0.06,0.07703171,77.89,"June 21, 24",0.0007703171
2024-06-24,78.59,78.96,78.52,78.57,77.51,12193736,12193736,-0.02,-0.02544853,78.66,"June 24, 24",-0.0002544853
2024-06-25,78.56,78.88,78.47,78.76,77.7,8753400,8753400,0.2,0.25458,78.6675,"June 25, 24",0.0025458
2024-06-26,78.06,78.34,77.94,78.18,77.13,10509731,10509731,0.12,0.15373,78.13,"June 26, 24",0.0015373
2024-06-27,78.32,78.52,78.08,78.24,77.19,14156048,14156048,-0.08,-0.10215,78.29,"June 27, 24",-0.0010215
2024-06-28,78.23,78.57,78.0,78.33,77.28,17425009,17425009,0.1,0.12783,78.2825,"June 28, 24",0.0012783
2024-07-01,78.76,79.03,78.27,78.47,77.41,19845722,19845722,-0.29,-0.36821,78.6325,"July 01, 24",-0.0036821
2024-07-02,78.22,78.69,78.15,78.66,77.6,10331748,10331748,0.44,0.56252,78.43,"July 02, 24",0.0056252
2024-07-03,79.25,79.62,79.25,79.56,78.49,8107900,8107900,0.31,0.39117,79.42,"July 03, 24",0.0039117
2024-07-05,80.22,80.23,79.52,80.09,79.01,8408800,8408800,-0.129,-0.16205,80.015,"July 05, 24",-0.0016205
2024-07-08,80.14,80.22,79.65,79.69,78.62,6031700,6031700,-0.45,-0.56152,79.925,"July 08, 24",-0.0056152
2024-07-09,79.52,79.58,79.17,79.37,78.3,8069800,8069800,-0.15,-0.18863,79.41,"July 09, 24",-0.0018863
2024-07-10,80.01,80.54,79.97,80.49,79.41,8189449,8189449,0.48,0.59993,80.2525,"July 10, 24",0.0059993
2024-07-11,81.04,81.18,80.67,80.72,79.63,8930036,8930036,-0.32,-0.39487,80.9025,"July 11, 24",-0.0039487
2024-07-12,81.36,81.87,81.32,81.58,80.48,9289703,9289703,0.22,0.2704,81.5325,"July 12, 24",0.002704
2024-07-15,81.39,81.4,80.79,80.86,79.77,7418700,7418700,-0.53,-0.65119,81.11,"July 15, 24",-0.0065119
2024-07-16,80.65,81.28,80.55,81.25,80.16,10902900,10902900,0.6,0.74396,80.9325,"July 16, 24",0.0074396
2024-07-17,80.85,81.14,80.73,80.82,79.73,11634200,11634200,-0.03,-0.03710575,80.885,"July 17, 24",-0.0003710575
2024-07-18,80.96,81.04,79.84,80.02,78.94,16481517,16481517,-0.94,-1.16,80.465,"July 18, 24",-0.0116
2024-07-19,79.78,79.82,79.45,79.53,78.46,15570300,15570300,-0.25,-0.31336,79.645,"July 19, 24",-0.0031336
2024-07-22,80.24,80.4,80.03,80.37,79.29,13762800,13762800,0.13,0.16201,80.26,"July 22, 24",0.0016201
2024-07-23,79.95,80.08,79.86,79.92,78.85,12043012,12043012,-0.03,-0.03752345,79.9525,"July 23, 24",-0.0003752345
2024-07-24,79.67,79.78,78.87,78.91,77.85,10698026,10698026,-0.76,-0.95393,79.3075,"July 24, 24",-0.0095393
2024-07-25,78.24,79.11,77.98,78.41,77.36,17719813,17719813,0.17,0.21728,78.435,"July 25, 24",0.0021728
2024-07-26,79.02,79.55,78.94,79.41,78.34,10574880,10574880,0.39,0.49355,79.23,"July 26, 24",0.0049355
2024-07-29,79.23,79.26,78.82,79.06,78.0,9305600,9305600,-0.17,-0.21457,79.0925,"July 29, 24",-0.0021457
2024-07-30,79.37,79.45,78.92,79.24,78.17,8551634,8551634,-0.13,-0.16379,79.245,"July 30, 24",-0.0016379
2024-07-31,80.4,80.71,80.12,80.36,79.28,20969457,20969457,-0.04,-0.04975124,80.3975,"July 31, 24",-0.0004975124
2024-08-01,79.34,79.54,77.85,78.23,77.18,18129800,18129800,-1.11,-1.4,78.74,"August 01, 24",-0.014
2024-08-02,77.17,77.36,76.38,77.0,75.96,25136218,25136218,-0.17,-0.22029,76.9775,"August 02, 24",-0.0022029
2024-08-05,74.23,75.83,73.91,75.32,74.31,28088800,28088800,1.09,1.47,74.8225,"August 05, 24",0.0147
2024-08-06,74.71,75.9,74.61,75.45,74.44,22307546,22307546,0.74,0.9905,75.1675,"August 06, 24",0.009905
2024-08-07,76.85,77.09,75.77,75.81,74.79,24592622,24592622,-1.03,-1.35,76.38,"August 07, 24",-0.0135
2024-08-08,76.55,77.16,76.21,77.08,76.04,14824700,14824700,0.53,0.69236,76.75,"August 08, 24",0.0069236
2024-08-09,76.87,77.39,76.72,77.38,76.34,11022700,11022700,0.51,0.66346,77.09,"August 09, 24",0.0066346
2024-08-12,77.33,77.53,77.06,77.31,76.27,7988718,7988718,-0.02,-0.02586318,77.3075,"August 12, 24",-0.0002586318
2024-08-13,77.89,78.7,77.85,78.64,77.58,11927500,11927500,0.75,0.9629,78.27,"August 13, 24",0.009629
2024-08-14,78.79,79.0,78.64,78.93,77.87,7127626,7127626,0.14,0.17769,78.84,"August 14, 24",0.0017769
2024-08-15,79.64,80.05,79.56,79.89,78.82,10364201,10364201,0.25,0.31391,79.785,"August 15, 24",0.0031391
2024-08-16,79.98,80.4,79.96,80.33,79.25,10287847,10287847,0.35,0.43761,80.1675,"August 16, 24",0.0043761
2024-08-19,80.81,81.4,80.8,81.31,80.22,6741000,6741000,0.5,0.61874,81.08,"August 19, 24",0.0061874
2024-08-20,81.17,81.36,80.91,81.06,79.97,5177900,5177900,-0.11,-0.13552,81.125,"August 20, 24",-0.0013552
2024-08-21,81.58,81.97,81.4,81.81,80.71,10653500,10653500,0.23,0.28193,81.69,"August 21, 24",0.0028193
2024-08-22,82.11,82.14,81.28,81.33,80.24,7290700,7290700,-0.78,-0.94995,81.715,"August 22, 24",-0.0094995
2024-08-23,81.99,82.87,81.89,82.82,81.71,10779000,10779000,0.83,1.01,82.3925,"August 23, 24",0.0101
2024-08-26,82.56,82.72,82.36,82.45,81.34,6719906,6719906,-0.11,-0.13324,82.5225,"August 26, 24",-0.0013324
2024-08-27,82.65,82.97,82.54,82.83,81.72,9597134,9597134,0.18,0.21779,82.7475,"August 27, 24",0.0021779
2024-08-28,82.74,82.91,82.2,82.54,81.43,7883900,7883900,-0.2,-0.24172,82.5975,"August 28, 24",-0.0024172
2024-08-29,82.93,83.28,82.71,82.85,81.74,9112100,9112100,-0.08,-0.0964669,82.9425,"August 29, 24",-0.000964669
2024-08-30,83.12,83.25,82.59,82.98,81.86,15627600,15627600,-0.135,-0.16843,82.985,"August 30, 24",-0.0016843
2024-09-03,82.56,82.66,81.47,81.67,80.57,9886700,9886700,-0.89,-1.08,82.09,"September 03, 24",-0.0108
2024-09-04,81.07,81.69,80.98,81.31,80.22,10324403,10324403,0.24,0.29604,81.2625,"September 04, 24",0.0029604
2024-09-05,81.41,81.56,80.97,81.33,80.24,12147438,12147438,-0.08,-0.09826803,81.3175,"September 05, 24",-0.0009826803
2024-09-06,81.12,81.33,79.67,79.8,78.73,12344400,12344400,-1.32,-1.63,80.48,"September 06, 24",-0.0163
2024-09-09,80.41,80.9,80.4,80.6,79.52,10635000,10635000,0.19,0.23629,80.5775,"September 09, 24",0.0023629
2024-09-10,80.31,80.32,79.58,80.2,79.12,9742931,9742931,-0.11,-0.13697,80.1025,"September 10, 24",-0.0013697
2024-09-11,80.27,80.71,79.38,80.68,79.6,12999128,12999128,0.41,0.51078,80.26,"September 11, 24",0.0051078
2024-09-12,80.61,81.37,80.39,81.34,80.25,11686010,11686010,0.73,0.90559,80.9275,"September 12, 24",0.0090559
2024-09-13,81.45,81.83,81.39,81.53,80.43,7340500,7340500,0.08,0.09821977,81.55,"September 13, 24",0.0009821977
2024-09-16,81.88,82.23,81.69,82.19,81.08,9869506,9869506,0.31,0.3786,81.9975,"September 16, 24",0.003786
2024-09-17,82.09,82.14,81.46,81.73,80.63,7307315,7307315,-0.36,-0.43854,81.855,"September 17, 24",-0.0043854
2024-09-18,81.81,82.46,81.29,81.47,80.37,8454227,8454227,-0.34,-0.4156,81.7575,"September 18, 24",-0.004156
2024-09-19,82.96,83.24,82.47,83.08,81.96,9974104,9974104,0.12,0.14465,82.9375,"September 19, 24",0.0014465
2024-09-20,82.59,82.61,81.97,82.26,81.15,7892400,7892400,-0.33,-0.39956,82.3575,"September 20, 24",-0.0039956
2024-09-23,82.39,82.66,82.35,82.57,81.46,6997708,6997708,0.18,0.21847,82.4925,"September 23, 24",0.0021847
2024-09-24,82.82,83.12,82.61,83.06,81.94,6855800,6855800,0.24,0.28979,82.9025,"September 24, 24",0.0028979
2024-09-25,83.21,83.23,82.59,82.61,81.5,11869015,11869015,-0.6,-0.72107,82.91,"September 25, 24",-0.0072107
2024-09-26,84.19,84.53,83.85,84.43,83.29,12875000,12875000,0.24,0.28507,84.25,"September 26, 24",0.0028507
2024-09-27,84.27,84.56,83.8,83.92,82.79,10690700,10690700,-0.35,-0.41533,84.1375,"September 27, 24",-0.0041533
2024-09-30,83.96,83.97,83.18,83.63,82.51,13425369,13425369,-0.33,-0.39304,83.685,"September 30, 24",-0.0039304
2024-10-01,83.66,83.69,82.57,83.01,81.89,18430914,18430914,-0.65,-0.77695,83.2325,"October 01, 24",-0.0077695
2024-10-02,82.86,83.03,82.45,82.84,81.73,8335200,8335200,-0.02,-0.0241371,82.795,"October 02, 24",-0.000241371
2024-10-03,82.12,82.28,81.77,82.07,80.97,9890515,9890515,-0.05,-0.06088651,82.06,"October 03, 24",-0.0006088651
2024-10-04,82.13,82.57,82.05,82.55,81.44,8536274,8536274,0.42,0.51138,82.325,"October 04, 24",0.0051138
2024-10-07,82.3,82.41,81.79,82.09,80.99,7365112,7365112,-0.21,-0.25516,82.1475,"October 07, 24",-0.0025516
2024-10-08,81.9,81.97,81.69,81.96,80.86,6339144,6339144,0.06,0.07326007,81.88,"October 08, 24",0.0007326007
2024-10-09,81.52,82.05,81.46,81.98,80.88,5370828,5370828,0.46,0.56428,81.7525,"October 09, 24",0.0056428
2024-10-10,81.77,81.91,81.43,81.88,80.78,5794427,5794427,0.11,0.13452,81.7475,"October 10, 24",0.0013452
2024-10-11,81.84,82.38,81.83,82.3,81.19,6915027,6915027,0.46,0.56207,82.0875,"October 11, 24",0.0056207
2024-10-14,82.11,82.58,82.01,82.54,81.43,6646200,6646200,0.43,0.52369,82.31,"October 14, 24",0.0052369
2024-10-15,82.24,82.26,81.1,81.17,80.08,17667300,17667300,-1.07,-1.3,81.6925,"October 15, 24",-0.013
2024-10-16,81.38,81.46,81.22,81.38,80.29,5931800,5931800,0.0,0.0,81.36,"October 16, 24",0.0
2024-10-17,81.68,81.71,81.31,81.39,80.3,8904646,8904646,-0.29,-0.35504,81.5225,"October 17, 24",-0.0035504
2024-10-18,81.81,81.97,81.62,81.94,80.84,5863100,5863100,0.13,0.1589,81.835,"October 18, 24",0.001589
2024-10-21,81.49,81.55,80.83,80.97,79.88,8009105,8009105,-0.52,-0.63812,81.21,"October 21, 24",-0.0063812
2024-10-22,80.44,80.63,80.37,80.51,79.43,5844200,5844200,0.07,0.08702138,80.4875,"October 22, 24",0.0008702138
2024-10-23,79.79,79.97,79.35,79.7,78.63,7556000,7556000,-0.09,-0.1128,79.7025,"October 23, 24",-0.001128
2024-10-24,80.33,80.35,79.8,80.15,79.07,6522400,6522400,-0.18,-0.22408,80.1575,"October 24, 24",-0.0022408
2024-10-25,80.34,80.46,79.75,79.88,78.81,9288134,9288134,-0.46,-0.57257,80.1075,"October 25, 24",-0.0057257
2024-10-28,80.24,80.63,80.18,80.52,79.44,6985008,6985008,0.28,0.34895,80.3925,"October 28, 24",0.0034895
2024-10-29,80.25,80.42,80.05,80.23,79.15,8778400,8778400,-0.02,-0.02492212,80.2375,"October 29, 24",-0.0002492212
2024-10-30,79.57,80.06,79.51,79.71,78.64,8828100,8828100,0.14,0.17595,79.7125,"October 30, 24",0.0017595
2024-10-31,79.32,79.32,78.47,79.22,78.15,19247645,19247645,-0.1,-0.12607,79.0825,"October 31, 24",-0.0012607
2024-11-01,79.65,79.86,79.31,79.38,78.31,9951300,9951300,-0.27,-0.33898,79.55,"November 01, 24",-0.0033898
2024-11-04,79.82,80.03,79.39,79.44,78.37,10280100,10280100,-0.38,-0.47607,79.67,"November 04, 24",-0.0047607
2024-11-05,79.65,80.3,79.59,80.23,79.15,9596400,9596400,0.58,0.72819,79.9425,"November 05, 24",0.0072819
2024-11-06,79.05,79.16,78.42,79.07,78.01,11746261,11746261,0.02,0.02530044,78.925,"November 06, 24",0.0002530044
2024-11-07,79.98,80.34,79.84,80.27,79.19,11634128,11634128,0.29,0.36259,80.1075,"November 07, 24",0.0036259
2024-11-08,79.38,79.38,78.78,79.16,78.1,11540300,11540300,-0.22,-0.27715,79.175,"November 08, 24",-0.0027715
2024-11-11,79.41,79.45,79.1,79.18,78.12,5839600,5839600,-0.23,-0.28964,79.285,"November 11, 24",-0.0028964
2024-11-12,78.42,78.42,77.32,77.71,76.67,16613900,16613900,-0.71,-0.90538,77.9675,"November 12, 24",-0.0090538
2024-11-13,77.4,77.46,76.8,77.25,76.21,14828900,14828900,-0.15,-0.1938,77.2275,"November 13, 24",-0.001938
2024-11-14,77.81,77.97,77.33,77.41,76.37,19039012,19039012,-0.4,-0.51407,77.63,"November 14, 24",-0.0051407
2024-11-15,77.31,77.33,76.96,77.13,76.09,15433599,15433599,-0.18,-0.23283,77.1825,"November 15, 24",-0.0023283
2024-11-18,77.07,77.69,77.02,77.55,76.51,7774100,7774100,0.48,0.62281,77.3325,"November 18, 24",0.0062281
2024-11-19,76.9,77.6,76.79,77.45,76.41,13402300,13402300,0.55,0.71521,77.185,"November 19, 24",0.0071521
2024-11-20,77.13,77.24,76.7,77.24,76.2,12442000,12442000,0.11,0.14262,77.0775,"November 20, 24",0.0014262
2024-11-21,77.12,77.38,76.85,77.26,76.22,9161202,9161202,0.14,0.18154,77.1525,"November 21, 24",0.0018154
2024-11-22,77.17,77.7,77.16,77.56,76.52,16809833,16809833,0.39,0.50538,77.3975,"November 22, 24",0.0050538
2024-11-25,78.16,78.27,77.72,77.96,76.91,24934101,24934101,-0.2,-0.25589,78.0275,"November 25, 24",-0.0025589
2024-11-26,77.83,77.85,77.27,77.51,76.47,9360800,9360800,-0.32,-0.41115,77.615,"November 26, 24",-0.0041115
2024-11-27,77.84,78.08,77.69,77.93,76.88,7477916,7477916,0.09,0.11562,77.885,"November 27, 24",0.0011562
2024-11-29,78.24,79.01,78.21,78.97,77.91,11643900,11643900,0.73,0.93303,78.6075,"November 29, 24",0.0093303
2024-12-02,79.08,79.33,78.57,79.19,78.13,15721136,15721136,0.11,0.1391,79.0425,"December 02, 24",0.001391
2024-12-03,79.71,79.87,79.4,79.64,78.57,13289942,13289942,-0.07,-0.08781834,79.655,"December 03, 24",-0.0008781834
2024-12-04,79.74,79.88,79.58,79.7,78.63,10434400,10434400,-0.04,-0.05016303,79.725,"December 04, 24",-0.0005016303
2024-12-05,80.1,80.22,79.94,80.09,79.01,11910866,11910866,-0.01,-0.01248439,80.0875,"December 05, 24",-0.0001248439
2024-12-06,80.39,80.39,79.9,80.08,79.0,7072545,7072545,-0.31,-0.38562,80.19,"December 06, 24",-0.0038562
2024-12-09,80.53,80.63,80.0,80.03,78.95,7801100,7801100,-0.5,-0.62089,80.2975,"December 09, 24",-0.0062089
2024-12-10,79.83,79.85,79.29,79.31,78.24,10662800,10662800,-0.52,-0.65138,79.57,"December 10, 24",-0.0065138
2024-12-11,79.73,79.87,79.49,79.81,78.74,11859039,11859039,0.08,0.10034,79.725,"December 11, 24",0.0010034
2024-12-12,79.39,79.71,79.05,79.11,78.05,8623811,8623811,-0.28,-0.35269,79.315,"December 12, 24",-0.0035269
2024-12-13,79.21,79.21,78.68,78.89,77.83,10116600,10116600,-0.32,-0.40399,78.9975,"December 13, 24",-0.0040399
2024-12-16,78.58,78.9,78.5,78.63,77.57,25547908,25547908,0.05,0.06362942,78.6525,"December 16, 24",0.0006362942
2024-12-17,77.43,77.71,77.37,77.45,77.45,13934900,13934900,0.02,0.02582978,77.49,"December 17, 24",0.0002582978
2024-12-18,77.38,77.54,75.41,75.55,75.55,16470400,16470400,-1.83,-2.36,76.47,"December 18, 24",-0.0236
2024-12-19,75.8,75.87,75.26,75.31,75.31,17486600,17486600,-0.49,-0.64644,75.56,"December 19, 24",-0.0064644
2024-12-20,74.38,75.73,74.37,75.1,75.1,20878324,20878324,0.72,0.968,74.895,"December 20, 24",0.00968
2024-12-23,75.24,75.64,74.94,75.59,75.59,10491242,10491242,0.35,0.46518,75.3525,"December 23, 24",0.0046518
2024-12-24,75.62,75.92,75.43,75.86,75.86,5585232,5585232,0.24,0.31738,75.7075,"December 24, 24",0.0031738
2024-12-26,75.99,76.35,75.93,76.22,76.22,10787400,10787400,0.23,0.30267,76.1225,"December 26, 24",0.0030267
2024-12-27,76.08,76.28,75.83,76.11,76.11,15819744,15819744,0.03,0.03943218,76.075,"December 27, 24",0.0003943218
2024-12-30,75.64,75.88,75.28,75.61,75.61,16427609,16427609,-0.03,-0.03966155,75.6025,"December 30, 24",-0.0003966155
2024-12-31,75.86,75.98,75.44,75.61,75.61,21393500,21393500,-0.25,-0.32955,75.7225,"December 31, 24",-0.0032955
2025-01-02,75.7,75.87,75.14,75.35,75.35,12756600,12756600,-0.35,-0.46235,75.515,"January 02, 25",-0.0046235
2025-01-03,75.53,75.74,75.24,75.68,75.68,12548800,12548800,0.15,0.1986,75.5475,"January 03, 25",0.001986
2025-01-06,76.33,76.89,76.25,76.4,76.4,16201800,16201800,0.07,0.09170706,76.4675,"January 06, 25",0.0009170706
2025-01-07,77.06,77.06,76.23,76.34,76.34,9393247,9393247,-0.72,-0.93434,76.6725,"January 07, 25",-0.0093434
2025-01-08,75.9,76.33,75.68,76.22,76.22,7894852,7894852,0.32,0.42161,76.0325,"January 08, 25",0.0042161
2025-01-10,75.65,75.67,74.9,75.06,75.06,12022276,12022276,-0.59,-0.77991,75.32,"January 10, 25",-0.0077991
2025-01-13,74.25,74.89,74.24,74.85,74.85,12019745,12019745,0.6,0.80808,74.5575,"January 13, 25",0.0080808
2025-01-14,75.02,75.26,74.76,75.12,75.12,9963200,9963200,0.1,0.1333,75.04,"January 14, 25",0.001333
2025-01-15,76.2,76.26,75.76,76.08,76.08,12144784,12144784,-0.12,-0.15748,76.075,"January 15, 25",-0.0015748
2025-01-16,76.25,76.69,76.09,76.47,76.47,17925790,17925790,0.22,0.28852,76.375,"January 16, 25",0.0028852
2025-01-17,76.86,77.19,76.68,76.78,76.78,10667115,10667115,-0.08,-0.10409,76.8775,"January 17, 25",-0.0010409
2025-01-21,77.8,78.35,77.68,78.33,78.33,13169107,13169107,0.53,0.68123,78.04,"January 21, 25",0.0068123
2025-01-22,78.49,78.5,78.12,78.15,78.15,8666700,8666700,-0.34,-0.43318,78.315,"January 22, 25",-0.0043318
2025-01-23,78.34,78.79,78.19,78.79,78.79,10977637,10977637,0.45,0.57442,78.5275,"January 23, 25",0.0057442
2025-01-24,79.15,79.46,79.08,79.23,79.23,7578400,7578400,0.08,0.10107,79.23,"January 24, 25",0.0010107
2025-01-27,78.84,79.27,78.82,79.23,79.23,13559152,13559152,0.39,0.49467,79.04,"January 27, 25",0.0049467
2025-01-28,79.11,79.18,78.66,79.13,79.13,9458406,9458406,0.02,0.02528125,79.02,"January 28, 25",0.0002528125
2025-01-29,79.14,79.36,78.85,79.12,79.12,7875400,7875400,-0.02,-0.02527167,79.1175,"January 29, 25",-0.0002527167
2025-01-30,79.88,80.32,79.64,79.99,79.99,13792100,13792100,0.11,0.13771,79.9575,"January 30, 25",0.0013771
2025-01-31,79.86,80.17,79.17,79.24,79.24,14935711,14935711,-0.62,-0.77636,79.61,"January 31, 25",-0.0077636
2025-02-03,77.91,78.8,77.65,78.31,78.31,14997646,14997646,0.4,0.51341,78.1675,"February 03, 25",0.0051341
2025-02-04,78.79,79.3,78.71,79.22,79.22,10608300,10608300,0.435,0.54575,79.005,"February 04, 25",0.0054575
2025-02-05,79.71,80.08,79.55,79.99,79.99,7857042,7857042,0.28,0.35127,79.8325,"February 05, 25",0.0035127
2025-02-06,80.25,80.54,80.19,80.37,80.37,7806531,7806531,0.12,0.14953,80.3375,"February 06, 25",0.0014953
2025-02-07,80.42,80.48,79.48,79.61,79.61,13110844,13110844,-0.81,-1.01,79.9975,"February 07, 25",-0.0101
2025-02-10,79.98,80.18,79.92,80.15,80.15,7287300,7287300,0.17,0.21255,80.0575,"February 10, 25",0.0021255
2025-02-11,80.06,80.61,80.03,80.53,80.53,7583803,7583803,0.47,0.58706,80.3075,"February 11, 25",0.0058706
2025-02-12,80.01,80.99,79.89,80.83,80.83,17271426,17271426,0.82,1.02,80.43,"February 12, 25",0.0102
2025-02-13,81.2,81.85,81.12,81.81,81.81,17212339,17212339,0.61,0.75123,81.495,"February 13, 25",0.0075123
2025-02-14,82.27,82.35,81.91,81.93,81.93,8051820,8051820,-0.34,-0.41327,82.115,"February 14, 25",-0.0041327
2025-02-18,82.47,82.63,82.32,82.52,82.52,9485900,9485900,0.05,0.06062811,82.485,"February 18, 25",0.0006062811
2025-02-19,81.65,81.8,81.38,81.67,81.67,11042200,11042200,0.02,0.02449479,81.625,"February 19, 25",0.0002449479
2025-02-20,81.91,82.1,81.58,82.05,82.05,9177400,9177400,0.14,0.17092,81.91,"February 20, 25",0.0017092
2025-02-21,82.12,82.14,81.38,81.54,81.54,11630000,11630000,-0.58,-0.70628,81.795,"February 21, 25",-0.0070628
2025-02-24,81.87,81.99,81.34,81.49,81.49,11135811,11135811,-0.38,-0.46415,81.6725,"February 24, 25",-0.0046415
2025-02-25,82.51,82.51,81.88,82.23,82.23,10091400,10091400,-0.28,-0.33935,82.2825,"February 25, 25",-0.0033935
2025-02-26,82.47,82.99,82.17,82.34,82.34,11254629,11254629,-0.13,-0.15763,82.4925,"February 26, 25",-0.0015763
2025-02-27,82.11,82.11,81.36,81.41,81.41,19003207,19003207,-0.7,-0.85251,81.7475,"February 27, 25",-0.0085251
2025-02-28,81.33,81.65,80.81,81.58,81.58,20717807,20717807,0.25,0.30739,81.3425,"February 28, 25",0.0030739
2025-03-03,83.17,83.39,82.03,82.48,82.48,16251960,16251960,-0.69,-0.82963,82.7675,"March 03, 25",-0.0082963
2025-03-04,81.89,83.33,81.21,82.46,82.46,18408500,18408500,0.57,0.69606,82.2225,"March 04, 25",0.0069606
2025-03-05,83.58,84.57,83.58,84.43,84.43,17092514,17092514,0.85,1.02,84.04,"March 05, 25",0.0102
2025-03-06,83.81,84.49,83.5,83.56,83.56,18421015,18421015,-0.25,-0.29829,83.84,"March 06, 25",-0.0029829
2025-03-07,83.71,84.54,83.54,84.43,84.43,13184300,13184300,0.72,0.86011,84.055,"March 07, 25",0.0086011
2025-03-10,83.04,83.34,81.88,82.44,82.44,19368425,19368425,-0.6,-0.72254,82.675,"March 10, 25",-0.0072254
2025-03-11,82.53,82.65,81.61,82.16,82.16,18088834,18088834,-0.37,-0.44832,82.2375,"March 11, 25",-0.0044832
2025-03-12,82.71,82.93,82.18,82.75,82.75,15886300,15886300,0.04,0.04836175,82.6425,"March 12, 25",0.0004836175
2025-03-13,82.27,82.5,81.94,82.2,82.2,18561447,18561447,-0.07,-0.08508569,82.2275,"March 13, 25",-0.0008508569
2025-03-14,83.0,83.73,82.85,83.71,83.71,13971300,13971300,0.71,0.85542,83.3225,"March 14, 25",0.0085542
2025-03-17,83.93,84.78,83.87,84.65,84.65,12966800,12966800,0.72,0.85786,84.3075,"March 17, 25",0.0085786
2025-03-18,84.58,84.77,84.15,84.64,84.64,10513400,10513400,0.06,0.07093876,84.535,"March 18, 25",0.0007093876
2025-03-19,84.34,85.19,84.28,84.89,84.89,16362400,16362400,0.55,0.65212,84.675,"March 19, 25",0.0065212
2025-03-20,83.67,84.25,83.65,84.18,84.18,11820548,11820548,0.51,0.60954,83.9375,"March 20, 25",0.0060954
2025-03-21,83.55,83.82,83.37,83.66,83.66,18771241,18771241,0.11,0.13166,83.6,"March 21, 25",0.0013166
2025-03-24,83.59,83.83,83.35,83.65,83.65,12201774,12201774,0.065,0.07177892,83.605,"March 24, 25",0.0007177892
2025-03-25,84.22,84.32,83.91,84.11,84.11,10478200,10478200,-0.11,-0.13061,84.14,"March 25, 25",-0.0013061
2025-03-26,83.55,83.78,82.88,83.02,83.02,17011200,17011200,-0.53,-0.63435,83.3075,"March 26, 25",-0.0063435
2025-03-27,82.89,83.39,82.85,83.2,83.2,10331900,10331900,0.31,0.37399,83.0825,"March 27, 25",0.0037399
2025-03-28,82.79,82.89,82.29,82.46,82.46,14242399,14242399,-0.33,-0.3986,82.6075,"March 28, 25",-0.003986
2025-03-31,81.27,81.88,80.92,81.73,81.73,25560626,25560626,0.46,0.56601,81.45,"March 31, 25",0.0056601
2025-04-01,81.78,82.11,81.35,81.85,81.85,15144147,15144147,0.07,0.0855955,81.7725,"April 01, 25",0.000855955