tests/test_data/SO_5y.csv

date,Open,High,Low,Close,adjClose,Volume,unadjustedVolume,change,changePercent,vwap,label,changeOverTime
2020-04-02,49.41,52.85,49.31,52.4,42.98,5471118,5471118,2.99,6.05,50.9925,"April 02, 20",0.0605
2020-04-03,51.59,52.82,49.94,50.27,41.23,6180478,6180478,-1.32,-2.56,51.155,"April 03, 20",-0.0256
2020-04-06,52.53,56.2,52.23,55.4,45.44,6795841,6795841,2.87,5.46,54.09,"April 06, 20",0.0546
2020-04-07,57.36,57.5,54.88,55.12,45.21,6102119,6102119,-2.24,-3.91,56.215,"April 07, 20",-0.0391
2020-04-08,55.28,58.62,54.8,58.18,47.72,5636153,5636153,2.9,5.25,56.72,"April 08, 20",0.0525
2020-04-09,58.91,61.86,58.81,60.33,49.48,7530945,7530945,1.42,2.41,59.9775,"April 09, 20",0.0241
2020-04-13,60.0,60.23,57.16,57.72,47.34,4771812,4771812,-2.28,-3.8,58.7775,"April 13, 20",-0.038
2020-04-14,59.07,59.59,58.04,59.0,48.39,4522706,4522706,-0.07,-0.1185,58.925,"April 14, 20",-0.001185
2020-04-15,57.98,57.99,55.48,55.89,45.84,5571903,5571903,-2.09,-3.6,56.835,"April 15, 20",-0.036
2020-04-16,56.22,56.45,55.02,55.32,45.37,5003642,5003642,-0.9,-1.6,55.7525,"April 16, 20",-0.016
2020-04-17,56.5,57.85,56.01,57.47,47.13,4648100,4648100,0.97,1.72,56.9575,"April 17, 20",0.0172
2020-04-20,56.76,56.76,55.22,55.53,45.54,4436615,4436615,-1.23,-2.17,56.0675,"April 20, 20",-0.0217
2020-04-21,54.91,55.82,54.4,55.5,45.52,5497974,5497974,0.59,1.07,55.1575,"April 21, 20",0.0107
2020-04-22,56.48,57.63,56.23,57.05,46.79,3663227,3663227,0.57,1.01,56.8475,"April 22, 20",0.0101
2020-04-23,57.01,57.5,56.1,56.8,46.58,4653205,4653205,-0.21,-0.36836,56.8525,"April 23, 20",-0.0036836
2020-04-24,56.91,58.19,56.29,57.73,47.35,4860100,4860100,0.82,1.44,57.28,"April 24, 20",0.0144
2020-04-27,58.19,59.23,57.97,58.48,47.96,4661921,4661921,0.29,0.49837,58.4675,"April 27, 20",0.0049837
2020-04-28,59.21,59.88,57.76,58.06,47.62,3713900,3713900,-1.15,-1.94,58.7275,"April 28, 20",-0.0194
2020-04-29,59.22,59.3,57.27,57.37,47.05,4590319,4590319,-1.85,-3.12,58.29,"April 29, 20",-0.0312
2020-04-30,57.44,57.45,55.67,56.73,46.53,8494305,8494305,-0.71,-1.24,56.8225,"April 30, 20",-0.0124
2020-05-01,56.18,56.32,54.09,54.41,44.62,4758700,4758700,-1.77,-3.15,55.25,"May 01, 20",-0.0315
2020-05-04,54.47,55.11,53.67,54.92,45.04,4480339,4480339,0.45,0.82614,54.5425,"May 04, 20",0.0082614
2020-05-05,55.24,56.26,55.16,55.63,45.63,4002700,4002700,0.39,0.70601,55.5725,"May 05, 20",0.0070601
2020-05-06,55.93,55.93,53.5,53.64,43.99,3796700,3796700,-2.29,-4.09,54.75,"May 06, 20",-0.0409
2020-05-07,54.28,54.75,53.87,54.23,44.48,4697700,4697700,-0.05,-0.09211496,54.2825,"May 07, 20",-0.0009211496
2020-05-08,54.81,55.64,54.55,55.41,45.44,4349403,4349403,0.6,1.09,55.1025,"May 08, 20",0.0109
2020-05-11,54.87,56.0,54.02,55.81,45.77,6947118,6947118,0.94,1.71,55.175,"May 11, 20",0.0171
2020-05-12,56.04,56.87,55.23,55.52,45.54,8898166,8898166,-0.52,-0.92791,55.915,"May 12, 20",-0.0092791
2020-05-13,55.17,55.46,53.32,53.79,44.12,7166300,7166300,-1.38,-2.5,54.435,"May 13, 20",-0.025
2020-05-14,53.23,54.81,52.7,54.75,44.9,5028800,5028800,1.52,2.86,53.8725,"May 14, 20",0.0286
2020-05-15,53.6,53.72,51.99,52.54,43.6,7756250,7756250,-1.06,-1.98,52.9625,"May 15, 20",-0.0198
2020-05-18,53.96,54.84,53.75,54.42,45.16,4266066,4266066,0.46,0.85248,54.2425,"May 18, 20",0.0085248
2020-05-19,54.09,54.37,53.56,53.57,44.46,3199363,3199363,-0.52,-0.96136,53.8975,"May 19, 20",-0.0096136
2020-05-20,54.19,55.32,53.75,54.83,45.5,6340913,6340913,0.64,1.18,54.5225,"May 20, 20",0.0118
2020-05-21,54.73,55.1,53.69,53.83,44.67,3198500,3198500,-0.9,-1.64,54.3375,"May 21, 20",-0.0164
2020-05-22,53.72,54.62,53.58,54.58,45.29,4437827,4437827,0.86,1.6,54.125,"May 22, 20",0.016
2020-05-26,55.5,55.83,54.54,54.66,45.36,6801394,6801394,-0.84,-1.51,55.1325,"May 26, 20",-0.0151
2020-05-27,55.65,55.65,54.39,55.01,45.65,4483142,4483142,-0.64,-1.15,55.175,"May 27, 20",-0.0115
2020-05-28,55.69,57.05,55.52,56.91,47.23,4551371,4551371,1.22,2.19,56.2925,"May 28, 20",0.0219
2020-05-29,56.53,57.71,56.18,57.07,47.36,6581795,6581795,0.54,0.95525,56.8725,"May 29, 20",0.0095525
2020-06-01,57.1,58.12,56.52,57.7,47.88,3119300,3119300,0.6,1.05,57.36,"June 01, 20",0.0105
2020-06-02,57.94,58.04,57.07,58.0,48.13,4098443,4098443,0.06,0.10356,57.7625,"June 02, 20",0.0010356
2020-06-03,58.34,59.32,58.1,58.71,48.72,3717749,3717749,0.37,0.63421,58.6175,"June 03, 20",0.0063421
2020-06-04,58.41,58.66,57.09,57.95,48.09,3346300,3346300,-0.46,-0.78754,58.0275,"June 04, 20",-0.0078754
2020-06-05,58.35,60.02,58.26,58.45,48.51,4681600,4681600,0.1,0.17138,58.77,"June 05, 20",0.0017138
2020-06-08,58.3,60.47,58.13,60.27,50.02,5035949,5035949,1.97,3.38,59.2925,"June 08, 20",0.0338
2020-06-09,59.35,59.69,58.26,59.36,49.26,7344200,7344200,0.01,0.0168492,59.165,"June 09, 20",0.000168492
2020-06-10,59.26,60.28,58.92,59.2,49.13,5150100,5150100,-0.06,-0.10125,59.415,"June 10, 20",-0.0010125
2020-06-11,58.0,58.19,55.82,56.09,46.55,5447600,5447600,-1.91,-3.29,57.025,"June 11, 20",-0.0329
2020-06-12,57.32,57.45,55.4,56.17,46.61,4533730,4533730,-1.15,-2.01,56.585,"June 12, 20",-0.0201
2020-06-15,55.3,56.96,54.52,56.42,46.82,4628200,4628200,1.12,2.03,55.8,"June 15, 20",0.0203
2020-06-16,57.66,58.03,55.87,56.22,46.65,5001014,5001014,-1.44,-2.5,56.945,"June 16, 20",-0.025
2020-06-17,56.48,56.52,55.3,56.04,46.51,4593228,4593228,-0.44,-0.77904,56.085,"June 17, 20",-0.0077904
2020-06-18,55.71,56.2,55.21,56.11,46.56,3770337,3770337,0.4,0.718,55.8075,"June 18, 20",0.00718
2020-06-19,56.89,57.1,53.61,53.61,44.49,10434600,10434600,-3.28,-5.77,55.3025,"June 19, 20",-0.0577
2020-06-22,53.95,54.82,53.34,54.67,45.37,4692717,4692717,0.72,1.33,54.195,"June 22, 20",0.0133
2020-06-23,55.29,55.44,53.26,53.27,44.21,6071100,6071100,-2.02,-3.65,54.315,"June 23, 20",-0.0365
2020-06-24,52.88,53.05,51.71,52.38,43.47,6370309,6370309,-0.5,-0.94554,52.505,"June 24, 20",-0.0094554
2020-06-25,52.1,52.25,50.72,51.25,42.53,6995173,6995173,-0.85,-1.63,51.58,"June 25, 20",-0.0163
2020-06-26,51.17,51.88,50.4,50.92,42.26,6730000,6730000,-0.25,-0.48857,51.0925,"June 26, 20",-0.0048857
2020-06-29,51.37,51.56,50.62,51.56,42.79,3956200,3956200,0.19,0.36987,51.2775,"June 29, 20",0.0036987
2020-06-30,51.65,52.16,51.13,51.85,43.03,5075908,5075908,0.2,0.38722,51.6975,"June 30, 20",0.0038722
2020-07-01,51.86,53.06,51.66,52.87,43.87,3873343,3873343,1.01,1.95,52.3625,"July 01, 20",0.0195
2020-07-02,53.29,53.43,52.67,52.79,43.81,3413119,3413119,-0.5,-0.93826,53.045,"July 02, 20",-0.0093826
2020-07-06,52.99,53.49,52.06,52.61,43.66,3318805,3318805,-0.38,-0.71712,52.7875,"July 06, 20",-0.0071712
2020-07-07,52.0,52.88,51.65,52.72,43.75,3520890,3520890,0.72,1.38,52.3125,"July 07, 20",0.0138
2020-07-08,52.52,53.32,52.45,53.06,44.03,3346100,3346100,0.54,1.03,52.8375,"July 08, 20",0.0103
2020-07-09,52.73,52.77,51.42,51.94,43.1,3700531,3700531,-0.79,-1.5,52.215,"July 09, 20",-0.015
2020-07-10,52.0,53.41,52.0,53.23,44.17,4034500,4034500,1.23,2.37,52.66,"July 10, 20",0.0237
2020-07-13,53.31,53.88,52.87,53.18,44.13,3562260,3562260,-0.13,-0.24386,53.31,"July 13, 20",-0.0024386
2020-07-14,53.06,54.18,53.05,53.68,44.55,6023677,6023677,0.62,1.17,53.4925,"July 14, 20",0.0117
2020-07-15,54.42,54.58,52.91,53.02,44.0,4380215,4380215,-1.4,-2.57,53.7325,"July 15, 20",-0.0257
2020-07-16,53.16,53.91,53.05,53.74,44.6,3201491,3201491,0.58,1.09,53.465,"July 16, 20",0.0109
2020-07-17,54.1,54.75,53.93,54.58,45.29,3806124,3806124,0.48,0.88725,54.34,"July 17, 20",0.0088725
2020-07-20,54.34,54.65,54.06,54.26,45.03,3044343,3044343,-0.08,-0.14722,54.3275,"July 20, 20",-0.0014722
2020-07-21,54.23,55.39,54.22,54.87,45.53,3954755,3954755,0.64,1.18,54.6775,"July 21, 20",0.0118
2020-07-22,54.72,56.27,53.96,55.78,46.29,3870400,3870400,1.06,1.94,55.1825,"July 22, 20",0.0194
2020-07-23,55.59,56.05,55.17,55.56,46.11,3690900,3690900,-0.03,-0.05396654,55.5925,"July 23, 20",-0.0005396654
2020-07-24,55.84,56.3,54.65,54.85,45.52,2741849,2741849,-0.99,-1.77,55.41,"July 24, 20",-0.0177
2020-07-27,54.77,54.84,53.95,54.26,45.03,3341417,3341417,-0.51,-0.93117,54.455,"July 27, 20",-0.0093117
2020-07-28,54.1,55.64,54.1,55.28,45.87,2702962,2702962,1.18,2.18,54.78,"July 28, 20",0.0218
2020-07-29,55.5,55.62,54.73,55.39,45.97,3248597,3248597,-0.11,-0.1982,55.31,"July 29, 20",-0.001982
2020-07-30,55.31,55.53,54.27,55.24,45.84,4484248,4484248,-0.07,-0.12656,55.0875,"July 30, 20",-0.0012656
2020-07-31,54.87,54.98,53.77,54.61,45.32,5643630,5643630,-0.26,-0.47385,54.5575,"July 31, 20",-0.0047385
2020-08-03,54.57,54.61,53.88,54.01,44.82,3927600,3927600,-0.56,-1.03,54.2675,"August 03, 20",-0.0103
2020-08-04,53.88,54.73,53.8,54.44,45.18,3803600,3803600,0.56,1.04,54.2125,"August 04, 20",0.0104
2020-08-05,54.6,54.64,53.28,53.4,44.31,4557665,4557665,-1.2,-2.2,53.98,"August 05, 20",-0.022
2020-08-06,53.3,54.07,53.07,53.89,44.72,2713519,2713519,0.59,1.11,53.5825,"August 06, 20",0.0111
2020-08-07,53.56,54.93,53.56,54.69,45.38,3145052,3145052,1.13,2.11,54.185,"August 07, 20",0.0211
2020-08-10,54.84,55.37,54.58,55.07,45.7,2255827,2255827,0.23,0.4194,54.965,"August 10, 20",0.004194
2020-08-11,55.27,55.38,54.03,54.19,44.97,5215717,5215717,-1.08,-1.95,54.7175,"August 11, 20",-0.0195
2020-08-12,54.52,55.39,54.25,54.86,45.53,4673232,4673232,0.34,0.62362,54.755,"August 12, 20",0.0062362
2020-08-13,54.62,55.05,54.45,55.01,45.65,3926136,3926136,0.39,0.71402,54.7825,"August 13, 20",0.0071402
2020-08-14,54.15,54.25,53.42,53.56,44.97,3122206,3122206,-0.59,-1.09,53.845,"August 14, 20",-0.0109
2020-08-17,53.56,54.03,53.25,53.59,45.0,2725576,2725576,0.03,0.05601195,53.6075,"August 17, 20",0.0005601195
2020-08-18,53.58,53.73,52.83,53.05,44.54,6647764,6647764,-0.53,-0.98918,53.2975,"August 18, 20",-0.0098918
2020-08-19,53.37,53.48,52.94,53.19,44.66,2594243,2594243,-0.18,-0.33727,53.245,"August 19, 20",-0.0033727
2020-08-20,52.85,53.12,52.08,52.25,43.87,3309634,3309634,-0.6,-1.14,52.575,"August 20, 20",-0.0114
2020-08-21,52.46,52.55,51.86,52.37,43.97,3536900,3536900,-0.09,-0.17156,52.31,"August 21, 20",-0.0017156
2020-08-24,52.39,52.95,51.97,52.86,44.38,3386100,3386100,0.47,0.89712,52.5425,"August 24, 20",0.0089712
2020-08-25,53.03,53.06,52.19,52.41,44.0,2409164,2409164,-0.62,-1.17,52.6725,"August 25, 20",-0.0117
2020-08-26,52.01,52.22,51.46,51.72,43.43,3015505,3015505,-0.29,-0.55759,51.8525,"August 26, 20",-0.0055759
2020-08-27,51.75,52.36,51.65,52.2,43.83,3543167,3543167,0.45,0.86957,51.99,"August 27, 20",0.0086957
2020-08-28,52.3,52.51,51.86,52.42,44.01,2867000,2867000,0.12,0.22945,52.2725,"August 28, 20",0.0022945
2020-08-31,52.11,52.65,52.04,52.18,43.81,3863932,3863932,0.07,0.13433,52.245,"August 31, 20",0.0013433
2020-09-01,52.02,52.32,51.59,51.81,43.5,3214258,3214258,-0.21,-0.40369,51.935,"September 01, 20",-0.0040369
2020-09-02,51.77,53.49,51.61,53.21,44.68,4047112,4047112,1.44,2.78,52.52,"September 02, 20",0.0278
2020-09-03,53.41,53.94,52.19,52.6,44.16,4326023,4326023,-0.81,-1.52,53.035,"September 03, 20",-0.0152
2020-09-04,52.71,52.87,51.52,52.29,43.9,3475700,3475700,-0.42,-0.79681,52.3475,"September 04, 20",-0.0079681
2020-09-08,52.43,53.32,51.87,52.85,44.37,6763243,6763243,0.42,0.80107,52.6175,"September 08, 20",0.0080107
2020-09-09,53.16,53.81,52.67,52.85,44.37,4665400,4665400,-0.31,-0.58315,53.1225,"September 09, 20",-0.0058315
2020-09-10,52.06,52.11,51.4,51.56,43.29,6263300,6263300,-0.5,-0.96043,51.7825,"September 10, 20",-0.0096043
2020-09-11,51.53,51.96,51.22,51.76,43.46,3803110,3803110,0.23,0.44634,51.6175,"September 11, 20",0.0044634
2020-09-14,51.99,53.19,51.99,52.86,44.38,3705714,3705714,0.87,1.67,52.5075,"September 14, 20",0.0167
2020-09-15,53.12,53.8,52.74,53.01,44.51,3519028,3519028,-0.11,-0.20708,53.1675,"September 15, 20",-0.0020708
2020-09-16,52.8,53.82,52.8,53.29,44.74,2842049,2842049,0.49,0.92803,53.1775,"September 16, 20",0.0092803
2020-09-17,52.98,53.55,52.56,53.52,44.94,3841906,3841906,0.54,1.02,53.1525,"September 17, 20",0.0102
2020-09-18,53.15,53.49,52.71,52.81,44.34,6289244,6289244,-0.34,-0.6397,53.04,"September 18, 20",-0.006397
2020-09-21,52.72,53.15,52.21,53.03,44.53,4813271,4813271,0.31,0.58801,52.7775,"September 21, 20",0.0058801
2020-09-22,52.94,53.67,52.7,53.12,44.6,4047522,4047522,0.18,0.34001,53.1075,"September 22, 20",0.0034001
2020-09-23,53.3,53.3,52.48,52.53,44.11,2786700,2786700,-0.77,-1.44,52.9025,"September 23, 20",-0.0144
2020-09-24,52.53,53.19,52.01,53.05,44.54,3146340,3146340,0.52,0.98991,52.695,"September 24, 20",0.0098991
2020-09-25,52.7,53.85,52.53,53.81,45.18,3061997,3061997,1.11,2.11,53.2225,"September 25, 20",0.0211
2020-09-28,54.0,54.7,53.61,53.71,45.1,4436051,4436051,-0.29,-0.53704,54.005,"September 28, 20",-0.0053704
2020-09-29,53.95,54.18,53.22,53.7,45.09,2952034,2952034,-0.25,-0.46339,53.7625,"September 29, 20",-0.0046339
2020-09-30,53.98,54.5,53.88,54.22,45.52,4659988,4659988,0.24,0.44461,54.145,"September 30, 20",0.0044461
2020-10-01,54.3,54.74,53.98,54.62,45.86,5565800,5565800,0.32,0.58932,54.41,"October 01, 20",0.0058932
2020-10-02,54.31,56.57,54.09,56.26,47.24,6697081,6697081,1.95,3.59,55.3075,"October 02, 20",0.0359
2020-10-05,56.32,57.36,56.27,57.17,48.0,5229106,5229106,0.85,1.51,56.78,"October 05, 20",0.0151
2020-10-06,57.04,58.83,56.92,57.83,48.56,4779300,4779300,0.79,1.38,57.655,"October 06, 20",0.0138
2020-10-07,58.18,58.61,57.68,57.8,48.53,3224350,3224350,-0.38,-0.65315,58.0675,"October 07, 20",-0.0065315
2020-10-08,58.0,58.96,57.9,58.71,49.29,3003043,3003043,0.71,1.22,58.3925,"October 08, 20",0.0122
2020-10-09,59.0,59.2,58.38,58.74,49.32,3921017,3921017,-0.26,-0.44068,58.83,"October 09, 20",-0.0044068
2020-10-12,58.69,59.19,58.44,58.86,49.42,3807100,3807100,0.17,0.28966,58.795,"October 12, 20",0.0028966
2020-10-13,58.45,58.7,57.45,58.34,48.98,3590500,3590500,-0.11,-0.1882,58.235,"October 13, 20",-0.001882
2020-10-14,58.15,58.45,57.81,58.0,48.7,2596730,2596730,-0.15,-0.25795,58.1025,"October 14, 20",-0.0025795
2020-10-15,57.61,58.21,57.38,58.02,48.72,3356750,3356750,0.41,0.71168,57.805,"October 15, 20",0.0071168
2020-10-16,58.28,58.55,57.82,58.35,48.99,3241617,3241617,0.07,0.12011,58.25,"October 16, 20",0.0012011
2020-10-19,58.43,59.05,58.01,58.04,48.73,3989545,3989545,-0.39,-0.66747,58.3825,"October 19, 20",-0.0066747
2020-10-20,58.26,58.79,57.99,58.6,49.2,3384500,3384500,0.34,0.58359,58.41,"October 20, 20",0.0058359
2020-10-21,58.22,59.17,58.16,58.87,49.43,3900557,3900557,0.65,1.12,58.605,"October 21, 20",0.0112
2020-10-22,58.85,60.62,58.7,60.56,50.85,4964068,4964068,1.71,2.91,59.6825,"October 22, 20",0.0291
2020-10-23,60.76,61.26,60.49,60.85,51.09,4395253,4395253,0.09,0.14812,60.84,"October 23, 20",0.0014812
2020-10-26,60.27,60.84,59.82,60.61,50.89,3949410,3949410,0.34,0.56413,60.385,"October 26, 20",0.0056413
2020-10-27,60.77,61.1,60.21,60.21,50.55,3484257,3484257,-0.56,-0.92151,60.5725,"October 27, 20",-0.0092151
2020-10-28,59.5,60.05,58.18,58.36,49.0,4240445,4240445,-1.14,-1.92,59.0225,"October 28, 20",-0.0192
2020-10-29,57.93,59.22,57.0,58.21,48.87,3758900,3758900,0.28,0.48334,58.09,"October 29, 20",0.0048334
2020-10-30,58.18,58.59,56.92,57.45,48.24,4145200,4145200,-0.73,-1.25,57.785,"October 30, 20",-0.0125
2020-11-02,58.02,59.25,57.78,59.01,49.55,3659545,3659545,0.99,1.71,58.515,"November 02, 20",0.0171
2020-11-03,59.63,60.62,59.52,59.86,50.26,3121200,3121200,0.23,0.38571,59.9075,"November 03, 20",0.0038571
2020-11-04,59.52,60.96,59.3,59.76,50.18,4100000,4100000,0.24,0.40323,59.885,"November 04, 20",0.0040323
2020-11-05,59.93,61.38,59.93,60.17,50.52,2758637,2758637,0.24,0.40047,60.3525,"November 05, 20",0.0040047
2020-11-06,60.27,60.79,59.63,59.96,50.34,2971225,2971225,-0.31,-0.51435,60.1625,"November 06, 20",-0.0051435
2020-11-09,62.19,64.49,61.5,62.32,52.33,6353000,6353000,0.13,0.20904,62.625,"November 09, 20",0.0020904
2020-11-10,62.62,64.67,62.53,64.17,53.88,5515400,5515400,1.55,2.48,63.4975,"November 10, 20",0.0248
2020-11-11,64.24,64.58,63.73,63.92,53.67,3459902,3459902,-0.32,-0.49813,64.1175,"November 11, 20",-0.0049813
2020-11-12,63.55,64.51,62.97,63.52,53.33,4190816,4190816,-0.03,-0.04720692,63.6375,"November 12, 20",-0.0004720692
2020-11-13,63.0,64.15,62.95,63.9,54.2,3655418,3655418,0.9,1.43,63.5,"November 13, 20",0.0143
2020-11-16,64.8,64.93,63.69,64.12,54.38,4014372,4014372,-0.68,-1.05,64.385,"November 16, 20",-0.0105
2020-11-17,63.65,63.79,62.24,62.36,52.89,3771229,3771229,-1.29,-2.03,63.01,"November 17, 20",-0.0203
2020-11-18,62.72,63.08,61.72,61.78,52.4,3990914,3990914,-0.94,-1.5,62.325,"November 18, 20",-0.015
2020-11-19,61.73,61.73,60.42,61.07,51.8,3394000,3394000,-0.66,-1.07,61.2375,"November 19, 20",-0.0107
2020-11-20,60.98,61.47,60.64,60.88,51.64,3967402,3967402,-0.1,-0.16399,60.9925,"November 20, 20",-0.0016399
2020-11-23,60.95,61.01,60.37,60.45,51.27,3324400,3324400,-0.5,-0.82034,60.695,"November 23, 20",-0.0082034
2020-11-24,60.99,61.47,60.5,61.19,51.9,3353100,3353100,0.2,0.32792,61.0375,"November 24, 20",0.0032792
2020-11-25,61.07,61.45,60.4,60.89,51.65,2849841,2849841,-0.18,-0.29474,60.9525,"November 25, 20",-0.0029474
2020-11-27,60.79,60.8,60.22,60.65,51.44,1694845,1694845,-0.14,-0.2303,60.615,"November 27, 20",-0.002303
2020-11-30,60.26,60.47,59.46,59.85,50.76,6823061,6823061,-0.41,-0.68038,60.01,"November 30, 20",-0.0068038
2020-12-01,60.58,61.85,60.04,60.57,51.37,5217119,5217119,-0.01,-0.0165071,60.76,"December 01, 20",-0.000165071
2020-12-02,60.51,61.93,60.19,61.88,52.48,3892405,3892405,1.37,2.26,61.1275,"December 02, 20",0.0226
2020-12-03,61.66,62.21,61.38,61.88,52.48,4171400,4171400,0.22,0.3568,61.7825,"December 03, 20",0.003568
2020-12-04,61.94,62.2,61.05,61.52,52.18,2928683,2928683,-0.42,-0.67808,61.6775,"December 04, 20",-0.0067808
2020-12-07,61.29,62.14,61.17,61.73,52.36,4111000,4111000,0.44,0.7179,61.5825,"December 07, 20",0.007179
2020-12-08,61.37,61.5,60.62,61.0,51.74,3677538,3677538,-0.37,-0.6029,61.1225,"December 08, 20",-0.006029
2020-12-09,61.0,61.27,60.47,60.77,51.54,2691422,2691422,-0.23,-0.37705,60.8775,"December 09, 20",-0.0037705
2020-12-10,60.93,61.19,60.44,60.5,51.31,3206076,3206076,-0.43,-0.70573,60.765,"December 10, 20",-0.0070573
2020-12-11,60.27,60.62,60.19,60.42,51.25,2139914,2139914,0.15,0.24888,60.375,"December 11, 20",0.0024888
2020-12-14,61.08,61.22,59.63,59.66,50.6,3017613,3017613,-1.42,-2.32,60.3975,"December 14, 20",-0.0232
2020-12-15,60.37,61.23,59.79,60.86,51.62,3116942,3116942,0.49,0.81166,60.5625,"December 15, 20",0.0081166
2020-12-16,61.05,61.55,60.25,60.43,51.26,2670800,2670800,-0.62,-1.02,60.82,"December 16, 20",-0.0102
2020-12-17,60.81,61.44,60.75,61.07,51.8,2991571,2991571,0.26,0.42756,61.0175,"December 17, 20",0.0042756
2020-12-18,61.07,61.26,59.81,60.14,51.01,7612189,7612189,-0.93,-1.52,60.57,"December 18, 20",-0.0152
2020-12-21,59.72,60.07,59.05,60.0,50.89,4059204,4059204,0.28,0.46885,59.71,"December 21, 20",0.0046885
2020-12-22,59.93,60.05,59.62,59.72,50.65,2715340,2715340,-0.21,-0.35041,59.83,"December 22, 20",-0.0035041
2020-12-23,60.01,60.37,59.36,59.38,50.36,2462400,2462400,-0.63,-1.05,59.78,"December 23, 20",-0.0105
2020-12-24,59.58,59.85,59.3,59.8,50.72,858000,858000,0.22,0.36925,59.6325,"December 24, 20",0.0036925
2020-12-28,60.02,60.52,59.71,59.99,50.88,2293993,2293993,-0.03,-0.04998334,60.06,"December 28, 20",-0.0004998334
2020-12-29,60.01,60.5,59.92,60.07,50.95,1746700,1746700,0.06,0.09998334,60.125,"December 29, 20",0.0009998334
2020-12-30,60.07,60.87,60.03,60.61,51.41,1963800,1963800,0.54,0.89895,60.395,"December 30, 20",0.0089895
2020-12-31,60.58,61.48,60.45,61.43,52.1,2417546,2417546,0.85,1.4,60.985,"December 31, 20",0.014
2021-01-04,61.38,61.49,58.95,59.36,50.35,4774326,4774326,-2.02,-3.29,60.295,"January 04, 21",-0.0329
2021-01-05,59.53,59.97,59.27,59.75,50.68,3905408,3905408,0.22,0.36956,59.63,"January 05, 21",0.0036956
2021-01-06,60.06,61.6,59.85,61.21,51.92,4102514,4102514,1.15,1.91,60.68,"January 06, 21",0.0191
2021-01-07,61.38,61.55,60.81,61.14,51.86,4690431,4690431,-0.24,-0.39101,61.22,"January 07, 21",-0.0039101
2021-01-08,61.07,61.71,60.77,61.57,52.22,3965950,3965950,0.5,0.81873,61.28,"January 08, 21",0.0081873
2021-01-11,61.19,61.72,60.75,61.21,51.92,2873300,2873300,0.02,0.03268508,61.2175,"January 11, 21",0.0003268508
2021-01-12,61.05,61.15,58.5,58.82,49.89,7012201,7012201,-2.23,-3.65,59.88,"January 12, 21",-0.0365
2021-01-13,58.86,59.98,58.85,59.71,50.64,3949500,3949500,0.85,1.44,59.35,"January 13, 21",0.0144
2021-01-14,59.58,59.69,58.98,59.04,50.08,3776700,3776700,-0.54,-0.90634,59.3225,"January 14, 21",-0.0090634
2021-01-15,58.75,59.85,58.46,59.66,50.6,4108127,4108127,0.91,1.55,59.18,"January 15, 21",0.0155
2021-01-19,60.31,61.14,59.89,61.06,51.79,6270348,6270348,0.75,1.24,60.6,"January 19, 21",0.0124
2021-01-20,60.78,61.13,60.16,60.65,51.44,5151218,5151218,-0.13,-0.21389,60.68,"January 20, 21",-0.0021389
2021-01-21,60.0,60.59,59.61,59.88,50.79,3530798,3530798,-0.12,-0.2,60.02,"January 21, 21",-0.002
2021-01-22,59.72,60.54,59.63,60.14,51.01,3079400,3079400,0.42,0.70328,60.0075,"January 22, 21",0.0070328
2021-01-25,59.87,61.04,59.58,61.02,51.76,4013100,4013100,1.15,1.92,60.3775,"January 25, 21",0.0192
2021-01-26,60.89,60.94,59.69,59.69,50.63,3222806,3222806,-1.2,-1.97,60.3025,"January 26, 21",-0.0197
2021-01-27,59.5,59.68,58.13,58.54,49.65,5062734,5062734,-0.96,-1.61,58.9625,"January 27, 21",-0.0161
2021-01-28,58.75,60.27,58.65,59.04,50.08,2764400,2764400,0.29,0.49362,59.1775,"January 28, 21",0.0049362
2021-01-29,58.76,59.27,58.21,58.92,49.97,3464500,3464500,0.16,0.27229,58.79,"January 29, 21",0.0027229
2021-02-01,59.29,59.77,58.63,59.11,50.14,3257430,3257430,-0.175,-0.30359,59.2,"February 01, 21",-0.0030359
2021-02-02,59.3,60.7,58.94,59.64,50.58,3391906,3391906,0.34,0.57336,59.645,"February 02, 21",0.0057336
2021-02-03,59.6,59.89,59.31,59.45,50.42,3165014,3165014,-0.15,-0.25168,59.5625,"February 03, 21",-0.0025168
2021-02-04,59.55,60.47,59.45,60.34,51.18,3223653,3223653,0.79,1.33,59.9525,"February 04, 21",0.0133
2021-02-05,60.63,61.24,60.34,60.88,51.64,3087239,3087239,0.25,0.41234,60.7725,"February 05, 21",0.0041234
2021-02-08,60.94,61.28,60.63,60.73,51.51,3550200,3550200,-0.21,-0.3446,60.895,"February 08, 21",-0.003446
2021-02-09,60.83,60.89,60.41,60.64,51.43,2077430,2077430,-0.19,-0.31235,60.6925,"February 09, 21",-0.0031235
2021-02-10,60.92,61.22,60.58,60.93,51.68,3022420,3022420,0.01,0.01641497,60.9125,"February 10, 21",0.0001641497
2021-02-11,60.98,61.52,60.6,61.29,51.98,4502600,4502600,0.31,0.50836,61.0975,"February 11, 21",0.0050836
2021-02-12,60.45,60.7,59.51,60.1,51.51,4867064,4867064,-0.35,-0.57899,60.19,"February 12, 21",-0.0057899
2021-02-16,60.01,60.1,59.29,59.3,50.83,3039600,3039600,-0.71,-1.18,59.675,"February 16, 21",-0.0118
2021-02-17,59.37,59.43,58.93,59.27,50.8,2933302,2933302,-0.1,-0.16844,59.25,"February 17, 21",-0.0016844
2021-02-18,59.32,60.34,59.25,59.85,51.3,4531528,4531528,0.53,0.89346,59.69,"February 18, 21",0.0089346
2021-02-19,59.76,59.87,59.08,59.31,50.84,3194800,3194800,-0.45,-0.75301,59.505,"February 19, 21",-0.0075301
2021-02-22,59.32,59.57,58.44,59.29,50.82,4076100,4076100,-0.03,-0.05057316,59.155,"February 22, 21",-0.0005057316
2021-02-23,59.22,60.29,58.91,58.92,50.5,3990657,3990657,-0.3,-0.50659,59.335,"February 23, 21",-0.0050659
2021-02-24,58.77,58.93,58.14,58.38,50.04,5076918,5076918,-0.39,-0.6636,58.555,"February 24, 21",-0.006636
2021-02-25,58.28,58.65,57.62,57.76,49.51,4064334,4064334,-0.52,-0.89224,58.0775,"February 25, 21",-0.0089224
2021-02-26,58.05,58.34,56.69,56.72,48.62,6092400,6092400,-1.33,-2.29,57.45,"February 26, 21",-0.0229
2021-03-01,57.27,58.58,57.27,57.78,49.52,3210700,3210700,0.51,0.89052,57.725,"March 01, 21",0.0089052
2021-03-02,57.81,58.33,57.11,57.83,49.57,3574314,3574314,0.02,0.03459609,57.77,"March 02, 21",0.0003459609
2021-03-03,57.5,57.78,57.06,57.59,49.36,3859497,3859497,0.09,0.15652,57.4825,"March 03, 21",0.0015652
2021-03-04,57.81,58.69,57.02,57.41,49.21,4843419,4843419,-0.4,-0.69192,57.7325,"March 04, 21",-0.0069192
2021-03-05,57.57,58.64,57.06,58.35,50.01,4435200,4435200,0.78,1.35,57.905,"March 05, 21",0.0135
2021-03-08,59.15,59.87,58.61,59.61,51.09,7440100,7440100,0.46,0.77768,59.31,"March 08, 21",0.0077768
2021-03-09,59.7,59.96,59.24,59.41,50.92,4703201,4703201,-0.29,-0.48576,59.5775,"March 09, 21",-0.0048576
2021-03-10,59.41,60.2,59.29,59.78,51.24,4075740,4075740,0.37,0.62279,59.67,"March 10, 21",0.0062279
2021-03-11,59.57,60.15,59.25,59.28,50.81,3351000,3351000,-0.29,-0.48682,59.5625,"March 11, 21",-0.0048682
2021-03-12,59.58,60.22,59.33,59.84,51.29,4062485,4062485,0.26,0.43639,59.7425,"March 12, 21",0.0043639
2021-03-15,60.0,61.13,59.86,60.98,52.27,3472489,3472489,0.98,1.63,60.4925,"March 15, 21",0.0163
2021-03-16,60.78,61.45,60.62,61.25,52.5,4410500,4410500,0.47,0.77328,61.025,"March 16, 21",0.0077328
2021-03-17,61.25,61.28,60.67,60.7,52.03,3850348,3850348,-0.55,-0.89796,60.975,"March 17, 21",-0.0089796
2021-03-18,60.71,60.91,59.82,60.4,51.77,4042901,4042901,-0.31,-0.51062,60.46,"March 18, 21",-0.0051062
2021-03-19,59.8,60.28,58.53,59.7,51.17,8891400,8891400,-0.1,-0.16722,59.5775,"March 19, 21",-0.0016722
2021-03-22,59.5,59.89,59.28,59.69,51.16,3026976,3026976,0.19,0.31933,59.59,"March 22, 21",0.0031933
2021-03-23,59.76,60.97,59.52,60.63,51.97,3601548,3601548,0.87,1.46,60.22,"March 23, 21",0.0146
2021-03-24,60.28,61.29,60.19,60.69,52.02,3485600,3485600,0.41,0.68016,60.6125,"March 24, 21",0.0068016
2021-03-25,61.0,61.81,60.72,61.38,52.61,4303724,4303724,0.38,0.62295,61.2275,"March 25, 21",0.0062295
2021-03-26,61.34,61.74,60.87,61.66,52.85,2929154,2929154,0.32,0.52168,61.4025,"March 26, 21",0.0052168
2021-03-29,61.66,62.6,61.58,62.32,53.42,4505600,4505600,0.66,1.07,62.04,"March 29, 21",0.0107
2021-03-30,62.02,62.03,61.15,61.54,52.75,3008359,3008359,-0.48,-0.77394,61.685,"March 30, 21",-0.0077394
2021-03-31,61.63,62.28,61.5,62.16,53.28,4346915,4346915,0.53,0.85997,61.8925,"March 31, 21",0.0085997
2021-04-01,62.25,62.33,61.58,62.33,53.42,3396368,3396368,0.08,0.12851,62.1225,"April 01, 21",0.0012851
2021-04-05,62.2,62.97,62.2,62.66,53.71,3104000,3104000,0.46,0.73955,62.5075,"April 05, 21",0.0073955
2021-04-06,62.45,63.15,62.26,63.11,54.09,2879900,2879900,0.66,1.06,62.7425,"April 06, 21",0.0106
2021-04-07,63.14,63.36,62.6,62.8,53.83,2311450,2311450,-0.34,-0.53849,62.975,"April 07, 21",-0.0053849
2021-04-08,62.94,63.33,62.68,62.86,53.88,3717514,3717514,-0.08,-0.12711,62.9525,"April 08, 21",-0.0012711
2021-04-09,62.97,63.14,62.68,62.73,53.77,2641825,2641825,-0.24,-0.38113,62.88,"April 09, 21",-0.0038113
2021-04-12,62.82,63.22,62.63,62.89,53.9,3240900,3240900,0.07,0.11143,62.89,"April 12, 21",0.0011143
2021-04-13,62.5,63.86,62.5,63.56,54.48,4413546,4413546,1.06,1.7,63.105,"April 13, 21",0.017
2021-04-14,63.38,63.93,63.26,63.89,54.76,3455000,3455000,0.51,0.80467,63.615,"April 14, 21",0.0080467
2021-04-15,63.92,64.61,63.68,64.49,55.28,4773911,4773911,0.57,0.89174,64.175,"April 15, 21",0.0089174
2021-04-16,65.0,65.26,64.57,65.01,55.72,5308053,5308053,0.01,0.01538462,64.96,"April 16, 21",0.0001538462
2021-04-19,65.02,65.14,64.4,64.92,55.64,3555000,3555000,-0.1,-0.1538,64.87,"April 19, 21",-0.001538
2021-04-20,64.91,66.4,64.82,66.09,56.65,4870900,4870900,1.18,1.82,65.555,"April 20, 21",0.0182
2021-04-21,66.18,66.4,65.39,65.73,56.34,3331700,3331700,-0.45,-0.67996,65.925,"April 21, 21",-0.0067996
2021-04-22,65.63,65.94,65.05,65.1,55.8,3975491,3975491,-0.53,-0.80756,65.43,"April 22, 21",-0.0080756
2021-04-23,65.18,65.64,65.05,65.33,56.0,3885800,3885800,0.15,0.23013,65.3,"April 23, 21",0.0023013
2021-04-26,65.46,65.46,64.52,64.66,55.42,3924718,3924718,-0.8,-1.22,65.025,"April 26, 21",-0.0122
2021-04-27,64.58,64.65,64.18,64.33,55.14,2967907,2967907,-0.25,-0.38712,64.435,"April 27, 21",-0.0038712
2021-04-28,64.39,64.63,64.09,64.34,55.15,3610213,3610213,-0.05,-0.07765181,64.3625,"April 28, 21",-0.0007765181
2021-04-29,64.19,65.34,64.1,65.16,55.85,5034900,5034900,0.97,1.51,64.6975,"April 29, 21",0.0151
2021-04-30,65.37,66.23,65.01,66.17,56.72,5414009,5414009,0.8,1.22,65.695,"April 30, 21",0.0122
2021-05-03,66.18,66.7,65.83,66.05,56.61,3764600,3764600,-0.13,-0.19643,66.19,"May 03, 21",-0.0019643
2021-05-04,66.22,66.71,65.85,66.42,56.93,3815300,3815300,0.2,0.30202,66.3,"May 04, 21",0.0030202
2021-05-05,66.21,66.3,64.87,65.45,56.1,4259400,4259400,-0.76,-1.15,65.7075,"May 05, 21",-0.0115
2021-05-06,65.59,66.17,65.23,66.05,56.61,3333600,3333600,0.46,0.70133,65.76,"May 06, 21",0.0070133
2021-05-07,65.92,66.51,65.8,66.26,56.79,3608889,3608889,0.34,0.51578,66.1225,"May 07, 21",0.0051578
2021-05-10,66.45,66.93,66.29,66.31,56.84,3753443,3753443,-0.14,-0.21068,66.495,"May 10, 21",-0.0021068
2021-05-11,66.3,66.46,65.43,65.8,56.4,4057734,4057734,-0.5,-0.75415,65.9975,"May 11, 21",-0.0075415
2021-05-12,65.65,65.73,64.31,64.36,55.16,3781500,3781500,-1.29,-1.96,65.0125,"May 12, 21",-0.0196
2021-05-13,64.51,66.16,64.4,65.73,56.34,3533899,3533899,1.22,1.89,65.2,"May 13, 21",0.0189
2021-05-14,65.16,65.56,65.05,65.11,56.37,3859639,3859639,-0.05,-0.07673419,65.22,"May 14, 21",-0.0007673419
2021-05-17,65.11,65.67,64.4,64.44,55.79,4450050,4450050,-0.67,-1.03,64.905,"May 17, 21",-0.0103
2021-05-18,64.45,64.78,64.1,64.16,55.55,4955846,4955846,-0.29,-0.44996,64.3725,"May 18, 21",-0.0044996
2021-05-19,63.72,64.0,63.02,63.98,55.39,4758930,4758930,0.26,0.40804,63.68,"May 19, 21",0.0040804
2021-05-20,64.0,64.57,63.79,64.06,55.46,3520000,3520000,0.06,0.09375,64.105,"May 20, 21",0.0009375
2021-05-21,64.26,64.59,63.85,64.38,55.74,6245500,6245500,0.12,0.18674,64.27,"May 21, 21",0.0018674
2021-05-24,64.63,64.78,64.22,64.42,55.78,2566248,2566248,-0.21,-0.32493,64.5125,"May 24, 21",-0.0032493
2021-05-25,64.4,64.43,63.73,64.08,55.48,3634738,3634738,-0.32,-0.49689,64.16,"May 25, 21",-0.0049689
2021-05-26,63.99,64.06,63.6,63.72,55.17,2895566,2895566,-0.27,-0.42194,63.8425,"May 26, 21",-0.0042194
2021-05-27,63.94,63.97,63.53,63.66,55.12,5675000,5675000,-0.28,-0.43791,63.775,"May 27, 21",-0.0043791
2021-05-28,64.0,64.14,63.73,63.92,55.34,3754724,3754724,-0.08,-0.125,63.9475,"May 28, 21",-0.00125
2021-06-01,64.13,64.18,63.31,63.43,54.92,4008949,4008949,-0.7,-1.09,63.7625,"June 01, 21",-0.0109
2021-06-02,63.67,64.38,63.31,63.9,55.33,3012637,3012637,0.23,0.36124,63.815,"June 02, 21",0.0036124
2021-06-03,63.95,64.68,63.57,64.46,55.81,3245133,3245133,0.51,0.7975,64.165,"June 03, 21",0.007975
2021-06-04,64.62,64.77,64.31,64.35,55.72,2950215,2950215,-0.27,-0.41783,64.5125,"June 04, 21",-0.0041783
2021-06-07,64.5,64.93,64.29,64.67,55.99,5518892,5518892,0.17,0.26357,64.5975,"June 07, 21",0.0026357
2021-06-08,64.8,64.8,63.4,63.44,54.93,4757418,4757418,-1.36,-2.1,64.11,"June 08, 21",-0.021
2021-06-09,63.42,63.72,63.07,63.63,55.09,4454800,4454800,0.21,0.33113,63.46,"June 09, 21",0.0033113
2021-06-10,63.74,63.94,63.48,63.88,55.31,3162620,3162620,0.14,0.21964,63.76,"June 10, 21",0.0021964
2021-06-11,63.76,63.97,63.49,63.85,55.28,3123426,3123426,0.09,0.14115,63.7675,"June 11, 21",0.0014115
2021-06-14,63.77,64.14,63.54,63.79,55.23,3300900,3300900,0.02,0.03136271,63.81,"June 14, 21",0.0003136271
2021-06-15,63.9,64.68,63.82,64.32,55.69,3155774,3155774,0.42,0.65728,64.18,"June 15, 21",0.0065728
2021-06-16,64.37,64.58,62.96,62.98,54.53,4200231,4200231,-1.39,-2.16,63.7225,"June 16, 21",-0.0216
2021-06-17,63.01,63.64,62.73,63.35,54.85,4425802,4425802,0.34,0.5396,63.1825,"June 17, 21",0.005396
2021-06-18,63.04,63.09,61.38,61.45,53.2,6549315,6549315,-1.59,-2.52,62.24,"June 18, 21",-0.0252
2021-06-21,61.72,62.92,61.54,62.5,54.11,4303000,4303000,0.78,1.26,62.17,"June 21, 21",0.0126
2021-06-22,62.36,62.74,62.04,62.08,53.75,3626204,3626204,-0.28,-0.44901,62.305,"June 22, 21",-0.0044901
2021-06-23,62.01,62.06,61.23,61.47,53.22,4500900,4500900,-0.54,-0.87083,61.6925,"June 23, 21",-0.0087083
2021-06-24,61.54,61.58,60.93,60.98,52.8,4963928,4963928,-0.56,-0.90998,61.2575,"June 24, 21",-0.0090998
2021-06-25,60.97,61.6,60.59,61.53,53.27,4703900,4703900,0.56,0.91848,61.1725,"June 25, 21",0.0091848
2021-06-28,61.75,61.92,61.34,61.49,53.24,2363349,2363349,-0.26,-0.42105,61.625,"June 28, 21",-0.0042105
2021-06-29,61.22,61.67,60.28,60.46,52.35,4097432,4097432,-0.76,-1.24,60.9075,"June 29, 21",-0.0124
2021-06-30,60.45,60.69,60.12,60.51,52.39,4155241,4155241,0.06,0.09925558,60.4425,"June 30, 21",0.0009925558
2021-07-01,60.8,61.65,60.6,61.48,53.23,3635669,3635669,0.68,1.12,61.1325,"July 01, 21",0.0112
2021-07-02,61.51,61.61,61.25,61.53,53.27,2940616,2940616,0.02,0.03251504,61.475,"July 02, 21",0.0003251504
2021-07-06,61.52,61.67,60.76,61.64,53.37,3030744,3030744,0.12,0.19506,61.3975,"July 06, 21",0.0019506
2021-07-07,61.5,61.77,61.19,61.69,53.41,3001400,3001400,0.19,0.30894,61.5375,"July 07, 21",0.0030894
2021-07-08,61.4,61.84,61.29,61.55,53.29,3480107,3480107,0.15,0.2443,61.52,"July 08, 21",0.002443
2021-07-09,61.66,61.78,61.06,61.47,53.22,3688634,3688634,-0.19,-0.30814,61.4925,"July 09, 21",-0.0030814
2021-07-12,61.34,61.89,61.15,61.8,53.51,3121421,3121421,0.46,0.74992,61.545,"July 12, 21",0.0074992
2021-07-13,61.72,61.84,61.12,61.34,53.11,2426216,2426216,-0.38,-0.61568,61.505,"July 13, 21",-0.0061568
2021-07-14,61.32,62.14,61.06,61.89,53.59,2969618,2969618,0.57,0.92955,61.6025,"July 14, 21",0.0092955
2021-07-15,61.56,62.72,61.56,62.67,54.26,3600733,3600733,1.11,1.8,62.1275,"July 15, 21",0.018
2021-07-16,62.74,63.44,62.57,63.11,54.64,3651533,3651533,0.37,0.58974,62.965,"July 16, 21",0.0058974
2021-07-19,62.93,63.63,61.81,62.79,54.36,6866802,6866802,-0.14,-0.22247,62.79,"July 19, 21",-0.0022247
2021-07-20,63.0,63.95,62.8,62.95,54.5,4566514,4566514,-0.05,-0.07936508,63.175,"July 20, 21",-0.0007936508
2021-07-21,63.04,63.61,62.75,62.82,54.39,3966171,3966171,-0.22,-0.34898,63.055,"July 21, 21",-0.0034898
2021-07-22,62.89,63.4,62.82,62.98,54.53,4387519,4387519,0.09,0.14311,63.0225,"July 22, 21",0.0014311
2021-07-23,63.07,63.98,63.0,63.86,55.29,2823732,2823732,0.79,1.25,63.4775,"July 23, 21",0.0125
2021-07-26,63.9,64.13,63.5,63.73,55.18,3960918,3960918,-0.17,-0.26604,63.815,"July 26, 21",-0.0026604
2021-07-27,63.58,64.83,63.24,64.54,55.88,5830100,5830100,0.96,1.51,64.0475,"July 27, 21",0.0151
2021-07-28,64.71,64.71,63.55,63.99,55.4,5104839,5104839,-0.72,-1.11,64.24,"July 28, 21",-0.0111
2021-07-29,63.79,64.69,63.68,64.46,55.81,4512598,4512598,0.67,1.05,64.155,"July 29, 21",0.0105
2021-07-30,64.19,64.87,63.71,63.87,55.3,5192100,5192100,-0.32,-0.49852,64.16,"July 30, 21",-0.0049852
2021-08-02,63.99,64.42,63.75,64.08,55.48,3616992,3616992,0.09,0.14065,64.06,"August 02, 21",0.0014065
2021-08-03,64.1,64.55,63.69,64.13,55.52,4137516,4137516,0.03,0.04680187,64.1175,"August 03, 21",0.0004680187
2021-08-04,64.0,64.16,63.14,64.03,55.44,4537700,4537700,0.03,0.046875,63.8325,"August 04, 21",0.00046875
2021-08-05,64.14,64.81,63.96,64.78,56.09,3792312,3792312,0.64,0.99782,64.4225,"August 05, 21",0.0099782
2021-08-06,64.83,65.1,64.51,64.7,56.02,3327000,3327000,-0.13,-0.20052,64.785,"August 06, 21",-0.0020052
2021-08-09,64.84,64.91,64.4,64.85,56.15,2906793,2906793,0.01,0.01542258,64.75,"August 09, 21",0.0001542258
2021-08-10,64.92,65.43,64.6,65.21,56.46,3484685,3484685,0.29,0.4467,65.04,"August 10, 21",0.004467
2021-08-11,65.25,66.0,65.21,65.63,56.82,3452915,3452915,0.38,0.58238,65.5225,"August 11, 21",0.0058238
2021-08-12,65.65,65.97,65.52,65.72,56.9,5412788,5412788,0.07,0.10663,65.715,"August 12, 21",0.0010663
2021-08-13,65.15,65.64,64.97,65.53,57.31,3635200,3635200,0.38,0.58327,65.3225,"August 13, 21",0.0058327
2021-08-16,65.63,66.86,65.56,66.38,58.06,5504549,5504549,0.75,1.14,66.1075,"August 16, 21",0.0114
2021-08-17,66.36,66.61,65.89,66.45,58.12,5004453,5004453,0.09,0.13562,66.3275,"August 17, 21",0.0013562
2021-08-18,66.44,66.52,65.78,66.01,57.73,3545778,3545778,-0.43,-0.6472,66.1875,"August 18, 21",-0.006472
2021-08-19,66.06,66.71,65.98,66.38,58.06,4006046,4006046,0.32,0.48441,66.2825,"August 19, 21",0.0048441
2021-08-20,66.37,67.46,65.96,67.32,58.88,4319124,4319124,0.95,1.43,66.7775,"August 20, 21",0.0143
2021-08-23,67.14,67.32,66.61,66.67,58.31,4798232,4798232,-0.47,-0.70003,66.935,"August 23, 21",-0.0070003
2021-08-24,66.61,66.61,65.44,65.73,57.49,5062700,5062700,-0.88,-1.32,66.0975,"August 24, 21",-0.0132
2021-08-25,65.62,66.16,65.4,65.87,57.61,3037100,3037100,0.25,0.38098,65.7625,"August 25, 21",0.0038098
2021-08-26,65.88,66.27,65.67,66.14,57.85,3378600,3378600,0.26,0.39466,65.99,"August 26, 21",0.0039466
2021-08-27,66.27,66.42,65.83,65.99,57.71,3579644,3579644,-0.28,-0.42251,66.1275,"August 27, 21",-0.0042251
2021-08-30,65.86,65.99,65.65,65.75,57.5,3221100,3221100,-0.11,-0.16702,65.8125,"August 30, 21",-0.0016702
2021-08-31,65.65,65.96,65.39,65.73,57.49,4581525,4581525,0.08,0.12186,65.6825,"August 31, 21",0.0012186
2021-09-01,65.97,66.76,65.85,66.48,58.14,3575165,3575165,0.51,0.77308,66.265,"September 01, 21",0.0077308
2021-09-02,66.6,66.98,66.53,66.85,58.47,3544229,3544229,0.25,0.37538,66.74,"September 02, 21",0.0037538
2021-09-03,66.79,66.79,66.19,66.27,57.96,2891300,2891300,-0.52,-0.77856,66.51,"September 03, 21",-0.0077856
2021-09-07,66.86,67.11,66.07,66.19,57.89,6416900,6416900,-0.67,-1.0,66.5575,"September 07, 21",-0.01
2021-09-08,66.22,67.46,66.01,67.31,58.87,4759600,4759600,1.09,1.65,66.75,"September 08, 21",0.0165
2021-09-09,67.26,67.54,67.09,67.18,58.76,4789810,4789810,-0.08,-0.11894,67.2675,"September 09, 21",-0.0011894
2021-09-10,67.04,67.11,66.11,66.21,57.91,3818852,3818852,-0.83,-1.24,66.6175,"September 10, 21",-0.0124
2021-09-13,66.64,66.87,66.03,66.33,58.01,3243700,3243700,-0.31,-0.46519,66.4675,"September 13, 21",-0.0046519
2021-09-14,66.4,66.64,65.77,65.97,57.7,3252700,3252700,-0.43,-0.64759,66.195,"September 14, 21",-0.0064759
2021-09-15,65.76,66.34,65.42,66.01,57.73,3037000,3037000,0.25,0.38017,65.8825,"September 15, 21",0.0038017
2021-09-16,66.13,66.34,65.21,65.38,57.18,4049400,4049400,-0.75,-1.13,65.765,"September 16, 21",-0.0113
2021-09-17,65.01,65.38,64.08,64.14,56.1,9457663,9457663,-0.87,-1.34,64.6525,"September 17, 21",-0.0134
2021-09-20,64.05,64.5,63.29,63.96,55.94,4444100,4444100,-0.09,-0.14052,63.95,"September 20, 21",-0.0014052
2021-09-21,64.15,64.68,63.8,63.81,55.81,3381600,3381600,-0.34,-0.53001,64.11,"September 21, 21",-0.0053001
2021-09-22,64.01,64.17,63.48,63.61,55.63,3500389,3500389,-0.4,-0.6249,63.8175,"September 22, 21",-0.006249
2021-09-23,63.62,64.08,63.32,63.4,55.45,2802802,2802802,-0.22,-0.3458,63.605,"September 23, 21",-0.003458
2021-09-24,63.32,63.74,63.01,63.16,55.24,3449632,3449632,-0.16,-0.25268,63.3075,"September 24, 21",-0.0025268
2021-09-27,63.15,63.71,62.4,62.44,54.61,3375400,3375400,-0.71,-1.12,62.925,"September 27, 21",-0.0112
2021-09-28,62.47,62.62,61.56,61.94,54.17,5101040,5101040,-0.53,-0.84841,62.1475,"September 28, 21",-0.0084841
2021-09-29,61.97,63.13,61.81,62.64,54.78,3889774,3889774,0.67,1.08,62.3875,"September 29, 21",0.0108
2021-09-30,62.81,62.91,61.93,61.97,54.2,4988643,4988643,-0.84,-1.34,62.405,"September 30, 21",-0.0134
2021-10-01,62.35,62.38,61.59,61.75,54.01,4654911,4654911,-0.6,-0.96231,62.0175,"October 01, 21",-0.0096231
2021-10-04,61.56,62.63,61.5,62.43,54.6,6268915,6268915,0.87,1.41,62.03,"October 04, 21",0.0141
2021-10-05,62.66,62.85,61.92,62.06,54.28,4266597,4266597,-0.6,-0.95755,62.3725,"October 05, 21",-0.0095755
2021-10-06,61.82,62.78,61.46,62.73,54.86,3387204,3387204,0.91,1.47,62.1975,"October 06, 21",0.0147
2021-10-07,63.0,63.48,62.5,62.67,54.81,2863400,2863400,-0.33,-0.52381,62.9125,"October 07, 21",-0.0052381
2021-10-08,62.65,62.96,62.38,62.56,54.71,2624020,2624020,-0.09,-0.14366,62.6375,"October 08, 21",-0.0014366
2021-10-11,62.38,62.48,61.75,61.92,54.16,3238401,3238401,-0.46,-0.73742,62.1325,"October 11, 21",-0.0073742
2021-10-12,61.95,62.42,61.76,62.1,54.31,2600900,2600900,0.15,0.24213,62.0575,"October 12, 21",0.0024213
2021-10-13,62.05,62.56,61.51,62.51,54.67,3200100,3200100,0.46,0.74134,62.1575,"October 13, 21",0.0074134
2021-10-14,62.76,63.34,62.53,63.26,55.33,2853900,2853900,0.5,0.79669,62.9725,"October 14, 21",0.0079669
2021-10-15,63.25,63.7,63.01,63.13,55.21,2896069,2896069,-0.12,-0.18972,63.2725,"October 15, 21",-0.0018972
2021-10-18,62.64,62.75,62.01,62.45,54.62,4180341,4180341,-0.19,-0.30332,62.4625,"October 18, 21",-0.0030332
2021-10-19,62.63,63.15,62.54,62.97,55.07,2661442,2661442,0.34,0.54287,62.8225,"October 19, 21",0.0054287
2021-10-20,63.21,63.97,63.21,63.71,55.72,2688200,2688200,0.5,0.79101,63.525,"October 20, 21",0.0079101
2021-10-21,63.85,64.18,63.76,64.16,56.11,2895039,2895039,0.31,0.48551,63.9875,"October 21, 21",0.0048551
2021-10-22,64.17,64.25,62.9,62.95,55.06,5067240,5067240,-1.22,-1.9,63.5675,"October 22, 21",-0.019
2021-10-25,62.8,63.21,62.62,62.81,54.93,2632344,2632344,0.01,0.01592357,62.86,"October 25, 21",0.0001592357
2021-10-26,62.93,63.86,62.85,63.28,55.34,3686000,3686000,0.35,0.55617,63.23,"October 26, 21",0.0055617
2021-10-27,63.23,63.44,62.58,62.64,54.78,2854447,2854447,-0.59,-0.9331,62.9725,"October 27, 21",-0.009331
2021-10-28,62.52,62.84,62.26,62.74,54.87,2714804,2714804,0.22,0.35189,62.59,"October 28, 21",0.0035189
2021-10-29,62.71,63.09,62.06,62.32,54.51,3718716,3718716,-0.39,-0.62191,62.545,"October 29, 21",-0.0062191
2021-11-01,62.4,62.75,62.18,62.48,54.64,3469611,3469611,0.08,0.12821,62.4525,"November 01, 21",0.0012821
2021-11-02,62.68,62.76,62.08,62.49,54.65,3806275,3806275,-0.19,-0.30313,62.5025,"November 02, 21",-0.0030313
2021-11-03,62.3,62.7,61.91,62.55,54.71,4064110,4064110,0.25,0.40128,62.365,"November 03, 21",0.0040128
2021-11-04,62.61,62.74,61.77,62.5,54.66,3797400,3797400,-0.11,-0.17569,62.405,"November 04, 21",-0.0017569
2021-11-05,62.73,63.36,62.56,63.1,55.19,3611915,3611915,0.37,0.58983,62.9375,"November 05, 21",0.0058983
2021-11-08,63.34,63.36,62.24,62.62,54.77,4727148,4727148,-0.72,-1.14,62.89,"November 08, 21",-0.0114
2021-11-09,62.66,63.57,62.51,63.35,55.41,5442709,5442709,0.69,1.1,63.0225,"November 09, 21",0.011
2021-11-10,63.1,63.95,62.97,63.86,55.85,3753328,3753328,0.76,1.2,63.47,"November 10, 21",0.012
2021-11-11,63.64,63.81,62.72,63.05,55.14,3772621,3772621,-0.59,-0.92709,63.305,"November 11, 21",-0.0092709
2021-11-12,62.19,62.43,61.63,61.89,54.7,4157781,4157781,-0.3,-0.48239,62.035,"November 12, 21",-0.0048239
2021-11-15,62.11,62.39,61.77,62.2,54.98,3473730,3473730,0.09,0.1449,62.1175,"November 15, 21",0.001449
2021-11-16,62.35,62.65,61.97,62.0,54.8,4492500,4492500,-0.35,-0.56135,62.2425,"November 16, 21",-0.0056135
2021-11-17,62.0,62.29,61.52,62.17,54.95,3727000,3727000,0.17,0.27419,61.995,"November 17, 21",0.0027419
2021-11-18,61.99,62.04,61.48,61.63,54.47,3160408,3160408,-0.36,-0.58074,61.785,"November 18, 21",-0.0058074
2021-11-19,61.76,62.73,61.51,62.67,55.39,5364011,5364011,0.91,1.47,62.1675,"November 19, 21",0.0147
2021-11-22,62.59,63.23,62.28,63.12,55.79,3623017,3623017,0.53,0.84678,62.805,"November 22, 21",0.0084678
2021-11-23,63.25,63.58,62.8,63.01,55.69,3391777,3391777,-0.24,-0.37945,63.16,"November 23, 21",-0.0037945
2021-11-24,63.11,63.24,62.73,63.1,55.77,2793820,2793820,-0.01,-0.01584535,63.045,"November 24, 21",-0.0001584535
2021-11-26,62.74,63.1,61.95,62.04,54.83,2353939,2353939,-0.7,-1.12,62.4575,"November 26, 21",-0.0112
2021-11-29,62.29,63.0,62.0,62.82,55.52,6722382,6722382,0.53,0.85086,62.5275,"November 29, 21",0.0085086
2021-11-30,62.68,62.68,60.99,61.1,54.0,6875800,6875800,-1.57,-2.52,61.8625,"November 30, 21",-0.0252
2021-12-01,61.45,62.64,61.1,61.14,54.04,5750300,5750300,-0.31,-0.50448,61.5825,"December 01, 21",-0.0050448
2021-12-02,61.35,62.74,61.31,62.01,54.81,5742015,5742015,0.66,1.08,61.8525,"December 02, 21",0.0108
2021-12-03,62.47,62.86,61.83,62.83,55.53,5959467,5959467,0.36,0.57628,62.4975,"December 03, 21",0.0057628
2021-12-06,63.93,65.91,63.65,64.66,57.15,8959629,8959629,0.73,1.14,64.5375,"December 06, 21",0.0114
2021-12-07,64.4,64.87,63.92,64.47,56.98,4280509,4280509,0.07,0.1087,64.415,"December 07, 21",0.001087
2021-12-08,64.52,64.91,64.26,64.75,57.23,4511100,4511100,0.23,0.35648,64.61,"December 08, 21",0.0035648
2021-12-09,64.77,64.91,64.07,64.57,57.07,4872978,4872978,-0.2,-0.30878,64.58,"December 09, 21",-0.0030878
2021-12-10,64.89,65.44,64.57,65.08,57.52,4207526,4207526,0.19,0.2928,64.995,"December 10, 21",0.002928
2021-12-13,65.05,66.56,65.0,66.18,58.49,8051440,8051440,1.13,1.74,65.6975,"December 13, 21",0.0174
2021-12-14,66.17,66.46,65.67,65.97,58.31,4289700,4289700,-0.2,-0.30225,66.0675,"December 14, 21",-0.0030225
2021-12-15,65.63,67.02,65.63,66.75,59.0,5217767,5217767,1.12,1.71,66.2575,"December 15, 21",0.0171
2021-12-16,66.73,67.66,66.56,67.55,59.7,4740400,4740400,0.82,1.23,67.125,"December 16, 21",0.0123
2021-12-17,67.5,68.21,66.75,66.84,59.08,10778822,10778822,-0.66,-0.97778,67.325,"December 17, 21",-0.0097778
2021-12-20,66.14,67.25,65.73,67.12,59.32,4457338,4457338,0.98,1.48,66.56,"December 20, 21",0.0148
2021-12-21,67.35,67.5,66.27,66.39,58.68,6802800,6802800,-0.96,-1.43,66.8775,"December 21, 21",-0.0143
2021-12-22,66.26,66.74,66.26,66.65,58.91,2349700,2349700,0.39,0.58859,66.4775,"December 22, 21",0.0058859
2021-12-23,66.8,67.05,66.52,66.54,58.81,2126523,2126523,-0.26,-0.38922,66.7275,"December 23, 21",-0.0038922
2021-12-27,66.7,66.98,66.37,66.96,59.18,1888800,1888800,0.26,0.38981,66.7525,"December 27, 21",0.0038981
2021-12-28,67.15,67.74,67.0,67.73,59.86,2152822,2152822,0.58,0.86374,67.405,"December 28, 21",0.0086374
2021-12-29,67.75,68.12,67.66,68.07,60.16,2321300,2321300,0.32,0.47232,67.9,"December 29, 21",0.0047232
2021-12-30,68.22,68.43,67.77,68.36,60.42,3203800,3203800,0.14,0.20522,68.195,"December 30, 21",0.0020522
2021-12-31,68.26,68.88,68.16,68.58,60.61,3609723,3609723,0.32,0.4688,68.47,"December 31, 21",0.004688
2022-01-03,68.5,68.54,67.36,68.17,60.25,3616619,3616619,-0.33,-0.48175,68.1425,"January 03, 22",-0.0048175
2022-01-04,68.02,69.12,67.93,68.17,60.25,5259900,5259900,0.15,0.22052,68.31,"January 04, 22",0.0022052
2022-01-05,67.65,68.97,67.65,68.25,60.32,4542900,4542900,0.6,0.88692,68.13,"January 05, 22",0.0088692
2022-01-06,68.33,68.7,67.81,68.17,60.25,4015336,4015336,-0.16,-0.23416,68.2525,"January 06, 22",-0.0023416
2022-01-07,67.88,69.14,67.47,68.64,60.67,4380389,4380389,0.76,1.12,68.2825,"January 07, 22",0.0112
2022-01-10,68.59,69.23,68.37,68.53,60.57,5599425,5599425,-0.06,-0.08747631,68.68,"January 10, 22",-0.0008747631
2022-01-11,68.53,68.68,67.22,67.65,59.79,4071900,4071900,-0.88,-1.28,68.02,"January 11, 22",-0.0128
2022-01-12,67.31,67.94,67.18,67.78,59.91,3043606,3043606,0.47,0.69826,67.5525,"January 12, 22",0.0069826
2022-01-13,67.87,68.53,67.54,68.35,60.41,3618043,3618043,0.48,0.70723,68.0725,"January 13, 22",0.0070723
2022-01-14,68.4,68.74,67.92,68.66,60.69,5700600,5700600,0.26,0.38012,68.43,"January 14, 22",0.0038012
2022-01-18,68.29,68.49,67.32,68.01,60.11,4240316,4240316,-0.28,-0.41002,68.0275,"January 18, 22",-0.0041002
2022-01-19,68.12,68.93,67.75,68.33,60.39,3728005,3728005,0.21,0.30828,68.2825,"January 19, 22",0.0030828
2022-01-20,68.43,68.94,67.79,67.88,60.0,4225121,4225121,-0.55,-0.80374,68.26,"January 20, 22",-0.0080374
2022-01-21,68.53,68.71,67.66,67.81,59.93,5959000,5959000,-0.72,-1.05,68.1775,"January 21, 22",-0.0105
2022-01-24,67.77,68.1,65.4,67.37,59.55,8840423,8840423,-0.4,-0.59023,67.16,"January 24, 22",-0.0059023
2022-01-25,66.94,67.8,66.71,67.25,59.44,8001155,8001155,0.31,0.4631,67.175,"January 25, 22",0.004631
2022-01-26,67.19,68.04,66.44,67.02,59.24,6076209,6076209,-0.17,-0.25301,67.1725,"January 26, 22",-0.0025301
2022-01-27,67.5,68.69,67.48,68.03,60.13,6318632,6318632,0.53,0.78519,67.925,"January 27, 22",0.0078519
2022-01-28,68.0,69.03,67.64,69.0,60.99,6140301,6140301,1.0,1.47,68.4175,"January 28, 22",0.0147
2022-01-31,68.43,69.77,68.29,69.49,61.42,14481949,14481949,1.06,1.55,68.995,"January 31, 22",0.0155
2022-02-01,69.23,69.28,67.44,67.99,60.09,6632634,6632634,-1.24,-1.79,68.485,"February 01, 22",-0.0179
2022-02-02,68.05,68.94,67.59,68.81,60.82,6443611,6443611,0.76,1.12,68.3475,"February 02, 22",0.0112
2022-02-03,69.0,69.39,68.41,69.25,61.21,5654100,5654100,0.25,0.36232,69.0125,"February 03, 22",0.0036232
2022-02-04,68.65,69.28,68.14,68.69,60.71,6456000,6456000,0.04,0.05826657,68.69,"February 04, 22",0.0005826657
2022-02-07,67.9,68.11,67.21,67.65,59.79,7758746,7758746,-0.25,-0.36819,67.7175,"February 07, 22",-0.0036819
2022-02-08,68.18,68.27,67.64,67.89,60.0,4136900,4136900,-0.29,-0.42534,67.995,"February 08, 22",-0.0042534
2022-02-09,68.33,68.39,67.71,68.08,60.17,4001205,4001205,-0.25,-0.36587,68.1275,"February 09, 22",-0.0036587
2022-02-10,67.8,67.8,65.82,65.95,58.29,7823138,7823138,-1.85,-2.73,66.8425,"February 10, 22",-0.0273
2022-02-11,66.23,67.16,66.16,66.79,59.03,8139100,8139100,0.56,0.84554,66.585,"February 11, 22",0.0084554
2022-02-14,66.9,67.06,65.18,65.85,58.2,7365500,7365500,-1.05,-1.57,66.2475,"February 14, 22",-0.0157
2022-02-15,66.28,66.47,64.66,65.02,57.47,6118312,6118312,-1.26,-1.9,65.6075,"February 15, 22",-0.019
2022-02-16,65.07,65.47,64.31,64.87,57.34,7320440,7320440,-0.2,-0.30736,64.93,"February 16, 22",-0.0030736
2022-02-17,63.88,65.09,63.45,64.79,57.26,7046648,7046648,0.91,1.42,64.3025,"February 17, 22",0.0142
2022-02-18,63.8,64.31,63.41,63.77,56.94,9113135,9113135,-0.03,-0.04702194,63.8225,"February 18, 22",-0.0004702194
2022-02-22,63.88,64.54,63.17,64.29,57.41,7425800,7425800,0.41,0.64183,63.97,"February 22, 22",0.0064183
2022-02-23,64.3,64.59,62.73,62.84,56.11,5992541,5992541,-1.46,-2.27,63.615,"February 23, 22",-0.0227
2022-02-24,62.5,62.97,61.77,62.88,56.15,8625572,8625572,0.38,0.608,62.53,"February 24, 22",0.00608
2022-02-25,63.52,65.08,63.31,65.04,58.08,8768800,8768800,1.52,2.39,64.2375,"February 25, 22",0.0239
2022-02-28,64.6,64.98,64.1,64.77,57.84,8132911,8132911,0.17,0.26316,64.6125,"February 28, 22",0.0026316
2022-03-01,64.73,65.06,62.97,64.1,57.24,7192400,7192400,-0.63,-0.97327,64.215,"March 01, 22",-0.0097327
2022-03-02,64.14,64.85,63.97,64.57,57.66,4959223,4959223,0.43,0.67041,64.3825,"March 02, 22",0.0067041
2022-03-03,64.86,66.74,64.84,66.4,59.29,6799700,6799700,1.54,2.37,65.71,"March 03, 22",0.0237
2022-03-04,65.93,67.61,65.66,67.58,60.35,6514741,6514741,1.65,2.5,66.695,"March 04, 22",0.025
2022-03-07,67.8,69.64,66.9,69.23,61.82,9994934,9994934,1.43,2.11,68.3925,"March 07, 22",0.0211
2022-03-08,68.92,69.49,67.73,67.82,60.56,7528900,7528900,-1.1,-1.6,68.49,"March 08, 22",-0.016
2022-03-09,68.27,68.45,67.07,67.12,59.93,5795816,5795816,-1.15,-1.68,67.7275,"March 09, 22",-0.0168
2022-03-10,67.01,68.75,66.85,68.61,61.27,5693500,5693500,1.6,2.39,67.805,"March 10, 22",0.0239
2022-03-11,68.33,69.15,68.33,68.69,61.34,4415512,4415512,0.36,0.52685,68.625,"March 11, 22",0.0052685
2022-03-14,68.94,69.45,68.28,68.66,61.31,4530221,4530221,-0.28,-0.40615,68.8325,"March 14, 22",-0.0040615
2022-03-15,69.39,69.5,68.34,68.66,61.31,4836700,4836700,-0.73,-1.05,68.9725,"March 15, 22",-0.0105
2022-03-16,68.44,68.68,67.48,68.52,61.18,5351500,5351500,0.08,0.11689,68.28,"March 16, 22",0.0011689
2022-03-17,68.58,69.09,68.24,68.41,61.09,5035924,5035924,-0.17,-0.24789,68.58,"March 17, 22",-0.0024789
2022-03-18,68.56,68.82,67.61,68.03,60.75,8192140,8192140,-0.53,-0.77305,68.255,"March 18, 22",-0.0077305
2022-03-21,68.25,69.23,68.16,68.89,61.52,4730600,4730600,0.64,0.93773,68.6325,"March 21, 22",0.0093773
2022-03-22,68.96,69.03,68.22,68.82,61.45,3441077,3441077,-0.14,-0.20302,68.7575,"March 22, 22",-0.0020302
2022-03-23,68.8,69.24,68.38,68.79,61.43,3724037,3724037,-0.01,-0.01453488,68.8025,"March 23, 22",-0.0001453488
2022-03-24,68.76,69.58,68.73,69.3,61.88,3889010,3889010,0.54,0.78534,69.0925,"March 24, 22",0.0078534
2022-03-25,69.5,70.93,69.38,70.93,63.34,5845640,5845640,1.43,2.06,70.185,"March 25, 22",0.0206
2022-03-28,70.99,71.17,70.3,71.0,63.4,3276800,3276800,0.01,0.01408649,70.865,"March 28, 22",0.0001408649
2022-03-29,71.0,72.07,70.72,72.06,64.35,5422300,5422300,1.06,1.49,71.4625,"March 29, 22",0.0149
2022-03-30,72.0,72.5,71.77,72.5,64.74,3956960,3956960,0.5,0.69444,72.1925,"March 30, 22",0.0069444
2022-03-31,72.49,73.18,72.38,72.51,64.75,5688311,5688311,0.02,0.02759001,72.64,"March 31, 22",0.0002759001
2022-04-01,72.33,74.19,71.97,74.12,66.19,6034543,6034543,1.79,2.47,73.1525,"April 01, 22",0.0247
2022-04-04,73.45,73.62,72.48,73.12,65.29,4660932,4660932,-0.33,-0.44929,73.1675,"April 04, 22",-0.0044929
2022-04-05,73.42,75.14,73.32,74.35,66.39,6729880,6729880,0.93,1.27,74.0575,"April 05, 22",0.0127
2022-04-06,74.68,76.53,74.41,76.51,68.32,6877627,6877627,1.83,2.45,75.5325,"April 06, 22",0.0245
2022-04-07,76.05,76.26,75.04,75.76,67.65,6436348,6436348,-0.29,-0.38133,75.7775,"April 07, 22",-0.0038133
2022-04-08,75.99,76.69,75.64,76.49,68.3,3731231,3731231,0.5,0.65798,76.2025,"April 08, 22",0.0065798
2022-04-11,76.49,76.87,74.36,74.48,66.51,8172509,8172509,-2.01,-2.63,75.55,"April 11, 22",-0.0263
2022-04-12,74.46,75.93,73.99,75.54,67.45,6069598,6069598,1.08,1.45,74.98,"April 12, 22",0.0145
2022-04-13,75.55,75.64,74.56,75.36,67.29,4667200,4667200,-0.19,-0.25149,75.2775,"April 13, 22",-0.0025149
2022-04-14,75.41,76.28,74.98,75.99,67.86,5925814,5925814,0.58,0.76913,75.665,"April 14, 22",0.0076913
2022-04-18,76.0,76.57,75.46,75.83,67.71,3716773,3716773,-0.17,-0.22368,75.965,"April 18, 22",-0.0022368
2022-04-19,76.22,76.44,75.43,76.27,68.11,3759200,3759200,0.05,0.06559958,76.09,"April 19, 22",0.0006559958
2022-04-20,76.91,77.08,76.4,76.5,68.31,4583069,4583069,-0.41,-0.53309,76.7225,"April 20, 22",-0.0053309
2022-04-21,76.28,77.24,76.1,76.46,68.27,4898872,4898872,0.18,0.23597,76.52,"April 21, 22",0.0023597
2022-04-22,76.5,76.79,75.82,75.91,67.78,4861700,4861700,-0.59,-0.77124,76.255,"April 22, 22",-0.0077124
2022-04-25,76.14,76.32,73.94,74.97,66.94,7424100,7424100,-1.17,-1.54,75.3425,"April 25, 22",-0.0154
2022-04-26,74.75,75.42,73.72,73.74,65.85,6880511,6880511,-1.01,-1.35,74.4075,"April 26, 22",-0.0135
2022-04-27,73.9,74.52,72.85,73.48,65.61,6407613,6407613,-0.42,-0.56834,73.6875,"April 27, 22",-0.0056834
2022-04-28,74.64,76.14,73.9,75.58,67.49,5702552,5702552,0.94,1.26,75.065,"April 28, 22",0.0126
2022-04-29,75.29,75.37,73.27,73.39,65.53,8189648,8189648,-1.9,-2.52,74.33,"April 29, 22",-0.0252
2022-05-02,74.04,74.27,72.13,73.21,65.37,6371927,6371927,-0.83,-1.12,73.4125,"May 02, 22",-0.0112
2022-05-03,73.18,74.53,72.86,73.12,65.29,4747640,4747640,-0.06,-0.08198961,73.4225,"May 03, 22",-0.0008198961
2022-05-04,73.55,74.78,73.21,74.57,66.59,5712524,5712524,1.02,1.39,74.0275,"May 04, 22",0.0139
2022-05-05,74.25,75.14,73.43,74.06,66.13,4969727,4969727,-0.19,-0.25589,74.22,"May 05, 22",-0.0025589
2022-05-06,73.87,74.87,73.52,74.67,66.68,5242470,5242470,0.8,1.08,74.2325,"May 06, 22",0.0108
2022-05-09,74.3,75.0,73.3,74.23,66.28,6063524,6063524,-0.07,-0.09421265,74.2075,"May 09, 22",-0.0009421265
2022-05-10,74.3,75.37,72.55,73.2,65.36,5314341,5314341,-1.1,-1.48,73.855,"May 10, 22",-0.0148
2022-05-11,73.41,74.99,73.2,73.98,66.06,5758914,5758914,0.57,0.77646,73.895,"May 11, 22",0.0077646
2022-05-12,73.98,74.31,72.55,74.08,66.15,6631416,6631416,0.1,0.13517,73.73,"May 12, 22",0.0013517
2022-05-13,73.9,74.03,72.67,73.65,66.37,5018146,5018146,-0.25,-0.33829,73.5625,"May 13, 22",-0.0033829
2022-05-16,73.91,74.61,73.59,74.25,66.92,4537909,4537909,0.34,0.46002,74.09,"May 16, 22",0.0046002
2022-05-17,74.5,74.61,72.9,74.15,66.83,4527904,4527904,-0.35,-0.4698,74.04,"May 17, 22",-0.004698
2022-05-18,74.6,74.78,73.65,73.82,66.53,5498715,5498715,-0.78,-1.05,74.2125,"May 18, 22",-0.0105
2022-05-19,73.71,73.85,72.52,73.33,66.09,5814925,5814925,-0.38,-0.51553,73.3525,"May 19, 22",-0.0051553
2022-05-20,73.28,73.77,72.44,73.41,66.16,5758224,5758224,0.13,0.1774,73.225,"May 20, 22",0.001774
2022-05-23,74.11,74.7,73.38,74.15,66.83,3927399,3927399,0.04,0.05397382,74.085,"May 23, 22",0.0005397382
2022-05-24,74.42,75.97,74.02,75.69,68.21,7298325,7298325,1.27,1.71,75.025,"May 24, 22",0.0171
2022-05-25,75.8,76.09,75.14,75.69,68.21,3859924,3859924,-0.11,-0.14512,75.68,"May 25, 22",-0.0014512
2022-05-26,76.25,76.3,75.24,75.29,67.85,3561828,3561828,-0.96,-1.26,75.77,"May 26, 22",-0.0126
2022-05-27,75.11,76.11,75.06,76.07,68.56,3773800,3773800,0.96,1.28,75.5875,"May 27, 22",0.0128
2022-05-31,75.33,75.99,74.97,75.66,68.19,8118800,8118800,0.33,0.43807,75.4875,"May 31, 22",0.0043807
2022-06-01,75.8,75.92,74.76,75.55,68.09,4902639,4902639,-0.25,-0.32982,75.5075,"June 01, 22",-0.0032982
2022-06-02,76.14,76.24,74.12,75.95,68.45,4732943,4732943,-0.19,-0.24954,75.6125,"June 02, 22",-0.0024954
2022-06-03,75.68,75.93,75.12,75.26,67.83,2686210,2686210,-0.42,-0.55497,75.4975,"June 03, 22",-0.0055497
2022-06-06,75.49,75.97,75.27,75.35,67.91,4674500,4674500,-0.14,-0.18546,75.52,"June 06, 22",-0.0018546
2022-06-07,75.36,75.72,74.8,75.69,68.21,3471200,3471200,0.33,0.4379,75.3925,"June 07, 22",0.004379
2022-06-08,75.41,75.61,74.54,74.63,67.26,2981627,2981627,-0.78,-1.03,75.0475,"June 08, 22",-0.0103
2022-06-09,74.85,75.4,72.84,72.89,65.69,4184824,4184824,-1.96,-2.62,73.995,"June 09, 22",-0.0262
2022-06-10,72.55,72.78,71.62,72.14,65.01,4967840,4967840,-0.41,-0.56513,72.2725,"June 10, 22",-0.0056513
2022-06-13,71.32,71.58,68.38,68.75,61.96,6507647,6507647,-2.57,-3.6,70.0075,"June 13, 22",-0.036
2022-06-14,68.81,68.88,66.11,66.78,60.18,6889045,6889045,-2.03,-2.95,67.645,"June 14, 22",-0.0295
2022-06-15,66.96,67.46,65.69,66.57,59.99,6543352,6543352,-0.39,-0.58244,66.67,"June 15, 22",-0.0058244
2022-06-16,65.82,66.29,64.94,66.28,59.73,7006200,7006200,0.46,0.69888,65.8325,"June 16, 22",0.0069888
2022-06-17,66.4,66.61,64.79,65.39,58.93,9042045,9042045,-1.01,-1.52,65.7975,"June 17, 22",-0.0152
2022-06-21,65.75,67.43,65.58,67.15,60.52,6334991,6334991,1.4,2.13,66.4775,"June 21, 22",0.0213
2022-06-22,66.7,68.24,66.65,67.69,61.0,5613545,5613545,0.99,1.48,67.32,"June 22, 22",0.0148
2022-06-23,68.12,69.43,67.89,69.28,62.44,5067607,5067607,1.16,1.7,68.68,"June 23, 22",0.017
2022-06-24,69.7,70.04,69.25,69.83,62.93,4607653,4607653,0.13,0.18651,69.705,"June 24, 22",0.0018651
2022-06-27,69.39,70.68,69.29,70.37,63.42,3679500,3679500,0.98,1.41,69.9325,"June 27, 22",0.0141
2022-06-28,70.71,71.43,70.56,70.62,63.64,3788813,3788813,-0.09,-0.12728,70.83,"June 28, 22",-0.0012728
2022-06-29,70.86,71.31,70.34,70.67,63.69,2910400,2910400,-0.19,-0.26813,70.795,"June 29, 22",-0.0026813
2022-06-30,70.33,71.7,70.17,71.31,64.27,5389246,5389246,0.98,1.39,70.8775,"June 30, 22",0.0139
2022-07-01,71.75,73.24,71.44,73.14,65.92,5053504,5053504,1.39,1.94,72.3925,"July 01, 22",0.0194
2022-07-05,72.92,73.03,69.85,70.82,63.82,5903041,5903041,-2.1,-2.88,71.655,"July 05, 22",-0.0288
2022-07-06,71.07,72.22,70.64,71.47,64.41,4338913,4338913,0.4,0.56283,71.35,"July 06, 22",0.0056283
2022-07-07,71.64,72.08,71.11,71.29,64.25,2622600,2622600,-0.35,-0.48855,71.53,"July 07, 22",-0.0048855
2022-07-08,71.29,71.53,70.82,71.19,64.16,3294700,3294700,-0.1,-0.14027,71.2075,"July 08, 22",-0.0014027
2022-07-11,71.0,71.79,70.9,71.77,64.68,4028200,4028200,0.77,1.08,71.365,"July 11, 22",0.0108
2022-07-12,71.56,72.53,71.34,71.98,64.87,3887100,3887100,0.42,0.58692,71.8525,"July 12, 22",0.0058692
2022-07-13,71.42,72.18,71.18,71.2,64.17,3727100,3727100,-0.22,-0.30804,71.495,"July 13, 22",-0.0030804
2022-07-14,69.95,71.96,69.92,71.86,64.76,3119638,3119638,1.91,2.73,70.9225,"July 14, 22",0.0273
2022-07-15,72.43,72.49,71.44,72.33,65.19,4975700,4975700,-0.1,-0.13806,72.1725,"July 15, 22",-0.0013806
2022-07-18,72.18,72.3,71.39,71.69,64.61,3699807,3699807,-0.49,-0.67886,71.89,"July 18, 22",-0.0067886
2022-07-19,72.07,72.29,71.58,71.75,64.66,5626800,5626800,-0.32,-0.44401,71.9225,"July 19, 22",-0.0044401
2022-07-20,71.79,71.99,70.76,70.94,63.93,4217245,4217245,-0.85,-1.18,71.37,"July 20, 22",-0.0118
2022-07-21,70.93,71.08,70.35,70.85,63.85,3434240,3434240,-0.08,-0.11279,70.8025,"July 21, 22",-0.0011279
2022-07-22,71.31,71.96,71.14,71.94,64.83,3437536,3437536,0.63,0.88347,71.5875,"July 22, 22",0.0088347
2022-07-25,71.79,72.7,71.6,72.69,65.51,3227789,3227789,0.9,1.25,72.195,"July 25, 22",0.0125
2022-07-26,72.71,73.65,72.57,73.51,66.25,2717543,2717543,0.8,1.1,73.11,"July 26, 22",0.011
2022-07-27,73.15,73.45,72.57,73.26,66.02,6341737,6341737,0.11,0.15038,73.1075,"July 27, 22",0.0015038
2022-07-28,73.93,76.0,73.26,75.84,68.35,5841000,5841000,1.91,2.58,74.7575,"July 28, 22",0.0258
2022-07-29,75.84,77.61,75.65,76.89,69.29,7830140,7830140,1.05,1.38,76.4975,"July 29, 22",0.0138
2022-08-01,76.67,77.27,76.14,76.68,69.11,4324600,4324600,0.01,0.01304291,76.69,"August 01, 22",0.0001304291
2022-08-02,76.98,77.5,75.86,75.93,68.43,4795010,4795010,-1.05,-1.36,76.5675,"August 02, 22",-0.0136
2022-08-03,75.89,77.4,74.75,77.26,69.63,4436915,4436915,1.37,1.81,76.325,"August 03, 22",0.0181
2022-08-04,77.5,78.78,77.46,77.97,70.27,5241990,5241990,0.47,0.60645,77.9275,"August 04, 22",0.0060645
2022-08-05,77.54,77.87,76.42,77.27,69.64,4136366,4136366,-0.27,-0.34821,77.275,"August 05, 22",-0.0034821
2022-08-08,77.85,78.15,76.91,77.19,69.57,4259600,4259600,-0.66,-0.84778,77.525,"August 08, 22",-0.0084778
2022-08-09,77.53,78.41,77.47,78.25,70.52,3149600,3149600,0.72,0.92867,77.915,"August 09, 22",0.0092867
2022-08-10,78.47,78.62,77.92,78.29,70.56,3141073,3141073,-0.18,-0.22939,78.325,"August 10, 22",-0.0022939
2022-08-11,78.28,78.82,77.69,77.9,70.21,3619600,3619600,-0.38,-0.48544,78.1725,"August 11, 22",-0.0048544
2022-08-12,77.63,78.17,77.48,78.12,71.02,3152726,3152726,0.49,0.6312,77.85,"August 12, 22",0.006312
2022-08-15,78.13,78.65,77.95,78.37,71.25,5578330,5578330,0.24,0.30718,78.275,"August 15, 22",0.0030718
2022-08-16,78.36,79.38,78.21,79.07,71.89,4122947,4122947,0.71,0.90607,78.755,"August 16, 22",0.0090607
2022-08-17,78.93,79.54,78.84,79.25,72.05,3602600,3602600,0.32,0.40542,79.14,"August 17, 22",0.0040542
2022-08-18,79.26,79.96,79.21,79.72,72.48,2867300,2867300,0.46,0.58037,79.5375,"August 18, 22",0.0058037
2022-08-19,79.9,80.57,79.59,80.16,72.88,3483491,3483491,0.26,0.32541,80.055,"August 19, 22",0.0032541
2022-08-22,79.83,80.04,78.9,79.11,71.92,2593600,2593600,-0.72,-0.90192,79.47,"August 22, 22",-0.0090192
2022-08-23,79.24,79.24,78.51,78.79,71.63,2234100,2234100,-0.45,-0.5679,78.945,"August 23, 22",-0.005679
2022-08-24,79.02,79.15,78.31,78.87,71.71,2508038,2508038,-0.15,-0.18983,78.8375,"August 24, 22",-0.0018983
2022-08-25,79.01,79.16,78.26,79.12,71.93,2471000,2471000,0.11,0.13922,78.8875,"August 25, 22",0.0013922
2022-08-26,79.18,79.48,78.14,78.2,71.1,3091526,3091526,-0.98,-1.24,78.75,"August 26, 22",-0.0124
2022-08-29,77.78,79.24,77.51,78.68,71.53,2714326,2714326,0.9,1.16,78.3025,"August 29, 22",0.0116
2022-08-30,78.61,78.79,77.26,77.58,70.53,3087002,3087002,-1.03,-1.31,78.06,"August 30, 22",-0.0131
2022-08-31,77.52,78.09,77.05,77.07,70.07,4301438,4301438,-0.45,-0.5805,77.4325,"August 31, 22",-0.005805
2022-09-01,77.25,78.9,77.17,78.77,71.61,3740310,3740310,1.52,1.97,78.0225,"September 01, 22",0.0197
2022-09-02,78.91,79.65,77.62,77.87,70.8,3128300,3128300,-1.04,-1.32,78.5125,"September 02, 22",-0.0132
2022-09-06,78.2,78.97,77.59,77.78,70.71,4134200,4134200,-0.42,-0.53708,78.135,"September 06, 22",-0.0053708
2022-09-07,78.16,79.93,78.15,79.75,72.51,5148185,5148185,1.59,2.03,78.9975,"September 07, 22",0.0203
2022-09-08,79.54,80.02,79.04,79.41,72.2,2684162,2684162,-0.13,-0.16344,79.5025,"September 08, 22",-0.0016344
2022-09-09,79.72,80.08,79.19,79.52,72.3,3240412,3240412,-0.2,-0.25088,79.6275,"September 09, 22",-0.0025088
2022-09-12,79.6,80.32,79.4,80.15,72.87,3368326,3368326,0.55,0.69095,79.8675,"September 12, 22",0.0069095
2022-09-13,79.47,79.78,77.89,78.23,71.12,3211642,3211642,-1.24,-1.56,78.8425,"September 13, 22",-0.0156
2022-09-14,78.35,79.74,78.35,79.43,72.21,2905800,2905800,1.08,1.38,78.9675,"September 14, 22",0.0138
2022-09-15,79.15,79.15,77.23,77.29,70.27,3976902,3976902,-1.86,-2.35,78.205,"September 15, 22",-0.0235
2022-09-16,77.27,77.83,76.91,77.25,70.23,8144565,8144565,-0.02,-0.02588327,77.315,"September 16, 22",-0.0002588327
2022-09-19,77.03,78.34,76.69,78.27,71.16,3977700,3977700,1.24,1.61,77.5825,"September 19, 22",0.0161
2022-09-20,77.82,77.91,76.41,77.22,70.21,2999251,2999251,-0.6,-0.77101,77.34,"September 20, 22",-0.0077101
2022-09-21,77.63,78.22,76.12,76.13,69.21,2458709,2458709,-1.5,-1.93,77.025,"September 21, 22",-0.0193
2022-09-22,76.13,76.54,75.55,75.94,69.04,2831131,2831131,-0.19,-0.24957,76.04,"September 22, 22",-0.0024957
2022-09-23,75.3,75.52,74.24,74.99,68.18,3283711,3283711,-0.31,-0.41169,75.0125,"September 23, 22",-0.0041169
2022-09-26,74.94,74.95,72.21,73.15,66.5,4095300,4095300,-1.79,-2.39,73.8125,"September 26, 22",-0.0239
2022-09-27,73.6,73.6,71.46,71.72,65.2,3975558,3975558,-1.88,-2.55,72.595,"September 27, 22",-0.0255
2022-09-28,72.6,72.95,71.68,72.52,65.93,4003613,4003613,-0.08,-0.11019,72.4375,"September 28, 22",-0.0011019
2022-09-29,72.45,72.67,69.27,69.38,63.08,3994528,3994528,-3.07,-4.24,70.9425,"September 29, 22",-0.0424
2022-09-30,69.79,70.1,67.85,68.0,61.82,7156100,7156100,-1.79,-2.56,68.935,"September 30, 22",-0.0256
2022-10-03,69.27,70.28,68.52,69.73,63.4,4279600,4279600,0.46,0.66407,69.45,"October 03, 22",0.0066407
2022-10-04,69.86,71.11,69.33,70.69,64.27,4521629,4521629,0.83,1.19,70.2475,"October 04, 22",0.0119
2022-10-05,69.97,69.97,68.01,68.73,62.49,4030544,4030544,-1.24,-1.77,69.17,"October 05, 22",-0.0177
2022-10-06,68.5,68.58,65.67,65.73,59.76,6649992,6649992,-2.77,-4.04,67.12,"October 06, 22",-0.0404
2022-10-07,65.83,65.99,63.79,64.12,58.3,4889412,4889412,-1.71,-2.6,64.9325,"October 07, 22",-0.026
2022-10-10,64.26,64.98,63.94,63.99,58.18,2943500,2943500,-0.27,-0.42017,64.2925,"October 10, 22",-0.0042017
2022-10-11,63.65,64.55,63.37,63.64,57.86,3906910,3906910,-0.01,-0.01571092,63.8025,"October 11, 22",-0.0001571092
2022-10-12,63.55,63.79,61.48,61.5,55.91,5066685,5066685,-2.05,-3.23,62.58,"October 12, 22",-0.0323
2022-10-13,60.96,64.14,60.71,64.05,58.23,5246966,5246966,3.09,5.07,62.465,"October 13, 22",0.0507
2022-10-14,64.65,65.77,63.2,63.51,57.74,5079974,5079974,-1.14,-1.76,64.2825,"October 14, 22",-0.0176
2022-10-17,64.08,65.15,64.08,64.28,58.44,4018724,4018724,0.2,0.31211,64.3975,"October 17, 22",0.0031211
2022-10-18,65.17,65.86,64.82,65.39,59.45,3841500,3841500,0.22,0.33758,65.31,"October 18, 22",0.0033758
2022-10-19,64.55,65.12,64.18,64.69,58.81,3158921,3158921,0.14,0.21689,64.635,"October 19, 22",0.0021689
2022-10-20,65.04,65.04,63.39,63.5,57.73,4098700,4098700,-1.54,-2.37,64.2425,"October 20, 22",-0.0237
2022-10-21,63.56,64.8,63.36,64.5,58.64,5225600,5225600,0.94,1.48,64.055,"October 21, 22",0.0148
2022-10-24,64.62,65.04,63.81,64.59,58.72,4327152,4327152,-0.03,-0.04642526,64.515,"October 24, 22",-0.0004642526
2022-10-25,64.69,65.79,64.68,65.72,59.75,3753082,3753082,1.03,1.59,65.22,"October 25, 22",0.0159
2022-10-26,66.0,66.44,65.12,65.64,59.68,4312843,4312843,-0.36,-0.54545,65.8,"October 26, 22",-0.0054545
2022-10-27,66.46,66.89,65.02,65.17,59.25,7106582,7106582,-1.29,-1.94,65.885,"October 27, 22",-0.0194
2022-10-28,65.51,67.12,65.51,66.34,60.31,4509990,4509990,0.83,1.27,66.12,"October 28, 22",0.0127
2022-10-31,65.99,66.28,65.15,65.48,59.53,5054863,5054863,-0.51,-0.77284,65.725,"October 31, 22",-0.0077284
2022-11-01,65.77,66.06,64.98,65.53,59.58,3196200,3196200,-0.24,-0.36491,65.585,"November 01, 22",-0.0036491
2022-11-02,65.34,66.64,64.77,64.8,58.91,4289739,4289739,-0.54,-0.82645,65.3875,"November 02, 22",-0.0082645
2022-11-03,64.26,65.44,63.88,64.85,58.96,4163271,4163271,0.59,0.91815,64.6075,"November 03, 22",0.0091815
2022-11-04,65.0,65.29,63.95,64.91,59.01,3542500,3542500,-0.09,-0.13846,64.7875,"November 04, 22",-0.0013846
2022-11-07,64.82,64.82,62.42,63.36,57.6,5010842,5010842,-1.46,-2.25,63.855,"November 07, 22",-0.0225
2022-11-08,63.55,64.37,63.39,63.95,58.14,3346812,3346812,0.4,0.62943,63.815,"November 08, 22",0.0062943
2022-11-09,63.87,64.37,63.31,63.44,57.68,3404720,3404720,-0.43,-0.67324,63.7475,"November 09, 22",-0.0067324
2022-11-10,65.0,65.8,63.95,65.71,59.74,5143165,5143165,0.71,1.09,65.115,"November 10, 22",0.0109
2022-11-11,65.85,65.89,64.52,65.09,59.18,4639093,4639093,-0.76,-1.15,65.3375,"November 11, 22",-0.0115
2022-11-14,65.47,65.84,64.52,64.54,58.68,5160600,5160600,-0.93,-1.42,65.0925,"November 14, 22",-0.0142
2022-11-15,65.29,65.94,64.66,65.89,59.9,5905921,5905921,0.605,0.91898,65.445,"November 15, 22",0.0091898
2022-11-16,66.0,66.46,65.48,65.83,59.85,5338668,5338668,-0.17,-0.25758,65.9425,"November 16, 22",-0.0025758
2022-11-17,65.31,65.74,64.61,64.92,59.02,4465334,4465334,-0.39,-0.59715,65.145,"November 17, 22",-0.0059715
2022-11-18,64.7,65.63,64.41,65.57,60.24,5202922,5202922,0.87,1.34,65.0775,"November 18, 22",0.0134
2022-11-21,65.38,65.92,65.11,65.73,60.39,4837600,4837600,0.35,0.53533,65.535,"November 21, 22",0.0053533
2022-11-22,65.99,66.44,65.55,65.95,60.59,3760800,3760800,-0.04,-0.06061524,65.9825,"November 22, 22",-0.0006061524
2022-11-23,65.82,66.38,65.6,66.36,60.97,3900276,3900276,0.54,0.82042,66.04,"November 23, 22",0.0082042
2022-11-25,66.63,67.19,66.53,66.91,61.48,1435619,1435619,0.28,0.42023,66.815,"November 25, 22",0.0042023
2022-11-28,66.41,66.77,65.58,65.84,60.49,4907700,4907700,-0.57,-0.8583,66.15,"November 28, 22",-0.008583
2022-11-29,65.46,65.76,65.03,65.73,60.39,4408600,4408600,0.27,0.41247,65.495,"November 29, 22",0.0041247
2022-11-30,65.62,67.83,65.47,67.64,62.15,8262142,8262142,2.02,3.08,66.64,"November 30, 22",0.0308
2022-12-01,67.94,68.56,67.16,67.72,62.22,4807100,4807100,-0.22,-0.32382,67.845,"December 01, 22",-0.0032382
2022-12-02,67.12,67.54,66.78,67.34,61.87,4003735,4003735,0.22,0.32777,67.195,"December 02, 22",0.0032777
2022-12-05,66.79,67.77,66.69,67.48,62.0,4281048,4281048,0.69,1.03,67.1825,"December 05, 22",0.0103
2022-12-06,67.85,68.51,67.78,68.48,62.92,6586576,6586576,0.63,0.92852,68.155,"December 06, 22",0.0092852
2022-12-07,68.35,69.27,68.24,68.5,62.94,4855084,4855084,0.15,0.21946,68.59,"December 07, 22",0.0021946
2022-12-08,68.35,69.14,68.11,68.68,63.1,3668000,3668000,0.33,0.48281,68.57,"December 08, 22",0.0048281
2022-12-09,68.32,68.74,68.03,68.36,62.81,3466028,3466028,0.04,0.05854801,68.3625,"December 09, 22",0.0005854801
2022-12-12,69.75,71.11,69.29,71.03,65.26,5793918,5793918,1.28,1.84,70.295,"December 12, 22",0.0184
2022-12-13,71.88,72.39,70.47,71.21,65.43,4377411,4377411,-0.67,-0.93211,71.4875,"December 13, 22",-0.0093211
2022-12-14,71.43,72.05,70.5,71.11,65.33,5043500,5043500,-0.32,-0.44799,71.2725,"December 14, 22",-0.0044799
2022-12-15,70.65,71.37,70.18,70.37,64.65,6069049,6069049,-0.28,-0.39632,70.6425,"December 15, 22",-0.0039632
2022-12-16,69.96,70.23,68.4,69.43,63.79,18469900,18469900,-0.53,-0.75758,69.505,"December 16, 22",-0.0075758
2022-12-19,69.17,69.46,68.5,68.91,63.31,4358400,4358400,-0.26,-0.37589,69.01,"December 19, 22",-0.0037589
2022-12-20,68.85,70.0,68.47,69.47,63.83,4940712,4940712,0.62,0.90051,69.1975,"December 20, 22",0.0090051
2022-12-21,69.81,71.19,69.61,70.73,64.99,6730040,6730040,0.92,1.32,70.335,"December 21, 22",0.0132
2022-12-22,70.64,70.89,69.69,70.76,65.01,3546114,3546114,0.12,0.16988,70.495,"December 22, 22",0.0016988
2022-12-23,70.64,71.75,70.64,71.74,65.91,2981701,2981701,1.1,1.56,71.1925,"December 23, 22",0.0156
2022-12-27,71.75,72.43,71.4,72.27,66.4,3682959,3682959,0.52,0.72474,71.9625,"December 27, 22",0.0072474
2022-12-28,72.42,72.83,71.47,71.65,65.83,2282600,2282600,-0.77,-1.06,72.0925,"December 28, 22",-0.0106
2022-12-29,71.95,72.48,71.89,72.19,66.33,2367300,2367300,0.24,0.33356,72.1275,"December 29, 22",0.0033356
2022-12-30,72.18,72.27,70.81,71.41,65.61,2910938,2910938,-0.77,-1.07,71.6675,"December 30, 22",-0.0107
2023-01-03,71.43,72.02,70.69,71.9,66.06,3761200,3761200,0.47,0.65799,71.51,"January 03, 23",0.0065799
2023-01-04,72.03,73.04,71.82,72.51,66.62,3857541,3857541,0.48,0.66639,72.35,"January 04, 23",0.0066639
2023-01-05,72.0,72.23,70.12,70.38,64.66,4098746,4098746,-1.62,-2.25,71.1825,"January 05, 23",-0.0225
2023-01-06,71.14,72.06,70.92,71.63,65.81,4040800,4040800,0.49,0.68878,71.4375,"January 06, 23",0.0068878
2023-01-09,71.4,72.19,71.24,71.5,65.69,3168322,3168322,0.1,0.14006,71.5825,"January 09, 23",0.0014006
2023-01-10,71.37,71.37,70.44,71.11,65.33,3215186,3215186,-0.26,-0.3643,71.0725,"January 10, 23",-0.003643
2023-01-11,71.15,71.64,70.98,71.56,65.75,2965400,2965400,0.41,0.57625,71.3325,"January 11, 23",0.0057625
2023-01-12,71.42,71.53,70.27,70.34,64.63,5082107,5082107,-1.08,-1.51,70.89,"January 12, 23",-0.0151
2023-01-13,69.95,70.57,69.33,70.32,64.61,3637100,3637100,0.37,0.52895,70.0425,"January 13, 23",0.0052895
2023-01-17,70.05,70.92,69.91,70.05,64.36,3601900,3601900,0.0,0.0,70.2325,"January 17, 23",0.0
2023-01-18,70.2,70.25,67.68,67.72,62.22,3494900,3494900,-2.48,-3.53,68.9625,"January 18, 23",-0.0353
2023-01-19,67.47,67.61,66.33,66.45,61.05,3967629,3967629,-1.02,-1.51,66.965,"January 19, 23",-0.0151
2023-01-20,66.33,67.16,65.13,67.12,61.67,3963040,3963040,0.79,1.19,66.435,"January 20, 23",0.0119
2023-01-23,66.95,67.76,66.55,66.86,61.43,3502400,3502400,-0.09,-0.13443,67.03,"January 23, 23",-0.0013443
2023-01-24,66.8,67.31,65.84,66.7,61.28,3444200,3444200,-0.1,-0.1497,66.6625,"January 24, 23",-0.001497
2023-01-25,66.2,67.37,65.76,67.26,61.8,3796000,3796000,1.06,1.6,66.6475,"January 25, 23",0.016
2023-01-26,66.95,67.76,66.77,67.52,62.04,3235545,3235545,0.57,0.85138,67.25,"January 26, 23",0.0085138
2023-01-27,67.34,68.17,67.03,68.0,62.48,2904308,2904308,0.66,0.9801,67.635,"January 27, 23",0.009801
2023-01-30,67.68,68.25,67.42,67.43,61.95,3498458,3498458,-0.25,-0.36939,67.695,"January 30, 23",-0.0036939
2023-01-31,67.68,67.8,66.87,67.68,62.18,5420900,5420900,0.0,0.0,67.5075,"January 31, 23",0.0
2023-02-01,67.49,69.44,67.39,68.86,63.27,5792400,5792400,1.37,2.03,68.295,"February 01, 23",0.0203
2023-02-02,68.79,69.21,67.49,68.62,63.05,4820599,4820599,-0.17,-0.24713,68.5275,"February 02, 23",-0.0024713
2023-02-03,68.14,68.27,66.24,67.27,61.81,3888259,3888259,-0.87,-1.28,67.48,"February 03, 23",-0.0128
2023-02-06,67.15,67.96,66.9,67.9,62.39,3000254,3000254,0.75,1.12,67.4775,"February 06, 23",0.0112
2023-02-07,67.37,67.86,66.52,67.74,62.24,3226137,3226137,0.37,0.54921,67.3725,"February 07, 23",0.0054921
2023-02-08,67.31,67.31,65.96,66.45,61.05,2619714,2619714,-0.86,-1.28,66.7575,"February 08, 23",-0.0128
2023-02-09,66.53,67.22,65.71,65.78,60.44,3243042,3243042,-0.75,-1.13,66.31,"February 09, 23",-0.0113
2023-02-10,65.85,66.99,65.64,66.88,61.45,2592410,2592410,1.03,1.56,66.34,"February 10, 23",0.0156
2023-02-13,66.8,67.45,66.8,67.13,61.68,2345049,2345049,0.33,0.49401,67.045,"February 13, 23",0.0049401
2023-02-14,67.0,67.51,66.41,66.65,61.24,2705541,2705541,-0.35,-0.52239,66.8925,"February 14, 23",-0.0052239
2023-02-15,66.43,66.79,66.1,66.77,61.35,3760191,3760191,0.345,0.51182,66.5225,"February 15, 23",0.0051182
2023-02-16,66.6,66.63,65.14,65.86,60.51,5312241,5312241,-0.74,-1.11,66.0575,"February 16, 23",-0.0111
2023-02-17,64.93,66.97,64.86,66.63,61.86,5356558,5356558,1.7,2.62,65.8475,"February 17, 23",0.0262
2023-02-21,66.06,66.27,65.36,65.55,60.85,3088400,3088400,-0.51,-0.77203,65.81,"February 21, 23",-0.0077203
2023-02-22,65.48,66.21,65.03,65.24,60.57,3523629,3523629,-0.24,-0.36652,65.49,"February 22, 23",-0.0036652
2023-02-23,65.13,65.36,64.4,64.74,60.1,7870905,7870905,-0.39,-0.5988,64.9075,"February 23, 23",-0.005988
2023-02-24,64.17,64.65,63.71,64.56,59.94,5468285,5468285,0.39,0.60776,64.2725,"February 24, 23",0.0060776
2023-02-27,64.76,65.58,64.21,64.37,59.76,4840076,4840076,-0.39,-0.60222,64.73,"February 27, 23",-0.0060222
2023-02-28,64.13,64.42,63.02,63.06,58.54,4751200,4751200,-1.07,-1.67,63.6575,"February 28, 23",-0.0167
2023-03-01,62.59,62.71,61.73,62.32,57.86,5572066,5572066,-0.27,-0.43138,62.3375,"March 01, 23",-0.0043138
2023-03-02,62.45,63.7,62.25,63.67,59.11,5766392,5766392,1.22,1.95,63.0175,"March 02, 23",0.0195
2023-03-03,63.67,64.88,63.2,64.81,60.17,4965652,4965652,1.14,1.79,64.14,"March 03, 23",0.0179
2023-03-06,64.71,65.34,64.65,65.23,60.56,4832716,4832716,0.52,0.80359,64.9825,"March 06, 23",0.0080359
2023-03-07,65.12,65.59,64.04,64.33,59.72,4115020,4115020,-0.79,-1.21,64.77,"March 07, 23",-0.0121
2023-03-08,64.25,64.91,63.88,64.73,60.09,3238940,3238940,0.48,0.74708,64.4425,"March 08, 23",0.0074708
2023-03-09,64.92,65.91,64.42,64.55,59.93,3564944,3564944,-0.37,-0.56993,64.95,"March 09, 23",-0.0056993
2023-03-10,64.81,64.9,63.63,63.94,59.36,3892600,3892600,-0.87,-1.34,64.32,"March 10, 23",-0.0134
2023-03-13,63.79,66.78,63.79,65.15,60.48,5202216,5202216,1.36,2.13,64.8775,"March 13, 23",0.0213
2023-03-14,65.62,66.39,65.43,66.18,61.44,5092441,5092441,0.56,0.8534,65.905,"March 14, 23",0.008534
2023-03-15,66.04,68.03,65.83,67.65,62.8,6256425,6256425,1.61,2.44,66.8875,"March 15, 23",0.0244
2023-03-16,67.4,68.64,67.31,68.12,63.24,6737793,6737793,0.72,1.07,67.8675,"March 16, 23",0.0107
2023-03-17,69.0,69.05,67.35,67.9,63.04,10619775,10619775,-1.1,-1.59,68.325,"March 17, 23",-0.0159
2023-03-20,68.0,70.42,67.92,68.55,63.64,5773400,5773400,0.55,0.80882,68.7225,"March 20, 23",0.0080882
2023-03-21,68.45,68.61,66.23,67.13,62.32,6030900,6030900,-1.32,-1.93,67.605,"March 21, 23",-0.0193
2023-03-22,66.98,68.18,66.7,66.71,61.93,6618769,6618769,-0.27,-0.40311,67.1425,"March 22, 23",-0.0040311
2023-03-23,66.71,67.42,66.06,66.34,61.59,4542604,4542604,-0.37,-0.55464,66.6325,"March 23, 23",-0.0055464
2023-03-24,66.52,68.6,66.42,68.59,63.68,4885361,4885361,2.07,3.11,67.5325,"March 24, 23",0.0311
2023-03-27,68.86,69.13,68.05,68.24,63.35,4100435,4100435,-0.62,-0.90038,68.57,"March 27, 23",-0.0090038
2023-03-28,68.2,68.96,68.02,68.39,63.49,5637000,5637000,0.19,0.27859,68.3925,"March 28, 23",0.0027859
2023-03-29,68.64,69.58,68.64,69.34,64.37,4229025,4229025,0.7,1.02,69.05,"March 29, 23",0.0102
2023-03-30,69.42,69.76,68.85,69.06,64.11,3997100,3997100,-0.36,-0.51858,69.2725,"March 30, 23",-0.0051858
2023-03-31,69.2,69.61,68.77,69.58,64.6,5195229,5195229,0.38,0.54913,69.29,"March 31, 23",0.0054913
2023-04-03,69.14,69.63,68.25,68.97,64.03,4323535,4323535,-0.17,-0.24588,68.9975,"April 03, 23",-0.0024588
2023-04-04,69.13,69.66,68.72,69.63,64.64,3067116,3067116,0.5,0.72327,69.285,"April 04, 23",0.0072327
2023-04-05,70.0,71.67,69.77,71.5,66.38,4522182,4522182,1.5,2.14,70.735,"April 05, 23",0.0214
2023-04-06,71.91,72.55,71.67,72.31,67.13,4504829,4504829,0.4,0.55625,72.11,"April 06, 23",0.0055625
2023-04-10,71.89,72.05,71.14,72.04,66.88,3175800,3175800,0.15,0.20865,71.78,"April 10, 23",0.0020865
2023-04-11,72.02,72.14,71.39,71.83,66.68,3239304,3239304,-0.19,-0.26382,71.845,"April 11, 23",-0.0026382
2023-04-12,71.85,72.61,71.42,72.12,66.95,3811400,3811400,0.27,0.37578,72.0,"April 12, 23",0.0037578
2023-04-13,71.84,72.49,70.9,72.46,67.27,4190021,4190021,0.62,0.86303,71.9225,"April 13, 23",0.0086303
2023-04-14,71.97,72.33,71.68,71.94,66.79,3349900,3349900,-0.03,-0.04168404,71.98,"April 14, 23",-0.0004168404
2023-04-17,72.17,72.49,71.58,72.34,67.16,2988258,2988258,0.17,0.23555,72.145,"April 17, 23",0.0023555
2023-04-18,72.3,72.79,72.08,72.58,67.38,3267221,3267221,0.28,0.38728,72.4375,"April 18, 23",0.0038728
2023-04-19,72.81,73.25,72.61,72.81,67.59,2987100,2987100,0.0,0.0,72.87,"April 19, 23",0.0
2023-04-20,72.82,73.28,72.61,73.02,67.79,3696826,3696826,0.2,0.27465,72.9325,"April 20, 23",0.0027465
2023-04-21,73.68,73.98,73.1,73.61,68.34,3184839,3184839,-0.07,-0.09500543,73.5925,"April 21, 23",-0.0009500543
2023-04-24,73.66,74.15,73.22,74.1,68.79,2617041,2617041,0.44,0.59734,73.7825,"April 24, 23",0.0059734
2023-04-25,74.23,74.46,73.76,73.98,68.68,3337440,3337440,-0.25,-0.33679,74.1075,"April 25, 23",-0.0033679
2023-04-26,73.54,73.65,72.46,72.59,67.39,3999069,3999069,-0.95,-1.29,73.06,"April 26, 23",-0.0129
2023-04-27,72.8,73.62,72.62,73.51,68.24,4126300,4126300,0.71,0.97527,73.1375,"April 27, 23",0.0097527
2023-04-28,73.54,74.03,73.09,73.55,68.28,4598816,4598816,0.01,0.01359804,73.5525,"April 28, 23",0.0001359804
2023-05-01,73.5,74.56,73.33,74.09,68.78,4044500,4044500,0.59,0.80272,73.87,"May 01, 23",0.0080272
2023-05-02,74.25,74.36,73.08,73.15,67.91,4180322,4180322,-1.1,-1.48,73.71,"May 02, 23",-0.0148
2023-05-03,73.6,74.19,73.19,73.33,68.08,3240538,3240538,-0.27,-0.36685,73.5775,"May 03, 23",-0.0036685
2023-05-04,73.44,74.29,72.53,74.25,68.93,4305256,4305256,0.81,1.1,73.6275,"May 04, 23",0.011
2023-05-05,73.78,74.96,73.66,74.94,69.57,3945648,3945648,1.16,1.57,74.335,"May 05, 23",0.0157
2023-05-08,74.81,75.16,74.27,74.57,69.23,2971600,2971600,-0.24,-0.32081,74.7025,"May 08, 23",-0.0032081
2023-05-09,74.32,74.88,74.03,74.69,69.34,4205600,4205600,0.37,0.49785,74.48,"May 09, 23",0.0049785
2023-05-10,74.96,75.75,74.8,75.66,70.24,4021700,4021700,0.7,0.93383,75.2925,"May 10, 23",0.0093383
2023-05-11,75.59,75.8,74.39,74.65,69.3,3206600,3206600,-0.94,-1.24,75.1075,"May 11, 23",-0.0124
2023-05-12,74.17,74.25,72.79,73.35,68.74,4820400,4820400,-0.82,-1.11,73.64,"May 12, 23",-0.0111
2023-05-15,73.54,73.64,72.09,72.42,67.87,3706000,3706000,-1.12,-1.52,72.9225,"May 15, 23",-0.0152
2023-05-16,72.36,72.54,70.55,70.9,66.44,4008200,4008200,-1.46,-2.02,71.5875,"May 16, 23",-0.0202
2023-05-17,71.01,71.33,70.47,70.94,66.48,4411600,4411600,-0.07,-0.09857767,70.9375,"May 17, 23",-0.0009857767
2023-05-18,70.65,71.13,70.35,71.05,66.58,4355300,4355300,0.4,0.56617,70.795,"May 18, 23",0.0056617
2023-05-19,71.41,71.81,70.91,71.41,66.92,4665601,4665601,0.0,0.0,71.385,"May 19, 23",0.0
2023-05-22,71.6,71.8,70.94,70.95,66.49,2913817,2913817,-0.65,-0.90782,71.3225,"May 22, 23",-0.0090782
2023-05-23,70.65,71.4,70.63,71.15,66.68,4500000,4500000,0.5,0.70771,70.9575,"May 23, 23",0.0070771
2023-05-24,71.05,71.67,70.73,70.85,66.4,4044700,4044700,-0.2,-0.28149,71.075,"May 24, 23",-0.0028149
2023-05-25,71.1,71.19,69.67,69.82,65.43,4980727,4980727,-1.28,-1.8,70.445,"May 25, 23",-0.018
2023-05-26,69.72,69.8,69.02,69.47,65.1,5056017,5056017,-0.25,-0.35858,69.5025,"May 26, 23",-0.0035858
2023-05-30,69.46,70.19,69.17,69.83,65.44,4197309,4197309,0.37,0.53268,69.6625,"May 30, 23",0.0053268
2023-05-31,69.83,70.29,69.15,69.75,65.37,6383329,6383329,-0.08,-0.11456,69.755,"May 31, 23",-0.0011456
2023-06-01,69.99,69.99,68.93,69.18,64.83,5021876,5021876,-0.81,-1.16,69.5225,"June 01, 23",-0.0116
2023-06-02,68.89,69.88,68.59,69.45,65.09,4840732,4840732,0.56,0.81289,69.2025,"June 02, 23",0.0081289
2023-06-05,69.34,70.16,69.25,69.69,65.31,3675730,3675730,0.35,0.50476,69.61,"June 05, 23",0.0050476
2023-06-06,70.16,70.31,69.35,69.37,65.01,5025854,5025854,-0.79,-1.13,69.7975,"June 06, 23",-0.0113
2023-06-07,69.38,70.38,68.81,70.13,65.72,4954266,4954266,0.75,1.08,69.675,"June 07, 23",0.0108
2023-06-08,70.34,71.11,69.86,71.08,66.61,4216094,4216094,0.74,1.05,70.5975,"June 08, 23",0.0105
2023-06-09,71.1,71.35,70.35,71.26,66.78,3937233,3937233,0.16,0.22504,71.015,"June 09, 23",0.0022504
2023-06-12,71.48,71.5,70.66,70.84,66.39,3395048,3395048,-0.64,-0.89536,71.12,"June 12, 23",-0.0089536
2023-06-13,70.33,70.88,69.94,70.45,66.02,4128900,4128900,0.12,0.17062,70.4,"June 13, 23",0.0017062
2023-06-14,70.6,71.41,70.37,70.48,66.05,4249337,4249337,-0.12,-0.16997,70.715,"June 14, 23",-0.0016997
2023-06-15,70.88,71.35,70.54,70.76,66.31,4141907,4141907,-0.12,-0.1693,70.8825,"June 15, 23",-0.001693
2023-06-16,70.64,72.19,70.56,71.76,67.25,9350020,9350020,1.12,1.59,71.2875,"June 16, 23",0.0159
2023-06-20,71.48,71.62,70.29,70.34,65.92,3723622,3723622,-1.14,-1.59,70.9325,"June 20, 23",-0.0159
2023-06-21,70.18,71.66,69.84,71.64,67.14,2958019,2958019,1.46,2.08,70.83,"June 21, 23",0.0208
2023-06-22,71.91,72.03,71.09,71.3,66.82,2513844,2513844,-0.61,-0.84828,71.5825,"June 22, 23",-0.0084828
2023-06-23,71.47,71.72,70.41,70.45,66.02,4605200,4605200,-1.02,-1.43,71.0125,"June 23, 23",-0.0143
2023-06-26,70.66,71.75,70.42,71.73,67.22,3078331,3078331,1.07,1.51,71.14,"June 26, 23",0.0151
2023-06-27,71.85,71.94,70.85,71.12,66.65,4005834,4005834,-0.73,-1.02,71.44,"June 27, 23",-0.0102
2023-06-28,71.0,71.08,69.71,69.87,65.48,3895002,3895002,-1.13,-1.59,70.415,"June 28, 23",-0.0159
2023-06-29,69.51,69.89,68.67,69.14,64.79,5376108,5376108,-0.37,-0.5323,69.3025,"June 29, 23",-0.005323
2023-06-30,69.43,70.39,68.85,70.25,65.83,5505624,5505624,0.82,1.18,69.73,"June 30, 23",0.0118
2023-07-03,70.5,70.67,70.11,70.57,66.13,2156300,2156300,0.07,0.09929078,70.4625,"July 03, 23",0.0009929078
2023-07-05,70.36,72.08,70.36,71.68,67.18,5197600,5197600,1.32,1.88,71.12,"July 05, 23",0.0188
2023-07-06,71.13,71.22,70.37,70.79,66.34,3966884,3966884,-0.34,-0.478,70.8775,"July 06, 23",-0.00478
2023-07-07,70.39,71.14,70.07,70.68,66.24,3455887,3455887,0.29,0.41199,70.57,"July 07, 23",0.0041199
2023-07-10,70.58,70.71,69.75,70.14,65.73,2652026,2652026,-0.44,-0.62341,70.295,"July 10, 23",-0.0062341
2023-07-11,70.16,70.75,69.75,70.73,66.28,2770687,2770687,0.57,0.81243,70.3475,"July 11, 23",0.0081243
2023-07-12,70.93,71.71,70.55,71.59,67.09,3708490,3708490,0.66,0.93049,71.195,"July 12, 23",0.0093049
2023-07-13,71.51,71.75,71.06,71.48,66.99,4050646,4050646,-0.03,-0.04195217,71.45,"July 13, 23",-0.0004195217
2023-07-14,71.29,71.67,71.01,71.38,66.89,2810435,2810435,0.09,0.12624,71.3375,"July 14, 23",0.0012624
2023-07-17,71.24,71.34,70.16,70.18,65.77,2941222,2941222,-1.06,-1.49,70.73,"July 17, 23",-0.0149
2023-07-18,70.18,70.41,68.81,69.09,64.75,3611667,3611667,-1.09,-1.55,69.6225,"July 18, 23",-0.0155
2023-07-19,69.22,70.43,69.01,70.14,65.73,3383939,3383939,0.92,1.33,69.7,"July 19, 23",0.0133
2023-07-20,70.36,71.3,69.98,71.07,66.6,6103700,6103700,0.71,1.01,70.6775,"July 20, 23",0.0101
2023-07-21,71.36,73.29,71.18,73.06,68.47,5326243,5326243,1.7,2.38,72.2225,"July 21, 23",0.0238
2023-07-24,73.24,73.37,72.5,72.95,68.37,3446608,3446608,-0.29,-0.39596,73.015,"July 24, 23",-0.0039596
2023-07-25,72.7,73.18,72.4,72.61,68.05,3997215,3997215,-0.09,-0.1238,72.7225,"July 25, 23",-0.001238
2023-07-26,72.51,73.84,72.46,73.09,68.5,3005701,3005701,0.58,0.79989,72.975,"July 26, 23",0.0079989
2023-07-27,72.81,73.02,72.39,72.86,68.28,5379901,5379901,0.05,0.06867189,72.77,"July 27, 23",0.0006867189
2023-07-28,73.31,73.64,72.16,72.35,67.8,5362800,5362800,-0.96,-1.31,72.865,"July 28, 23",-0.0131
2023-07-31,72.71,72.88,72.0,72.34,67.79,6777549,6777549,-0.37,-0.50887,72.4825,"July 31, 23",-0.0050887
2023-08-01,72.28,72.54,71.25,71.28,66.8,3892844,3892844,-1.0,-1.38,71.8375,"August 01, 23",-0.0138
2023-08-02,71.02,71.64,70.89,70.97,66.51,3747237,3747237,-0.05,-0.0704027,71.13,"August 02, 23",-0.000704027
2023-08-03,71.36,71.98,68.6,68.62,64.31,5397809,5397809,-2.74,-3.84,70.14,"August 03, 23",-0.0384
2023-08-04,68.74,69.62,67.51,67.84,63.58,4105520,4105520,-0.9,-1.31,68.4275,"August 04, 23",-0.0131
2023-08-07,68.0,68.53,67.84,68.02,63.75,3197440,3197440,0.02,0.02941176,68.0975,"August 07, 23",0.0002941176
2023-08-08,68.01,68.83,67.68,68.81,64.49,3567200,3567200,0.8,1.18,68.3325,"August 08, 23",0.0118
2023-08-09,68.82,69.71,68.75,69.19,64.84,3729299,3729299,0.37,0.53763,69.1175,"August 09, 23",0.0053763
2023-08-10,69.7,69.97,69.1,69.41,65.05,2583875,2583875,-0.29,-0.41607,69.545,"August 10, 23",-0.0041607
2023-08-11,69.34,69.7,68.93,69.5,65.13,3230348,3230348,0.16,0.23075,69.3675,"August 11, 23",0.0023075
2023-08-14,69.41,69.74,68.6,68.83,64.5,2773245,2773245,-0.58,-0.83561,69.145,"August 14, 23",-0.0083561
2023-08-15,68.37,68.53,67.7,67.78,63.52,3450200,3450200,-0.59,-0.86295,68.095,"August 15, 23",-0.0086295
2023-08-16,68.09,68.48,67.78,68.11,63.83,2246900,2246900,0.02,0.02937289,68.115,"August 16, 23",0.0002937289
2023-08-17,68.24,69.08,68.12,68.25,63.96,2620500,2620500,0.01,0.01465416,68.4225,"August 17, 23",0.0001465416
2023-08-18,67.58,68.2,67.46,67.81,64.21,2682670,2682670,0.23,0.34034,67.7625,"August 18, 23",0.0034034
2023-08-21,67.75,67.85,67.14,67.61,64.02,2308909,2308909,-0.14,-0.20664,67.5875,"August 21, 23",-0.0020664
2023-08-22,67.49,67.96,67.22,67.73,64.13,2060728,2060728,0.24,0.35561,67.6,"August 22, 23",0.0035561
2023-08-23,68.11,68.15,67.24,67.55,63.96,2655152,2655152,-0.565,-0.8222,67.7625,"August 23, 23",-0.008222
2023-08-24,67.55,68.64,67.41,67.43,63.85,2414700,2414700,-0.12,-0.17765,67.7575,"August 24, 23",-0.0017765
2023-08-25,67.61,68.44,67.47,68.09,64.47,2227405,2227405,0.48,0.70995,67.9025,"August 25, 23",0.0070995
2023-08-28,68.21,68.41,67.73,68.13,64.51,2380400,2380400,-0.08,-0.11728,68.12,"August 28, 23",-0.0011728
2023-08-29,68.3,68.6,67.91,68.57,64.93,2535700,2535700,0.27,0.39531,68.345,"August 29, 23",0.0039531
2023-08-30,68.55,69.18,68.18,68.62,64.97,3583466,3583466,0.07,0.10212,68.6325,"August 30, 23",0.0010212
2023-08-31,68.82,68.83,67.7,67.73,64.13,4063800,4063800,-1.09,-1.58,68.27,"August 31, 23",-0.0158
2023-09-01,68.22,68.53,66.41,67.22,63.65,3505400,3505400,-1.0,-1.47,67.595,"September 01, 23",-0.0147
2023-09-05,67.05,67.33,65.93,66.3,62.78,3197865,3197865,-0.75,-1.12,66.6525,"September 05, 23",-0.0112
2023-09-06,66.46,66.55,65.97,66.25,62.73,5730372,5730372,-0.21,-0.31598,66.3075,"September 06, 23",-0.0031598
2023-09-07,66.79,67.93,66.74,67.11,63.54,3728600,3728600,0.32,0.47911,67.1425,"September 07, 23",0.0047911
2023-09-08,67.2,67.94,66.98,67.93,64.32,4412100,4412100,0.73,1.09,67.5125,"September 08, 23",0.0109
2023-09-11,67.83,68.45,67.71,68.13,64.51,2838763,2838763,0.3,0.44228,68.03,"September 11, 23",0.0044228
2023-09-12,68.08,68.88,67.45,68.6,64.95,3754600,3754600,0.52,0.76381,68.2525,"September 12, 23",0.0076381
2023-09-13,68.99,69.99,68.74,69.5,65.81,3632110,3632110,0.51,0.73924,69.305,"September 13, 23",0.0073924
2023-09-14,69.91,70.97,69.74,70.9,67.13,3698700,3698700,0.99,1.42,70.38,"September 14, 23",0.0142
2023-09-15,70.51,71.43,70.51,71.09,67.31,7353143,7353143,0.58,0.82258,70.885,"September 15, 23",0.0082258
2023-09-18,71.21,71.3,70.41,70.95,67.18,3686816,3686816,-0.26,-0.36512,70.9675,"September 18, 23",-0.0036512
2023-09-19,70.99,71.24,70.59,70.91,67.14,3961500,3961500,-0.08,-0.11269,70.9325,"September 19, 23",-0.0011269
2023-09-20,71.15,71.74,70.71,71.2,67.42,4072900,4072900,0.05,0.07027407,71.2,"September 20, 23",0.0007027407
2023-09-21,71.17,71.2,69.87,69.9,66.19,3982720,3982720,-1.27,-1.78,70.535,"September 21, 23",-0.0178
2023-09-22,69.6,69.99,69.12,69.37,65.68,3528747,3528747,-0.23,-0.33046,69.52,"September 22, 23",-0.0033046
2023-09-25,69.06,69.4,68.67,69.29,65.61,3038140,3038140,0.23,0.33304,69.105,"September 25, 23",0.0033304
2023-09-26,68.81,69.11,66.8,67.11,63.54,3948574,3948574,-1.7,-2.47,67.9575,"September 26, 23",-0.0247
2023-09-27,67.0,67.44,66.03,66.14,62.63,4712500,4712500,-0.86,-1.28,66.6525,"September 27, 23",-0.0128
2023-09-28,66.53,66.71,64.93,65.07,61.61,5083626,5083626,-1.46,-2.19,65.81,"September 28, 23",-0.0219
2023-09-29,65.82,65.9,64.36,64.72,61.28,4928596,4928596,-1.1,-1.67,65.2,"September 29, 23",-0.0167
2023-10-02,64.3,64.48,61.92,62.71,59.38,7772700,7772700,-1.59,-2.47,63.3525,"October 02, 23",-0.0247
2023-10-03,62.3,64.38,61.56,64.03,60.63,8589500,8589500,1.73,2.78,63.0675,"October 03, 23",0.0278
2023-10-04,64.3,64.73,63.36,64.62,61.19,5147345,5147345,0.32,0.49767,64.2525,"October 04, 23",0.0049767
2023-10-05,64.43,65.07,63.72,64.59,61.16,5269131,5269131,0.16,0.24833,64.4525,"October 05, 23",0.0024833
2023-10-06,63.49,65.14,62.26,64.97,61.52,5158490,5158490,1.48,2.33,63.965,"October 06, 23",0.0233
2023-10-09,65.0,65.93,64.88,65.91,62.41,3845654,3845654,0.91,1.4,65.43,"October 09, 23",0.014
2023-10-10,66.0,66.56,65.68,66.44,62.91,4253024,4253024,0.44,0.66667,66.17,"October 10, 23",0.0066667
2023-10-11,66.8,67.28,66.28,67.1,63.53,3908165,3908165,0.3,0.4491,66.865,"October 11, 23",0.004491
2023-10-12,66.92,67.15,65.25,65.7,62.21,4192400,4192400,-1.22,-1.82,66.255,"October 12, 23",-0.0182
2023-10-13,66.35,66.86,66.0,66.55,63.01,3368623,3368623,0.2,0.30143,66.44,"October 13, 23",0.0030143
2023-10-16,67.07,67.72,66.58,67.5,63.91,4242107,4242107,0.43,0.64112,67.2175,"October 16, 23",0.0064112
2023-10-17,67.11,67.55,66.55,67.11,63.54,4596319,4596319,0.0,0.0,67.08,"October 17, 23",0.0
2023-10-18,67.1,67.52,66.41,66.6,63.06,3545011,3545011,-0.5,-0.74516,66.9075,"October 18, 23",-0.0074516
2023-10-19,66.6,67.34,66.24,66.44,62.91,4067013,4067013,-0.16,-0.24024,66.655,"October 19, 23",-0.0024024
2023-10-20,66.19,67.11,65.7,65.73,62.24,4195048,4195048,-0.46,-0.69497,66.1825,"October 20, 23",-0.0069497
2023-10-23,65.08,66.23,64.53,65.43,61.95,3700264,3700264,0.35,0.5378,65.3175,"October 23, 23",0.005378
2023-10-24,66.06,66.64,65.89,66.45,62.92,3782128,3782128,0.39,0.59037,66.26,"October 24, 23",0.0059037
2023-10-25,66.12,66.74,65.82,66.61,63.07,3781726,3781726,0.49,0.74108,66.3225,"October 25, 23",0.0074108
2023-10-26,66.63,67.64,66.54,67.16,63.59,4655125,4655125,0.53,0.79544,66.9925,"October 26, 23",0.0079544
2023-10-27,66.8,67.59,66.12,66.53,62.99,4214333,4214333,-0.27,-0.40419,66.76,"October 27, 23",-0.0040419
2023-10-30,66.86,67.32,66.61,66.79,63.24,3945806,3945806,-0.07,-0.1047,66.895,"October 30, 23",-0.001047
2023-10-31,67.01,67.6,66.7,67.3,63.72,4856545,4856545,0.29,0.43277,67.1525,"October 31, 23",0.0043277
2023-11-01,67.64,68.81,67.13,68.43,64.79,4880606,4880606,0.79,1.17,68.0025,"November 01, 23",0.0117
2023-11-02,67.38,70.56,67.38,70.12,66.39,5970740,5970740,2.74,4.07,68.86,"November 02, 23",0.0407
2023-11-03,70.56,71.33,70.37,70.39,66.65,5554400,5554400,-0.165,-0.24093,70.6625,"November 03, 23",-0.0024093
2023-11-06,70.41,70.72,69.22,69.23,65.55,5497000,5497000,-1.18,-1.68,69.895,"November 06, 23",-0.0168
2023-11-07,69.36,69.48,68.55,68.72,65.07,5092645,5092645,-0.64,-0.92272,69.0275,"November 07, 23",-0.0092272
2023-11-08,68.45,68.67,67.52,68.6,64.95,4665712,4665712,0.15,0.21914,68.31,"November 08, 23",0.0021914
2023-11-09,68.81,69.19,67.95,68.04,64.42,5923343,5923343,-0.77,-1.12,68.4975,"November 09, 23",-0.0112
2023-11-10,68.39,68.44,67.7,68.1,64.48,5902500,5902500,-0.29,-0.42404,68.1575,"November 10, 23",-0.0042404
2023-11-13,67.95,68.2,67.19,67.34,63.76,5187112,5187112,-0.61,-0.89772,67.67,"November 13, 23",-0.0089772
2023-11-14,68.24,69.29,68.13,69.21,65.53,5711674,5711674,0.97,1.42,68.7175,"November 14, 23",0.0142
2023-11-15,69.08,69.81,68.68,68.77,65.12,3392300,3392300,-0.31,-0.44876,69.085,"November 15, 23",-0.0044876
2023-11-16,69.39,70.35,69.26,70.27,66.54,4517138,4517138,0.88,1.27,69.8175,"November 16, 23",0.0127
2023-11-17,69.99,70.05,69.29,69.77,66.73,4594500,4594500,-0.22,-0.31433,69.775,"November 17, 23",-0.0031433
2023-11-20,69.65,69.65,68.63,69.44,66.41,3353036,3353036,-0.21,-0.30151,69.3425,"November 20, 23",-0.0030151
2023-11-21,69.63,69.89,68.83,69.65,66.61,3251445,3251445,0.02,0.02872325,69.5,"November 21, 23",0.0002872325
2023-11-22,69.93,69.94,69.21,69.59,66.56,2753064,2753064,-0.34,-0.4862,69.6675,"November 22, 23",-0.004862
2023-11-24,69.68,69.82,69.31,69.61,66.57,1119300,1119300,-0.07,-0.10046,69.605,"November 24, 23",-0.0010046
2023-11-27,69.63,70.41,69.44,70.26,67.2,3794300,3794300,0.63,0.90478,69.935,"November 27, 23",0.0090478
2023-11-28,70.28,71.15,69.93,70.49,67.42,4804824,4804824,0.21,0.2988,70.4625,"November 28, 23",0.002988
2023-11-29,70.58,70.97,69.91,70.23,67.17,4201800,4201800,-0.35,-0.49589,70.4225,"November 29, 23",-0.0049589
2023-11-30,70.34,71.28,70.22,70.98,67.88,8114771,8114771,0.64,0.90987,70.705,"November 30, 23",0.0090987
2023-12-01,70.91,71.53,70.4,71.52,68.4,3996100,3996100,0.61,0.86025,71.09,"December 01, 23",0.0086025
2023-12-04,71.25,71.79,71.16,71.28,68.17,4205926,4205926,0.03,0.04210526,71.37,"December 04, 23",0.0004210526
2023-12-05,71.38,71.46,70.79,70.93,67.84,3635548,3635548,-0.45,-0.63043,71.14,"December 05, 23",-0.0063043
2023-12-06,71.1,72.3,71.1,72.26,69.11,4829510,4829510,1.16,1.63,71.69,"December 06, 23",0.0163
2023-12-07,72.47,72.55,71.56,71.65,68.53,3575924,3575924,-0.82,-1.13,72.0575,"December 07, 23",-0.0113
2023-12-08,71.69,72.19,70.94,71.5,68.38,2711242,2711242,-0.19,-0.26503,71.58,"December 08, 23",-0.0026503
2023-12-11,71.23,71.56,70.84,71.36,68.25,4000841,4000841,0.13,0.18251,71.2475,"December 11, 23",0.0018251
2023-12-12,71.49,71.49,70.13,70.47,67.4,4376000,4376000,-1.02,-1.43,70.895,"December 12, 23",-0.0143
2023-12-13,70.56,73.1,70.1,73.08,69.89,5762900,5762900,2.52,3.57,71.71,"December 13, 23",0.0357
2023-12-14,73.23,73.42,71.33,71.5,68.38,6377341,6377341,-1.73,-2.36,72.37,"December 14, 23",-0.0236
2023-12-15,70.84,70.98,70.03,70.86,67.77,12327583,12327583,0.02,0.02823264,70.6775,"December 15, 23",0.0002823264
2023-12-18,70.67,71.68,70.66,71.42,68.31,5131933,5131933,0.75,1.06,71.1075,"December 18, 23",0.0106
2023-12-19,71.15,71.95,71.03,71.26,68.15,3733500,3733500,0.11,0.1546,71.3475,"December 19, 23",0.001546
2023-12-20,71.22,71.44,69.67,69.69,66.65,4363885,4363885,-1.53,-2.15,70.505,"December 20, 23",-0.0215
2023-12-21,69.92,70.16,68.71,69.37,66.34,4146784,4146784,-0.55,-0.78661,69.54,"December 21, 23",-0.0078661
2023-12-22,69.8,70.2,69.33,69.44,66.41,3013477,3013477,-0.36,-0.51576,69.6925,"December 22, 23",-0.0051576
2023-12-26,69.3,69.85,69.18,69.45,66.42,2131000,2131000,0.15,0.21645,69.445,"December 26, 23",0.0021645
2023-12-27,69.22,69.67,69.01,69.41,66.38,2771900,2771900,0.19,0.27449,69.3275,"December 27, 23",0.0027449
2023-12-28,69.36,70.32,69.28,70.16,67.1,2790526,2790526,0.8,1.15,69.78,"December 28, 23",0.0115
2023-12-29,69.85,70.26,69.63,70.12,67.06,2895500,2895500,0.27,0.38654,69.965,"December 29, 23",0.0038654
2024-01-02,69.67,70.96,69.6,70.85,67.76,3955237,3955237,1.18,1.69,70.27,"January 02, 24",0.0169
2024-01-03,71.0,72.3,70.99,72.24,69.09,6290541,6290541,1.24,1.75,71.6325,"January 03, 24",0.0175
2024-01-04,72.31,72.54,71.58,71.71,68.58,3442532,3442532,-0.6,-0.82976,72.035,"January 04, 24",-0.0082976
2024-01-05,71.74,71.85,70.71,71.61,68.49,5670223,5670223,-0.13,-0.18121,71.4775,"January 05, 24",-0.0018121
2024-01-08,71.5,72.18,71.18,72.16,69.01,3296530,3296530,0.66,0.92308,71.755,"January 08, 24",0.0092308
2024-01-09,71.7,72.01,71.34,71.87,68.74,3073677,3073677,0.17,0.2371,71.73,"January 09, 24",0.002371
2024-01-10,71.99,71.99,71.35,71.83,68.7,2563200,2563200,-0.16,-0.22225,71.79,"January 10, 24",-0.0022225
2024-01-11,72.0,72.0,70.42,70.58,67.5,3407608,3407608,-1.42,-1.97,71.25,"January 11, 24",-0.0197
2024-01-12,71.05,71.57,70.81,71.42,68.31,3184045,3184045,0.37,0.52076,71.2125,"January 12, 24",0.0052076
2024-01-16,71.1,71.1,70.18,70.32,67.25,3515190,3515190,-0.78,-1.1,70.675,"January 16, 24",-0.011
2024-01-17,70.0,70.89,69.11,69.63,66.59,3775937,3775937,-0.37,-0.52857,69.9075,"January 17, 24",-0.0052857
2024-01-18,69.31,69.47,68.45,68.77,65.77,3797327,3797327,-0.54,-0.77911,69.0,"January 18, 24",-0.0077911
2024-01-19,68.91,69.33,68.45,68.95,65.94,5003322,5003322,0.04,0.05804673,68.91,"January 19, 24",0.0005804673
2024-01-22,68.94,69.35,68.09,68.82,65.82,3670714,3670714,-0.12,-0.17406,68.8,"January 22, 24",-0.0017406
2024-01-23,68.76,68.95,68.47,68.83,65.83,5660334,5660334,0.07,0.1018,68.7525,"January 23, 24",0.001018
2024-01-24,69.22,69.41,67.7,68.2,65.23,6257728,6257728,-1.02,-1.47,68.6325,"January 24, 24",-0.0147
2024-01-25,68.84,69.26,68.29,69.24,66.22,3897979,3897979,0.4,0.58106,68.9075,"January 25, 24",0.0058106
2024-01-26,69.24,69.44,68.59,69.11,66.1,5987633,5987633,-0.13,-0.18775,69.095,"January 26, 24",-0.0018775
2024-01-29,69.15,69.29,68.68,69.19,66.17,4673814,4673814,0.04,0.05784526,69.0775,"January 29, 24",0.0005784526
2024-01-30,69.11,69.58,68.71,69.25,66.23,4578700,4578700,0.14,0.20258,69.1625,"January 30, 24",0.0020258
2024-01-31,70.0,70.33,69.07,69.52,66.49,8371572,8371572,-0.48,-0.68571,69.73,"January 31, 24",-0.0068571
2024-02-01,69.1,70.53,68.8,70.5,67.43,4554429,4554429,1.4,2.03,69.7325,"February 01, 24",0.0203
2024-02-02,69.82,69.96,67.96,68.65,65.66,5652105,5652105,-1.17,-1.68,69.0975,"February 02, 24",-0.0168
2024-02-05,68.3,68.34,67.07,67.18,64.25,5015400,5015400,-1.12,-1.64,67.7225,"February 05, 24",-0.0164
2024-02-06,67.08,67.68,66.94,67.4,64.46,3471650,3471650,0.32,0.47704,67.275,"February 06, 24",0.0047704
2024-02-07,67.54,67.77,66.8,66.95,64.03,4406230,4406230,-0.59,-0.87356,67.265,"February 07, 24",-0.0087356
2024-02-08,66.61,67.03,66.36,66.94,64.02,3811257,3811257,0.33,0.49542,66.735,"February 08, 24",0.0049542
2024-02-09,66.63,67.2,66.51,66.91,63.99,3792800,3792800,0.28,0.42023,66.8125,"February 09, 24",0.0042023
2024-02-12,66.94,68.33,66.63,68.31,65.33,4782800,4782800,1.37,2.05,67.5525,"February 12, 24",0.0205
2024-02-13,68.0,68.56,66.49,67.51,64.57,5357510,5357510,-0.49,-0.72059,67.64,"February 13, 24",-0.0072059
2024-02-14,67.46,67.89,67.23,67.81,64.85,4146900,4146900,0.35,0.51883,67.5975,"February 14, 24",0.0051883
2024-02-15,67.05,68.2,66.08,66.83,63.92,10332900,10332900,-0.22,-0.32811,67.04,"February 15, 24",-0.0032811
2024-02-16,65.99,66.64,65.8,66.48,64.25,8509100,8509100,0.49,0.74254,66.2275,"February 16, 24",0.0074254
2024-02-20,66.62,68.34,66.43,67.04,64.8,6385835,6385835,0.42,0.63044,67.1075,"February 20, 24",0.0063044
2024-02-21,67.44,67.85,67.11,67.73,65.46,4256507,4256507,0.29,0.43001,67.5325,"February 21, 24",0.0043001
2024-02-22,67.17,67.58,66.54,67.28,65.03,3530400,3530400,0.11,0.16376,67.1425,"February 22, 24",0.0016376
2024-02-23,67.32,68.06,67.22,67.69,65.42,3222217,3222217,0.37,0.54961,67.5725,"February 23, 24",0.0054961
2024-02-26,67.41,67.5,66.24,66.25,64.03,4060000,4060000,-1.16,-1.72,66.85,"February 26, 24",-0.0172
2024-02-27,66.4,66.74,66.08,66.46,64.23,4146943,4146943,0.06,0.09036145,66.42,"February 27, 24",0.0009036145
2024-02-28,66.46,66.82,66.2,66.81,64.57,5211714,5211714,0.35,0.52663,66.5725,"February 28, 24",0.0052663
2024-02-29,67.12,67.64,66.8,67.25,65.0,8578100,8578100,0.13,0.19368,67.2025,"February 29, 24",0.0019368
2024-03-01,67.03,67.12,65.99,66.86,64.62,4748338,4748338,-0.17,-0.25362,66.75,"March 01, 24",-0.0025362
2024-03-04,66.87,68.29,66.62,68.2,65.92,4285959,4285959,1.33,1.99,67.495,"March 04, 24",0.0199
2024-03-05,68.5,69.26,67.55,67.98,65.7,4542809,4542809,-0.52,-0.75912,68.3225,"March 05, 24",-0.0075912
2024-03-06,68.47,68.92,67.98,68.58,66.28,4629252,4629252,0.11,0.16065,68.4875,"March 06, 24",0.0016065
2024-03-07,69.2,69.42,68.76,69.25,66.93,4896043,4896043,0.05,0.07225434,69.1575,"March 07, 24",0.0007225434
2024-03-08,69.33,69.51,68.56,69.01,66.7,3705337,3705337,-0.32,-0.46156,69.1025,"March 08, 24",-0.0046156
2024-03-11,68.92,69.88,68.69,69.78,67.44,3490944,3490944,0.86,1.25,69.3175,"March 11, 24",0.0125
2024-03-12,69.44,70.1,69.03,69.35,67.03,3255436,3255436,-0.09,-0.12961,69.48,"March 12, 24",-0.0012961
2024-03-13,69.84,70.43,69.8,69.94,67.6,5086286,5086286,0.1,0.14318,70.0025,"March 13, 24",0.0014318
2024-03-14,69.65,69.93,68.8,69.38,67.06,4212522,4212522,-0.27,-0.38765,69.44,"March 14, 24",-0.0038765
2024-03-15,68.96,69.77,68.7,69.09,66.78,8653726,8653726,0.13,0.18852,69.13,"March 15, 24",0.0018852
2024-03-18,69.18,69.62,68.99,69.42,67.1,2688945,2688945,0.24,0.34692,69.3025,"March 18, 24",0.0034692
2024-03-19,69.63,70.33,69.02,70.21,67.86,3848621,3848621,0.58,0.83297,69.7975,"March 19, 24",0.0083297
2024-03-20,70.12,70.66,69.89,70.23,67.88,4251099,4251099,0.11,0.15687,70.225,"March 20, 24",0.0015687
2024-03-21,70.44,70.8,69.87,69.9,67.56,2864913,2864913,-0.54,-0.76661,70.2525,"March 21, 24",-0.0076661
2024-03-22,70.29,70.52,69.79,69.8,67.46,3137925,3137925,-0.49,-0.69711,70.1,"March 22, 24",-0.0069711
2024-03-25,69.9,70.1,69.52,69.76,67.42,2065233,2065233,-0.14,-0.20029,69.82,"March 25, 24",-0.0020029
2024-03-26,69.55,69.72,69.15,69.27,66.95,4360519,4360519,-0.28,-0.40259,69.4225,"March 26, 24",-0.0040259
2024-03-27,69.64,71.07,69.6,71.05,68.67,4328426,4328426,1.41,2.02,70.34,"March 27, 24",0.0202
2024-03-28,71.02,71.91,70.8,71.74,69.34,4731200,4731200,0.72,1.01,71.3675,"March 28, 24",0.0101
2024-04-01,71.49,71.7,70.56,71.1,68.72,3147543,3147543,-0.39,-0.54553,71.2125,"April 01, 24",-0.0054553
2024-04-02,71.24,72.08,71.09,71.34,68.95,3829581,3829581,0.1,0.14037,71.4375,"April 02, 24",0.0014037
2024-04-03,71.44,71.71,70.8,70.98,68.6,3798424,3798424,-0.46,-0.6439,71.2325,"April 03, 24",-0.006439
2024-04-04,70.98,71.37,69.66,70.05,67.7,6240921,6240921,-0.93,-1.31,70.515,"April 04, 24",-0.0131
2024-04-05,69.55,70.16,69.16,69.91,67.57,5302600,5302600,0.36,0.51761,69.695,"April 05, 24",0.0051761
2024-04-08,69.76,70.32,69.63,70.06,67.71,3400339,3400339,0.3,0.43005,69.9425,"April 08, 24",0.0043005
2024-04-09,70.36,70.6,69.86,70.59,68.23,4811688,4811688,0.23,0.32689,70.3525,"April 09, 24",0.0032689
2024-04-10,69.37,69.91,68.97,69.77,67.43,8425060,8425060,0.4,0.57662,69.505,"April 10, 24",0.0057662
2024-04-11,70.11,70.11,68.96,69.58,67.25,3297600,3297600,-0.53,-0.75595,69.69,"April 11, 24",-0.0075595
2024-04-12,69.84,69.93,68.32,68.73,66.43,4818437,4818437,-1.11,-1.59,69.205,"April 12, 24",-0.0159
2024-04-15,68.99,69.48,67.95,68.39,66.1,3974105,3974105,-0.6,-0.86969,68.7025,"April 15, 24",-0.0086969
2024-04-16,68.24,68.24,67.53,67.77,65.5,4426800,4426800,-0.47,-0.68875,67.945,"April 16, 24",-0.0068875
2024-04-17,68.09,69.98,68.02,69.8,67.46,6705800,6705800,1.71,2.51,68.9725,"April 17, 24",0.0251
2024-04-18,70.0,70.69,69.43,70.57,68.21,4602141,4602141,0.57,0.81429,70.1725,"April 18, 24",0.0081429
2024-04-19,70.87,72.18,70.7,72.15,69.73,6549300,6549300,1.28,1.81,71.475,"April 19, 24",0.0181
2024-04-22,71.9,73.15,71.66,72.98,70.54,5387600,5387600,1.08,1.5,72.4225,"April 22, 24",0.015
2024-04-23,72.97,73.77,72.55,73.25,70.8,6054440,6054440,0.28,0.38372,73.135,"April 23, 24",0.0038372
2024-04-24,72.75,74.22,72.11,73.91,71.44,5661800,5661800,1.16,1.59,73.2475,"April 24, 24",0.0159
2024-04-25,73.87,74.85,73.22,74.37,71.88,6164493,6164493,0.5,0.67686,74.0775,"April 25, 24",0.0067686
2024-04-26,74.37,74.44,73.14,73.21,70.76,5478800,5478800,-1.16,-1.56,73.79,"April 26, 24",-0.0156
2024-04-29,73.67,74.48,73.67,74.39,71.9,3852228,3852228,0.72,0.97733,74.0525,"April 29, 24",0.0097733
2024-04-30,73.91,74.55,73.23,73.5,71.04,5271494,5271494,-0.41,-0.55473,73.7975,"April 30, 24",-0.0055473
2024-05-01,73.38,75.13,73.2,74.52,72.02,5241882,5241882,1.14,1.55,74.0575,"May 01, 24",0.0155
2024-05-02,75.01,75.92,74.64,75.33,72.81,5468400,5468400,0.32,0.42661,75.225,"May 02, 24",0.0042661
2024-05-03,75.85,75.98,74.91,75.85,73.31,4578202,4578202,0.0,0.0,75.6475,"May 03, 24",0.0
2024-05-06,75.51,76.28,74.88,75.47,72.94,8062133,8062133,-0.04,-0.05297312,75.535,"May 06, 24",-0.0005297312
2024-05-07,75.2,77.07,75.2,76.95,74.37,8919700,8919700,1.75,2.33,76.105,"May 07, 24",0.0233
2024-05-08,76.89,77.77,76.66,77.63,75.03,6695181,6695181,0.74,0.96241,77.2375,"May 08, 24",0.0096241
2024-05-09,77.59,78.3,77.1,78.25,75.63,5542603,5542603,0.66,0.85063,77.81,"May 09, 24",0.0085063
2024-05-10,78.69,78.74,77.84,78.14,75.52,4939800,4939800,-0.55,-0.69895,78.3525,"May 10, 24",-0.0069895
2024-05-13,78.5,78.94,78.34,78.7,76.06,4420295,4420295,0.2,0.25478,78.62,"May 13, 24",0.0025478
2024-05-14,79.0,79.16,78.37,78.71,76.07,5224306,5224306,-0.29,-0.36709,78.81,"May 14, 24",-0.0036709
2024-05-15,79.11,79.77,79.03,79.29,76.63,4130014,4130014,0.18,0.22753,79.3,"May 15, 24",0.0022753
2024-05-16,79.23,79.85,79.23,79.38,76.72,5718812,5718812,0.15,0.18932,79.4225,"May 16, 24",0.0018932
2024-05-17,78.67,79.68,78.23,79.54,77.58,4833749,4833749,0.87,1.11,79.03,"May 17, 24",0.0111
2024-05-20,79.68,79.7,78.97,79.19,77.24,2984142,2984142,-0.49,-0.61496,79.385,"May 20, 24",-0.0061496
2024-05-21,79.31,80.14,79.25,79.78,77.81,3694100,3694100,0.47,0.59261,79.62,"May 21, 24",0.0059261
2024-05-22,79.32,79.61,78.56,78.69,76.75,3356215,3356215,-0.63,-0.79425,79.045,"May 22, 24",-0.0079425
2024-05-23,78.33,78.34,77.11,77.17,75.27,3890000,3890000,-1.16,-1.48,77.7375,"May 23, 24",-0.0148
2024-05-24,77.33,77.82,77.25,77.75,75.83,2424732,2424732,0.42,0.54313,77.5375,"May 24, 24",0.0054313
2024-05-28,77.56,78.33,77.28,77.54,75.63,2941821,2941821,-0.02,-0.02578649,77.6775,"May 28, 24",-0.0002578649
2024-05-29,77.05,77.38,76.64,77.2,75.3,4413800,4413800,0.15,0.19468,77.0675,"May 29, 24",0.0019468
2024-05-30,77.4,78.1,76.87,78.08,76.16,4238121,4238121,0.68,0.87855,77.6125,"May 30, 24",0.0087855
2024-05-31,78.33,80.23,78.15,80.14,78.17,7168035,7168035,1.81,2.31,79.2125,"May 31, 24",0.0231
2024-06-03,79.78,80.49,79.28,80.39,78.41,4539793,4539793,0.61,0.7646,79.985,"June 03, 24",0.007646
2024-06-04,80.25,80.84,79.56,80.71,78.72,5106570,5106570,0.46,0.57321,80.34,"June 04, 24",0.0057321
2024-06-05,80.67,80.67,79.17,79.42,77.46,4245700,4245700,-1.25,-1.55,79.9825,"June 05, 24",-0.0155
2024-06-06,79.47,79.88,78.59,78.65,76.71,4210920,4210920,-0.82,-1.03,79.1475,"June 06, 24",-0.0103
2024-06-07,78.23,78.61,77.89,77.94,76.02,3865800,3865800,-0.29,-0.3707,78.1675,"June 07, 24",-0.003707
2024-06-10,77.86,79.01,77.61,78.97,77.02,5509245,5509245,1.11,1.43,78.3625,"June 10, 24",0.0143
2024-06-11,78.44,79.05,78.05,78.5,76.57,3814953,3814953,0.06,0.07649159,78.51,"June 11, 24",0.0007649159
2024-06-12,79.4,79.4,77.83,78.44,76.51,2825771,2825771,-0.96,-1.21,78.7675,"June 12, 24",-0.0121
2024-06-13,78.56,78.91,77.81,78.69,76.75,2678145,2678145,0.13,0.16548,78.4925,"June 13, 24",0.0016548
2024-06-14,78.49,78.97,78.0,78.65,76.71,2444513,2444513,0.16,0.20385,78.5275,"June 14, 24",0.0020385
2024-06-17,78.07,78.6,77.44,77.68,75.77,3747664,3747664,-0.39,-0.49955,77.9475,"June 17, 24",-0.0049955
2024-06-18,77.62,78.02,77.25,77.94,76.02,3356398,3356398,0.32,0.41226,77.7075,"June 18, 24",0.0041226
2024-06-20,78.14,79.07,77.66,78.87,76.93,3996518,3996518,0.73,0.93422,78.435,"June 20, 24",0.0093422
2024-06-21,78.98,79.43,78.3,78.46,76.53,8477907,8477907,-0.52,-0.65839,78.7925,"June 21, 24",-0.0065839
2024-06-24,78.46,79.58,78.37,79.34,77.39,2574437,2574437,0.88,1.12,78.9375,"June 24, 24",0.0112
2024-06-25,79.24,79.3,77.81,78.02,76.1,3008047,3008047,-1.22,-1.54,78.5925,"June 25, 24",-0.0154
2024-06-26,77.77,78.45,77.45,78.21,76.28,2856000,2856000,0.44,0.56577,77.97,"June 26, 24",0.0056577
2024-06-27,78.2,78.33,77.51,78.04,76.12,3040974,3040974,-0.16,-0.2046,78.02,"June 27, 24",-0.002046
2024-06-28,78.02,78.2,77.18,77.57,75.66,6227000,6227000,-0.45,-0.57678,77.7425,"June 28, 24",-0.0057678
2024-07-01,78.03,78.47,76.96,77.0,75.1,2936500,2936500,-1.03,-1.32,77.615,"July 01, 24",-0.0132
2024-07-02,77.28,77.84,77.0,77.55,75.64,2766642,2766642,0.27,0.34938,77.4175,"July 02, 24",0.0034938
2024-07-03,77.61,78.38,77.56,77.72,75.81,1432802,1432802,0.11,0.14173,77.8175,"July 03, 24",0.0014173
2024-07-05,77.83,78.63,77.47,78.04,76.12,2343844,2343844,0.21,0.26982,77.9925,"July 05, 24",0.0026982
2024-07-08,78.02,78.22,77.62,77.8,75.88,2359650,2359650,-0.22,-0.28198,77.915,"July 08, 24",-0.0028198
2024-07-09,77.71,78.71,77.71,78.12,76.2,2623661,2623661,0.41,0.5276,78.0625,"July 09, 24",0.005276
2024-07-10,78.43,78.54,77.79,78.44,76.51,2443247,2443247,0.01,0.01275022,78.3,"July 10, 24",0.0001275022
2024-07-11,78.7,80.07,78.61,79.86,77.89,3542558,3542558,1.16,1.47,79.31,"July 11, 24",0.0147
2024-07-12,80.0,80.35,79.63,79.99,78.02,3682396,3682396,-0.01,-0.0125,79.9925,"July 12, 24",-0.000125
2024-07-15,79.52,80.25,79.3,80.05,78.08,4114063,4114063,0.53,0.6665,79.78,"July 15, 24",0.006665
2024-07-16,80.5,81.19,80.26,81.12,79.12,3211400,3211400,0.62,0.77019,80.7675,"July 16, 24",0.0077019
2024-07-17,81.38,82.84,81.18,81.63,79.62,4313719,4313719,0.25,0.3072,81.7575,"July 17, 24",0.003072
2024-07-18,81.06,82.26,81.06,81.31,79.31,2922148,2922148,0.25,0.30841,81.4225,"July 18, 24",0.0030841
2024-07-19,81.83,81.83,81.04,81.4,79.39,2730034,2730034,-0.43,-0.52548,81.525,"July 19, 24",-0.0052548
2024-07-22,81.48,82.17,81.33,81.85,79.83,3619900,3619900,0.37,0.4541,81.7075,"July 22, 24",0.004541
2024-07-23,81.74,81.82,81.29,81.35,79.35,2188321,2188321,-0.39,-0.47712,81.55,"July 23, 24",-0.0047712
2024-07-24,82.05,82.69,81.51,82.67,80.63,4190693,4190693,0.62,0.75564,82.23,"July 24, 24",0.0075564
2024-07-25,82.97,83.46,81.32,81.66,79.65,4028823,4028823,-1.31,-1.58,82.3525,"July 25, 24",-0.0158
2024-07-26,81.95,82.51,81.82,82.17,80.15,4010104,4010104,0.22,0.26846,82.1125,"July 26, 24",0.0026846
2024-07-29,82.42,83.3,82.2,83.05,81.0,3571739,3571739,0.63,0.76438,82.7425,"July 29, 24",0.0076438
2024-07-30,82.64,83.49,82.54,83.38,81.33,4032539,4032539,0.74,0.89545,83.0125,"July 30, 24",0.0089545
2024-07-31,82.94,83.7,82.29,83.52,81.46,7362408,7362408,0.58,0.6993,83.1125,"July 31, 24",0.006993
2024-08-01,83.92,87.68,83.33,87.57,85.41,8598541,8598541,3.65,4.35,85.625,"August 01, 24",0.0435
2024-08-02,88.38,89.24,86.42,88.58,86.4,7196642,7196642,0.2,0.2263,88.155,"August 02, 24",0.002263
2024-08-05,88.99,89.68,86.4,86.57,84.44,6380405,6380405,-2.42,-2.72,87.91,"August 05, 24",-0.0272
2024-08-06,86.8,87.86,86.44,86.45,84.32,4332822,4332822,-0.35,-0.40323,86.8875,"August 06, 24",-0.0040323
2024-08-07,86.81,87.84,86.5,87.29,85.14,5028689,5028689,0.48,0.55293,87.11,"August 07, 24",0.0055293
2024-08-08,86.46,87.43,86.25,86.46,84.33,4337301,4337301,0.0,0.0,86.65,"August 08, 24",0.0
2024-08-09,86.55,86.89,85.62,86.8,84.66,3974010,3974010,0.25,0.28885,86.465,"August 09, 24",0.0028885
2024-08-12,87.0,87.3,86.47,87.2,85.05,3641321,3641321,0.2,0.22989,86.9925,"August 12, 24",0.0022989
2024-08-13,87.4,87.69,86.81,87.2,85.05,3408961,3408961,-0.2,-0.22883,87.275,"August 13, 24",-0.0022883
2024-08-14,86.78,87.78,86.58,87.19,85.04,2284200,2284200,0.41,0.47246,87.0825,"August 14, 24",0.0047246
2024-08-15,86.5,87.19,86.27,87.01,84.87,2810600,2810600,0.51,0.5896,86.7425,"August 15, 24",0.005896
2024-08-16,87.39,87.85,86.75,87.36,85.21,3754471,3754471,-0.03,-0.03432887,87.3375,"August 16, 24",-0.0003432887
2024-08-19,86.83,87.03,86.52,86.94,85.5,2670644,2670644,0.11,0.12668,86.83,"August 19, 24",0.0012668
2024-08-20,87.03,87.52,86.56,86.8,85.36,3576571,3576571,-0.23,-0.26428,86.9775,"August 20, 24",-0.0026428
2024-08-21,86.76,87.7,86.66,87.57,86.12,4543061,4543061,0.81,0.93361,87.1725,"August 21, 24",0.0093361
2024-08-22,87.52,87.52,86.03,86.41,84.98,5935268,5935268,-1.11,-1.27,86.87,"August 22, 24",-0.0127
2024-08-23,86.68,86.88,86.04,86.12,84.7,3987500,3987500,-0.56,-0.64605,86.43,"August 23, 24",-0.0064605
2024-08-26,86.28,86.82,86.19,86.49,85.06,3966000,3966000,0.21,0.24339,86.445,"August 26, 24",0.0024339
2024-08-27,86.32,86.64,85.65,85.74,84.32,3130017,3130017,-0.58,-0.67192,86.0875,"August 27, 24",-0.0067192
2024-08-28,86.03,86.7,85.51,85.75,84.33,4115900,4115900,-0.28,-0.32547,85.9975,"August 28, 24",-0.0032547
2024-08-29,85.59,85.87,84.88,85.8,84.38,5020100,5020100,0.21,0.24536,85.535,"August 29, 24",0.0024536
2024-08-30,85.91,86.52,85.63,86.4,84.97,4137400,4137400,0.49,0.57036,86.115,"August 30, 24",0.0057036
2024-09-03,86.43,89.24,86.36,88.91,87.44,6486800,6486800,2.48,2.87,87.735,"September 03, 24",0.0287
2024-09-04,89.43,90.25,88.41,89.13,87.66,4189826,4189826,-0.3,-0.33546,89.305,"September 04, 24",-0.0033546
2024-09-05,89.98,90.34,88.87,89.51,88.03,4598200,4598200,-0.47,-0.52234,89.675,"September 05, 24",-0.0052234
2024-09-06,89.54,89.85,88.22,88.41,86.95,4614282,4614282,-1.13,-1.26,89.005,"September 06, 24",-0.0126
2024-09-09,88.44,89.41,88.4,89.32,87.84,3854342,3854342,0.88,0.99502,88.8925,"September 09, 24",0.0099502
2024-09-10,89.5,90.2,89.34,89.64,88.16,4104508,4104508,0.14,0.15642,89.67,"September 10, 24",0.0015642
2024-09-11,89.32,89.4,88.14,88.77,87.3,3877331,3877331,-0.55,-0.61576,88.9075,"September 11, 24",-0.0061576
2024-09-12,88.86,89.22,88.31,88.49,87.03,3527152,3527152,-0.37,-0.41639,88.72,"September 12, 24",-0.0041639
2024-09-13,88.56,89.5,88.22,89.44,87.96,2311700,2311700,0.88,0.99368,88.93,"September 13, 24",0.0099368
2024-09-16,89.0,90.13,89.0,89.89,88.4,3701100,3701100,0.89,1.0,89.505,"September 16, 24",0.01
2024-09-17,89.78,89.84,89.11,89.65,88.17,3019367,3019367,-0.13,-0.1448,89.595,"September 17, 24",-0.001448
2024-09-18,89.53,89.75,88.47,89.01,87.54,3676006,3676006,-0.52,-0.58081,89.19,"September 18, 24",-0.0058081
2024-09-19,88.65,89.01,88.0,88.86,87.39,7627700,7627700,0.21,0.23689,88.63,"September 19, 24",0.0023689
2024-09-20,90.12,90.14,88.47,89.7,88.22,9736583,9736583,-0.42,-0.46605,89.6075,"September 20, 24",-0.0046605
2024-09-23,89.85,90.59,89.53,90.52,89.02,3825258,3825258,0.67,0.74569,90.1225,"September 23, 24",0.0074569
2024-09-24,89.99,90.85,89.49,89.73,88.25,6222469,6222469,-0.26,-0.28892,90.015,"September 24, 24",-0.0028892
2024-09-25,90.15,90.55,88.92,89.35,87.87,3457300,3457300,-0.8,-0.88741,89.7425,"September 25, 24",-0.0088741
2024-09-26,88.89,89.62,88.65,88.95,87.48,3742420,3742420,0.06,0.06749916,89.0275,"September 26, 24",0.0006749916
2024-09-27,89.19,90.13,88.91,90.1,88.61,4531725,4531725,0.91,1.02,89.5825,"September 27, 24",0.0102
2024-09-30,90.05,90.63,89.55,90.18,88.69,6838691,6838691,0.13,0.14436,90.1025,"September 30, 24",0.0014436
2024-10-01,90.46,91.77,90.0,90.88,89.38,4030104,4030104,0.42,0.46429,90.7775,"October 01, 24",0.0046429
2024-10-02,90.25,91.82,90.12,91.59,90.08,4869199,4869199,1.34,1.48,90.945,"October 02, 24",0.0148
2024-10-03,91.82,91.87,90.19,90.7,89.2,6120737,6120737,-1.12,-1.22,91.145,"October 03, 24",-0.0122
2024-10-04,89.9,90.48,89.35,90.31,88.82,3432324,3432324,0.41,0.45606,90.01,"October 04, 24",0.0045606
2024-10-07,90.06,90.23,88.67,88.89,87.42,4871535,4871535,-1.17,-1.3,89.4625,"October 07, 24",-0.013
2024-10-08,89.2,89.72,88.8,89.29,87.81,2865551,2865551,0.09,0.1009,89.2525,"October 08, 24",0.001009
2024-10-09,89.44,90.0,88.81,88.93,87.46,4127973,4127973,-0.51,-0.57021,89.295,"October 09, 24",-0.0057021
2024-10-10,88.97,89.8,88.21,88.26,86.8,3288048,3288048,-0.71,-0.79802,88.81,"October 10, 24",-0.0079802
2024-10-11,88.61,89.08,88.32,88.96,87.49,3081200,3081200,0.35,0.39499,88.7425,"October 11, 24",0.0039499
2024-10-14,88.75,89.95,88.75,89.84,88.35,2764765,2764765,1.09,1.23,89.3225,"October 14, 24",0.0123
2024-10-15,90.5,91.4,90.36,90.71,89.21,3716636,3716636,0.21,0.23204,90.7425,"October 15, 24",0.0023204
2024-10-16,90.98,92.46,90.6,92.29,90.76,3425709,3425709,1.31,1.44,91.5825,"October 16, 24",0.0144
2024-10-17,92.31,92.85,92.02,92.7,91.17,3908792,3908792,0.39,0.42249,92.47,"October 17, 24",0.0042249
2024-10-18,92.7,93.35,92.02,93.24,91.7,3663400,3663400,0.54,0.58252,92.8275,"October 18, 24",0.0058252
2024-10-21,93.42,93.73,92.61,92.73,91.2,3188192,3188192,-0.69,-0.7386,93.1225,"October 21, 24",-0.007386
2024-10-22,92.35,93.19,92.11,93.08,91.54,3021108,3021108,0.73,0.79047,92.6825,"October 22, 24",0.0079047
2024-10-23,92.91,94.18,92.83,94.15,92.59,4739181,4739181,1.24,1.33,93.5175,"October 23, 24",0.0133
2024-10-24,93.88,94.45,93.33,93.61,92.06,2722300,2722300,-0.27,-0.2876,93.8175,"October 24, 24",-0.002876
2024-10-25,94.14,94.19,91.81,91.88,90.36,2498800,2498800,-2.26,-2.4,93.005,"October 25, 24",-0.024
2024-10-28,92.22,92.69,91.76,91.79,90.27,2773060,2773060,-0.43,-0.46628,92.115,"October 28, 24",-0.0046628
2024-10-29,91.0,91.03,89.63,89.82,88.34,5860788,5860788,-1.18,-1.3,90.37,"October 29, 24",-0.013
2024-10-30,90.33,90.33,89.04,89.36,87.88,7005800,7005800,-0.97,-1.07,89.765,"October 30, 24",-0.0107
2024-10-31,90.69,92.38,90.12,91.03,89.53,10247104,10247104,0.34,0.3749,91.055,"October 31, 24",0.003749
2024-11-01,91.0,91.0,88.3,88.54,87.08,6817447,6817447,-2.46,-2.7,89.71,"November 01, 24",-0.027
2024-11-04,88.54,89.21,87.5,88.12,86.66,4745100,4745100,-0.42,-0.47436,88.3425,"November 04, 24",-0.0047436
2024-11-05,88.18,88.78,87.78,88.7,87.23,4438001,4438001,0.52,0.5897,88.36,"November 05, 24",0.005897
2024-11-06,88.2,88.74,87.11,87.42,85.97,4708270,4708270,-0.78,-0.88435,87.8675,"November 06, 24",-0.0088435
2024-11-07,87.51,87.73,86.37,86.93,85.49,4574539,4574539,-0.58,-0.66278,87.135,"November 07, 24",-0.0066278
2024-11-08,87.44,88.79,87.15,88.64,87.17,3805942,3805942,1.2,1.37,88.005,"November 08, 24",0.0137
2024-11-11,88.14,89.13,88.14,88.33,86.87,2899603,2899603,0.19,0.21557,88.435,"November 11, 24",0.0021557
2024-11-12,88.4,88.63,87.6,87.71,86.26,4171565,4171565,-0.69,-0.78054,88.085,"November 12, 24",-0.0078054
2024-11-13,88.23,88.23,86.78,87.52,86.07,3329966,3329966,-0.71,-0.80471,87.69,"November 13, 24",-0.0080471
2024-11-14,87.49,87.5,86.61,86.78,85.35,3316300,3316300,-0.71,-0.81152,87.095,"November 14, 24",-0.0081152
2024-11-15,86.67,88.0,86.67,87.93,86.48,4464526,4464526,1.26,1.45,87.3175,"November 15, 24",0.0145
2024-11-18,87.0,88.17,86.84,88.04,87.3,4991518,4991518,1.04,1.2,87.5125,"November 18, 24",0.012
2024-11-19,87.81,88.39,87.14,88.29,87.55,3546445,3546445,0.48,0.54663,87.9075,"November 19, 24",0.0054663
2024-11-20,88.1,88.41,87.8,87.97,87.23,4239934,4239934,-0.13,-0.14756,88.07,"November 20, 24",-0.0014756
2024-11-21,87.85,88.41,87.37,88.14,87.4,5635644,5635644,0.29,0.33011,87.9425,"November 21, 24",0.0033011
2024-11-22,88.55,88.63,87.58,87.6,86.86,3440105,3440105,-0.95,-1.07,88.09,"November 22, 24",-0.0107
2024-11-25,87.95,88.44,87.41,88.42,87.68,5833995,5833995,0.47,0.53439,88.055,"November 25, 24",0.0053439
2024-11-26,88.53,89.36,88.14,89.33,88.58,3509229,3509229,0.8,0.90365,88.84,"November 26, 24",0.0090365
2024-11-27,89.68,90.24,89.34,89.74,88.99,3504794,3504794,0.06,0.06690455,89.75,"November 27, 24",0.0006690455
2024-11-29,89.91,90.09,88.92,89.13,88.38,2364000,2364000,-0.78,-0.86753,89.5125,"November 29, 24",-0.0086753
2024-12-02,89.39,89.39,87.64,87.77,87.03,4030000,4030000,-1.62,-1.81,88.5475,"December 02, 24",-0.0181
2024-12-03,88.27,88.5,86.24,86.26,85.53,5724669,5724669,-2.01,-2.28,87.3175,"December 03, 24",-0.0228
2024-12-04,86.17,86.47,85.5,85.85,85.13,3795781,3795781,-0.32,-0.37136,85.9975,"December 04, 24",-0.0037136
2024-12-05,85.9,86.65,85.89,86.19,85.46,3007870,3007870,0.29,0.3376,86.1575,"December 05, 24",0.003376
2024-12-06,86.12,86.44,84.5,84.81,84.1,4798391,4798391,-1.31,-1.52,85.4675,"December 06, 24",-0.0152
2024-12-09,84.9,85.2,83.85,84.31,83.6,3866648,3866648,-0.59,-0.69494,84.565,"December 09, 24",-0.0069494
2024-12-10,84.11,84.68,83.24,84.39,83.68,3250123,3250123,0.28,0.3329,84.105,"December 10, 24",0.003329
2024-12-11,84.16,84.36,83.0,83.25,82.55,5066923,5066923,-0.91,-1.08,83.6925,"December 11, 24",-0.0108
2024-12-12,83.57,84.17,83.18,83.37,82.67,3053900,3053900,-0.2,-0.23932,83.5725,"December 12, 24",-0.0023932
2024-12-13,83.27,83.39,82.71,83.2,82.5,2549300,2549300,-0.07,-0.08406389,83.1425,"December 13, 24",-0.0008406389
2024-12-16,83.16,83.34,81.82,81.88,81.19,4716408,4716408,-1.28,-1.54,82.55,"December 16, 24",-0.0154
2024-12-17,81.55,83.36,81.38,83.28,82.58,5500888,5500888,1.73,2.12,82.3925,"December 17, 24",0.0212
2024-12-18,82.89,83.2,81.45,81.5,80.81,4016060,4016060,-1.39,-1.68,82.26,"December 18, 24",-0.0168
2024-12-19,81.5,82.79,81.38,81.78,81.09,4044766,4044766,0.28,0.34356,81.8625,"December 19, 24",0.0034356
2024-12-20,81.75,83.1,81.4,82.86,82.16,7725066,7725066,1.11,1.36,82.2775,"December 20, 24",0.0136
2024-12-23,82.85,83.1,81.96,83.04,82.34,2556416,2556416,0.19,0.22933,82.7375,"December 23, 24",0.0022933
2024-12-24,83.06,83.17,82.71,83.16,82.46,1146333,1146333,0.1,0.12039,83.025,"December 24, 24",0.0012039
2024-12-26,82.71,83.18,82.5,82.84,82.14,2177500,2177500,0.13,0.15718,82.8075,"December 26, 24",0.0015718
2024-12-27,82.32,83.32,82.26,83.14,82.44,2603395,2603395,0.82,0.99611,82.76,"December 27, 24",0.0099611
2024-12-30,82.79,82.96,82.03,82.38,81.69,3813156,3813156,-0.41,-0.49523,82.54,"December 30, 24",-0.0049523
2024-12-31,82.44,82.79,81.65,82.32,81.63,2987200,2987200,-0.12,-0.14556,82.3,"December 31, 24",-0.0014556
2025-01-02,82.87,82.99,81.81,82.07,81.38,2654085,2654085,-0.8,-0.96537,82.435,"January 02, 25",-0.0096537
2025-01-03,82.27,83.0,82.1,82.32,81.63,4648524,4648524,0.05,0.0607755,82.4225,"January 03, 25",0.000607755
2025-01-06,82.03,82.38,80.46,80.96,80.28,5375573,5375573,-1.07,-1.3,81.4575,"January 06, 25",-0.013
2025-01-07,81.11,82.1,80.97,81.09,80.41,4533300,4533300,-0.02,-0.02465787,81.3175,"January 07, 25",-0.0002465787
2025-01-08,81.52,83.05,81.31,83.02,82.32,7807790,7807790,1.5,1.84,82.225,"January 08, 25",0.0184
2025-01-10,82.3,82.93,81.2,81.32,80.64,5002352,5002352,-0.98,-1.19,81.9375,"January 10, 25",-0.0119
2025-01-13,81.74,81.96,80.5,81.87,81.18,3555634,3555634,0.13,0.15904,81.5175,"January 13, 25",0.0015904
2025-01-14,82.0,82.24,81.41,82.05,81.36,3693263,3693263,0.05,0.06097561,81.925,"January 14, 25",0.0006097561
2025-01-15,82.9,83.21,82.0,82.34,81.65,4113344,4113344,-0.56,-0.67551,82.6125,"January 15, 25",-0.0067551
2025-01-16,82.1,83.93,81.96,83.89,83.18,4452823,4452823,1.79,2.18,82.97,"January 16, 25",0.0218
2025-01-17,83.68,84.49,83.35,83.9,83.19,5407043,5407043,0.22,0.26291,83.855,"January 17, 25",0.0026291
2025-01-21,84.18,85.47,84.1,84.73,84.02,5647500,5647500,0.55,0.65336,84.62,"January 21, 25",0.0065336
2025-01-22,84.28,84.56,82.46,82.52,81.83,5195023,5195023,-1.76,-2.09,83.455,"January 22, 25",-0.0209
2025-01-23,82.52,82.9,82.13,82.26,81.57,5846836,5846836,-0.26,-0.31508,82.4525,"January 23, 25",-0.0031508
2025-01-24,82.09,83.91,82.05,83.48,82.78,6574418,6574418,1.39,1.69,82.8825,"January 24, 25",0.0169
2025-01-27,83.91,86.65,82.87,86.5,85.77,7700241,7700241,2.59,3.09,84.9825,"January 27, 25",0.0309
2025-01-28,86.14,86.28,83.53,83.54,82.84,6138638,6138638,-2.6,-3.02,84.8725,"January 28, 25",-0.0302
2025-01-29,83.88,84.45,82.69,82.83,82.13,5771956,5771956,-1.05,-1.25,83.4625,"January 29, 25",-0.0125
2025-01-30,83.8,85.1,83.5,84.93,84.22,6408248,6408248,1.13,1.35,84.3325,"January 30, 25",0.0135
2025-01-31,84.51,84.74,83.43,83.95,83.24,4685778,4685778,-0.56,-0.66264,84.1575,"January 31, 25",-0.0066264
2025-02-03,83.52,84.38,83.0,83.97,83.26,6165319,6165319,0.45,0.53879,83.7175,"February 03, 25",0.0053879
2025-02-04,83.7,83.89,82.78,83.2,82.5,4716258,4716258,-0.5,-0.59737,83.3925,"February 04, 25",-0.0059737
2025-02-05,83.88,84.19,83.23,83.87,83.16,4161503,4161503,-0.01,-0.01192179,83.7925,"February 05, 25",-0.0001192179
2025-02-06,84.23,84.23,82.9,83.79,83.09,3339000,3339000,-0.44,-0.52238,83.7875,"February 06, 25",-0.0052238
2025-02-07,83.59,84.66,83.16,84.58,83.87,5078150,5078150,0.99,1.18,83.9975,"February 07, 25",0.0118
2025-02-10,84.7,85.53,84.18,85.51,84.79,4141939,4141939,0.81,0.95632,84.98,"February 10, 25",0.0095632
2025-02-11,85.24,86.53,84.29,86.45,85.72,4377032,4377032,1.21,1.42,85.6275,"February 11, 25",0.0142
2025-02-12,85.46,86.87,85.0,86.81,86.08,4723093,4723093,1.35,1.58,86.035,"February 12, 25",0.0158
2025-02-13,86.79,87.03,86.03,86.78,86.05,4396341,4396341,-0.01,-0.01152206,86.6575,"February 13, 25",-0.0001152206
2025-02-14,87.02,87.48,85.48,85.58,84.86,4391036,4391036,-1.44,-1.65,86.39,"February 14, 25",-0.0165
2025-02-18,84.9,85.9,84.67,85.89,85.89,4207609,4207609,0.99,1.17,85.34,"February 18, 25",0.0117
2025-02-19,86.0,86.61,85.38,86.48,86.48,5049856,5049856,0.48,0.55814,86.1175,"February 19, 25",0.0055814
2025-02-20,84.5,89.0,84.5,87.82,87.82,9109236,9109236,3.32,3.93,86.455,"February 20, 25",0.0393
2025-02-21,87.55,88.98,87.1,88.4,88.4,5348097,5348097,0.85,0.97087,88.0075,"February 21, 25",0.0097087
2025-02-24,88.88,89.63,88.07,88.89,88.89,5476455,5476455,0.01,0.01125113,88.8675,"February 24, 25",0.0001125113
2025-02-25,89.22,90.03,88.93,89.85,89.85,4871104,4871104,0.63,0.70612,89.5075,"February 25, 25",0.0070612
2025-02-26,89.38,89.46,88.23,88.75,88.75,5241867,5241867,-0.63,-0.70486,88.955,"February 26, 25",-0.0070486
2025-02-27,88.25,89.07,87.95,88.29,88.29,5155779,5155779,0.04,0.04532578,88.39,"February 27, 25",0.0004532578
2025-02-28,89.33,89.8,88.33,89.79,89.79,6142245,6142245,0.46,0.51494,89.3125,"February 28, 25",0.0051494
2025-03-03,89.61,90.85,89.34,90.85,90.85,5725400,5725400,1.24,1.38,90.1625,"March 03, 25",0.0138
2025-03-04,91.4,92.33,89.76,89.89,89.89,8846260,8846260,-1.51,-1.65,90.845,"March 04, 25",-0.0165
2025-03-05,89.21,90.19,88.38,88.65,88.65,4595831,4595831,-0.56,-0.62773,89.1075,"March 05, 25",-0.0062773
2025-03-06,88.25,89.16,87.09,88.72,88.72,5368369,5368369,0.47,0.53258,88.305,"March 06, 25",0.0053258
2025-03-07,88.55,91.77,88.52,91.4,91.4,6728000,6728000,2.85,3.22,90.06,"March 07, 25",0.0322
2025-03-10,91.45,93.48,91.2,92.96,92.96,7370447,7370447,1.51,1.65,92.2725,"March 10, 25",0.0165
2025-03-11,92.5,92.68,89.96,90.1,90.1,6760706,6760706,-2.4,-2.59,91.31,"March 11, 25",-0.0259
2025-03-12,89.42,89.61,88.3,88.68,88.68,4536466,4536466,-0.74,-0.82756,89.0025,"March 12, 25",-0.0082756
2025-03-13,89.11,90.0,88.68,89.63,89.63,3587200,3587200,0.52,0.58355,89.355,"March 13, 25",0.0058355
2025-03-14,89.36,90.54,88.78,90.38,90.38,2990800,2990800,1.02,1.14,89.765,"March 14, 25",0.0114
2025-03-17,90.35,91.41,89.87,90.54,90.54,3649836,3649836,0.19,0.21029,90.5425,"March 17, 25",0.0021029
2025-03-18,90.13,90.47,89.66,90.23,90.23,3505465,3505465,0.1,0.11095,90.1225,"March 18, 25",0.0011095
2025-03-19,90.0,90.49,89.27,89.6,89.6,3366200,3366200,-0.4,-0.44444,89.84,"March 19, 25",-0.0044444
2025-03-20,89.92,90.06,89.14,89.97,89.97,4652800,4652800,0.05,0.05560498,89.7725,"March 20, 25",0.0005560498
2025-03-21,89.84,90.67,88.75,89.36,89.36,8327608,8327608,-0.48,-0.53428,89.655,"March 21, 25",-0.0053428
2025-03-24,89.16,90.14,88.77,88.88,88.88,3641106,3641106,-0.28,-0.31404,89.2375,"March 24, 25",-0.0031404
2025-03-25,88.92,88.92,87.4,87.73,87.73,3912956,3912956,-1.19,-1.34,88.2425,"March 25, 25",-0.0134
2025-03-26,88.0,89.2,87.85,89.06,89.06,3953373,3953373,1.06,1.2,88.5275,"March 26, 25",0.012
2025-03-27,89.47,90.28,89.0,90.03,90.03,3830638,3830638,0.56,0.62591,89.695,"March 27, 25",0.0062591
2025-03-28,90.88,91.44,90.27,91.13,91.13,4483748,4483748,0.25,0.27509,90.93,"March 28, 25",0.0027509
2025-03-31,91.55,92.69,91.09,91.95,91.95,6340400,6340400,0.405,0.43692,91.82,"March 31, 25",0.0043692
2025-04-01,91.6,92.17,91.15,91.82,91.82,3846513,3846513,0.22,0.24017,91.685,"April 01, 25",0.0024017