tests/test_data/GOOGL_5y.csv

date,Open,High,Low,Close,adjClose,Volume,unadjustedVolume,change,changePercent,vwap,label,changeOverTime
2020-04-02,55.0,56.14,54.66,55.85,55.59,56410679,56410679,0.8515,1.55,55.4125,"April 02, 20",0.0155
2020-04-03,55.74,55.94,53.75,54.64,54.38,51374000,51374000,-1.1,-1.97,55.0175,"April 03, 20",-0.0197
2020-04-06,56.65,59.54,56.25,59.16,58.88,63320000,63320000,2.51,4.43,57.9,"April 06, 20",0.0443
2020-04-07,60.85,61.04,58.86,59.13,58.85,61620000,61620000,-1.72,-2.83,59.97,"April 07, 20",-0.0283
2020-04-08,60.16,60.75,59.2,60.35,60.06,40334260,40334260,0.195,0.31582,60.115,"April 08, 20",0.0031582
2020-04-09,60.91,61.1,59.62,60.33,60.04,54028460,54028460,-0.5805,-0.95222,60.49,"April 09, 20",-0.0095222
2020-04-13,60.08,60.73,59.12,60.52,60.23,38702560,38702560,0.4455,0.73236,60.1125,"April 13, 20",0.0073236
2020-04-14,62.0,63.79,61.43,63.26,62.96,63358000,63358000,1.26,2.03,62.62,"April 14, 20",0.0203
2020-04-15,62.33,63.76,61.7,62.87,62.57,42236840,42236840,0.5395,0.86636,62.665,"April 15, 20",0.0086636
2020-04-16,63.36,63.67,61.91,62.87,62.57,57896000,57896000,-0.4855,-0.77336,62.9525,"April 16, 20",-0.0077336
2020-04-17,64.08,64.5,63.3,63.95,63.65,51056480,51056480,-0.135,-0.20287,63.9575,"April 17, 20",-0.0020287
2020-04-20,63.49,63.84,62.82,63.06,62.76,35292160,35292160,-0.437,-0.67727,63.3025,"April 20, 20",-0.0067727
2020-04-21,62.14,62.5,60.25,60.61,60.32,49648080,49648080,-1.53,-2.46,61.375,"April 21, 20",-0.0246
2020-04-22,62.06,63.99,61.86,62.92,62.62,46315840,46315840,0.865,1.39,62.7075,"April 22, 20",0.0139
2020-04-23,63.29,64.41,63.03,63.56,63.26,34202440,34202440,0.2715,0.42661,63.5725,"April 23, 20",0.0042661
2020-04-24,62.75,63.89,62.2,63.83,63.53,37440080,37440080,1.08,1.72,63.1675,"April 24, 20",0.0172
2020-04-27,64.6,64.71,63.25,63.54,63.24,44186660,44186660,-1.06,-1.64,64.025,"April 27, 20",-0.0164
2020-04-28,64.16,64.24,61.52,61.63,61.34,80700140,80700140,-2.53,-3.94,62.8875,"April 28, 20",-0.0394
2020-04-29,67.25,68.01,66.34,67.11,66.79,108358000,108358000,-0.141,-0.20818,67.1775,"April 29, 20",-0.0020818
2020-04-30,66.57,67.5,66.08,67.33,67.01,55842480,55842480,0.767,1.14,66.87,"April 30, 20",0.0114
2020-05-01,66.2,67.57,65.48,65.87,65.55,48872000,48872000,-0.3385,-0.49849,66.28,"May 01, 20",-0.0049849
2020-05-04,65.41,66.22,64.8,66.15,65.83,30806940,30806940,0.7385,1.13,65.645,"May 04, 20",0.0113
2020-05-05,66.88,68.55,66.75,67.45,67.13,39666360,39666360,0.576,0.85227,67.4075,"May 05, 20",0.0085227
2020-05-06,67.9,68.43,67.26,67.27,66.95,31732580,31732580,-0.6285,-0.92784,67.715,"May 06, 20",-0.0092784
2020-05-07,68.07,68.8,67.63,68.46,68.14,30716380,30716380,0.3985,0.57294,68.24,"May 07, 20",0.0057294
2020-05-08,69.09,69.83,68.6,69.22,68.89,33329740,33329740,0.126,0.18816,69.185,"May 08, 20",0.0018816
2020-05-11,68.84,70.78,68.78,70.18,69.85,32718000,32718000,1.34,1.95,69.645,"May 11, 20",0.0195
2020-05-12,70.41,70.72,68.73,68.76,68.43,33918000,33918000,-1.65,-2.34,69.655,"May 12, 20",-0.0234
2020-05-13,68.81,69.27,66.4,67.42,67.1,40368080,40368080,-1.39,-2.02,67.975,"May 13, 20",-0.0202
2020-05-14,66.68,67.87,66.17,67.84,67.52,36660340,36660340,1.17,1.74,67.14,"May 14, 20",0.0174
2020-05-15,67.41,68.73,66.95,68.65,68.33,41544000,41544000,1.24,1.84,67.935,"May 15, 20",0.0184
2020-05-18,68.08,69.64,67.71,69.26,68.93,47128980,47128980,1.18,1.73,68.6725,"May 18, 20",0.0173
2020-05-19,69.27,69.62,68.69,68.72,68.39,31586000,31586000,-0.554,-0.79399,69.075,"May 19, 20",-0.0079399
2020-05-20,69.46,70.6,69.37,70.46,70.12,38262660,38262660,1.0,1.44,69.9725,"May 20, 20",0.0144
2020-05-21,70.55,70.82,69.72,70.34,70.0,30899520,30899520,-0.212,-0.29766,70.3575,"May 21, 20",-0.0029766
2020-05-22,70.19,70.85,69.8,70.66,70.33,28544120,28544120,0.467,0.66961,70.375,"May 22, 20",0.0066961
2020-05-26,72.1,72.26,70.97,71.07,70.73,44590000,44590000,-1.03,-1.43,71.6,"May 26, 20",-0.0143
2020-05-27,71.0,71.27,69.73,71.01,70.68,31684000,31684000,0.014,0.01408451,70.7525,"May 27, 20",0.0001408451
2020-05-28,70.0,72.22,69.95,70.91,70.57,35195740,35195740,0.912,1.3,70.77,"May 28, 20",0.013
2020-05-29,71.02,71.84,70.8,71.68,71.33,37050440,37050440,0.6545,0.92932,71.335,"May 29, 20",0.0092932
2020-06-01,71.29,72.08,71.11,71.74,71.4,25185080,25185080,0.4585,0.63122,71.555,"June 01, 20",0.0063122
2020-06-02,71.75,72.15,71.08,72.12,71.77,23442000,23442000,0.3655,0.51568,71.775,"June 02, 20",0.0051568
2020-06-03,72.14,72.45,71.58,71.96,71.62,27732800,27732800,-0.1725,-0.24951,72.0325,"June 03, 20",-0.0024951
2020-06-04,71.84,72.07,70.3,70.72,70.38,26982100,26982100,-1.12,-1.56,71.2325,"June 04, 20",-0.0156
2020-06-05,70.78,72.32,70.38,72.0,71.66,42647000,42647000,1.22,1.72,71.37,"June 05, 20",0.0172
2020-06-08,71.31,72.45,71.22,72.4,72.06,33878000,33878000,1.09,1.53,71.845,"June 08, 20",0.0153
2020-06-09,72.26,73.39,72.12,72.6,72.26,33624000,33624000,0.342,0.47052,72.5925,"June 09, 20",0.0047052
2020-06-10,73.08,73.64,72.72,73.24,72.89,31762320,31762320,0.1595,0.21894,73.17,"June 10, 20",0.0021894
2020-06-11,72.05,72.58,69.92,70.1,69.76,47144860,47144860,-1.96,-2.71,71.1625,"June 11, 20",-0.0271
2020-06-12,71.29,71.73,69.29,70.65,70.31,36676000,36676000,-0.647,-0.89774,70.74,"June 12, 20",-0.0089774
2020-06-15,69.47,71.25,69.36,71.04,70.7,30553040,30553040,1.56,2.26,70.28,"June 15, 20",0.0226
2020-06-16,72.45,72.86,71.45,72.32,71.98,30696520,30696520,-0.1265,-0.17943,72.27,"June 16, 20",-0.0017943
2020-06-17,72.65,73.11,71.76,72.63,72.28,30610000,30610000,-0.02,-0.02752925,72.5375,"June 17, 20",-0.0002752925
2020-06-18,72.49,72.65,71.31,71.71,71.36,34862000,34862000,-0.7865,-1.08,72.04,"June 18, 20",-0.0108
2020-06-19,72.0,72.22,70.95,71.23,70.89,52784000,52784000,-0.768,-1.07,71.6,"June 19, 20",-0.0107
2020-06-22,71.25,72.55,70.96,72.53,72.19,29442000,29442000,1.28,1.8,71.8225,"June 22, 20",0.018
2020-06-23,72.6,73.76,72.25,73.2,72.85,37752000,37752000,0.599,0.82645,72.9525,"June 23, 20",0.0082645
2020-06-24,73.16,73.79,71.5,71.64,71.29,31592000,31592000,-1.53,-2.08,72.5225,"June 24, 20",-0.0208
2020-06-25,71.56,72.12,70.98,72.06,71.71,23958140,23958140,0.494,0.69871,71.68,"June 25, 20",0.0069871
2020-06-26,71.63,71.85,67.75,68.13,67.8,97640280,97640280,-3.5,-4.89,69.84,"June 26, 20",-0.0489
2020-06-29,68.02,69.9,67.58,69.86,69.53,45074000,45074000,1.84,2.71,68.84,"June 29, 20",0.0271
2020-06-30,69.84,71.2,69.35,70.9,70.57,40286400,40286400,1.06,1.52,70.3225,"June 30, 20",0.0152
2020-07-01,70.96,72.42,70.71,72.1,71.76,42182480,42182480,1.14,1.61,71.5475,"July 01, 20",0.0161
2020-07-02,72.59,74.43,72.55,73.5,73.15,57218299,57218299,0.9045,1.25,73.2675,"July 02, 20",0.0125
2020-07-06,74.41,75.5,73.85,74.98,74.63,44712600,44712600,0.575,0.76603,74.685,"July 06, 20",0.0076603
2020-07-07,74.81,76.07,74.49,74.5,74.14,42364000,42364000,-0.3105,-0.41438,74.9675,"July 07, 20",-0.0041438
2020-07-08,75.04,75.56,74.61,75.18,74.82,31766000,31766000,0.14,0.18657,75.0975,"July 08, 20",0.0018657
2020-07-09,75.5,76.46,74.78,75.93,75.57,41836660,41836660,0.4365,0.56954,75.6675,"July 09, 20",0.0056954
2020-07-10,75.66,77.07,75.04,76.95,76.58,35921260,35921260,1.29,1.7,76.18,"July 10, 20",0.017
2020-07-13,77.5,78.82,75.33,75.61,75.25,42954560,42954560,-1.89,-2.44,76.815,"July 13, 20",-0.0244
2020-07-14,74.64,76.14,74.3,76.04,75.68,38108000,38108000,1.4,1.88,75.28,"July 14, 20",0.0188
2020-07-15,76.16,76.82,74.89,75.84,75.48,31026500,31026500,-0.3175,-0.42017,75.9275,"July 15, 20",-0.0042017
2020-07-16,75.08,75.8,74.41,75.75,75.39,26484540,26484540,0.671,0.89238,75.26,"July 16, 20",0.0089238
2020-07-17,75.85,76.17,74.91,75.84,75.48,34264620,34264620,-0.003,-0.01318392,75.6925,"July 17, 20",-0.0001318392
2020-07-20,75.75,78.45,75.13,78.19,77.82,30166000,30166000,2.44,3.22,76.88,"July 20, 20",0.0322
2020-07-21,79.25,79.35,77.63,77.8,77.43,27554360,27554360,-1.46,-1.83,78.5075,"July 21, 20",-0.0183
2020-07-22,77.79,78.35,77.16,78.24,77.87,24482000,24482000,0.457,0.57848,77.885,"July 22, 20",0.0057848
2020-07-23,78.3,78.52,75.43,75.84,75.48,33910000,33910000,-2.46,-3.14,77.0225,"July 23, 20",-0.0314
2020-07-24,74.96,75.77,74.38,75.41,75.05,29907620,29907620,0.451,0.60032,75.13,"July 24, 20",0.0060032
2020-07-27,75.66,76.88,75.62,76.47,76.11,27124000,27124000,0.8085,1.07,76.1575,"July 27, 20",0.0107
2020-07-28,76.25,76.3,75.03,75.18,74.82,30910680,30910680,-1.07,-1.4,75.69,"July 28, 20",-0.014
2020-07-29,75.25,76.67,75.15,76.18,75.81,22676000,22676000,0.9255,1.24,75.8125,"July 29, 20",0.0124
2020-07-30,74.9,77.04,74.76,76.92,76.55,36042420,36042420,2.02,2.7,75.905,"July 30, 20",0.027
2020-07-31,74.85,75.25,72.7,74.4,74.04,91527640,91527640,-0.455,-0.6012,74.3,"July 31, 20",-0.006012
2020-08-03,74.55,74.89,73.59,74.14,73.79,45521700,45521700,-0.412,-0.54997,74.2925,"August 03, 20",-0.0054997
2020-08-04,74.34,74.66,73.2,73.67,73.31,37212180,37212180,-0.6705,-0.90126,73.9675,"August 04, 20",-0.0090126
2020-08-05,73.84,74.5,73.56,73.95,73.6,29150360,29150360,0.1135,0.14897,73.9625,"August 05, 20",0.0014897
2020-08-06,73.81,75.31,73.6,75.25,74.89,33306000,33306000,1.44,1.95,74.4925,"August 06, 20",0.0195
2020-08-07,75.45,76.0,74.31,74.92,74.56,27725880,27725880,-0.5335,-0.70245,75.17,"August 07, 20",-0.0070245
2020-08-10,74.54,75.36,73.87,74.84,74.48,20546580,20546580,0.301,0.40247,74.6525,"August 10, 20",0.0040247
2020-08-11,74.7,75.52,73.91,74.03,73.67,31098000,31098000,-0.673,-0.89692,74.54,"August 11, 20",-0.0089692
2020-08-12,74.36,75.58,74.25,75.36,75.0,22531200,22531200,1.01,1.34,74.8875,"August 12, 20",0.0134
2020-08-13,75.41,76.85,75.41,75.83,75.47,22394220,22394220,0.422,0.55696,75.875,"August 13, 20",0.0055696
2020-08-14,75.68,75.99,74.95,75.23,74.87,21942000,21942000,-0.449,-0.59461,75.4625,"August 14, 20",-0.0059461
2020-08-17,75.8,76.19,75.25,75.81,75.45,19998680,19998680,0.0135,0.01319261,75.7625,"August 17, 20",0.0001319261
2020-08-18,76.31,77.87,76.08,77.79,77.42,28378000,28378000,1.48,1.94,77.0125,"August 18, 20",0.0194
2020-08-19,77.62,78.44,77.0,77.23,76.86,30472000,30472000,-0.394,-0.50245,77.5725,"August 19, 20",-0.0050245
2020-08-20,77.0,79.01,76.72,78.81,78.44,26382620,26382620,1.81,2.35,77.885,"August 20, 20",0.0235
2020-08-21,78.59,79.59,78.12,78.78,78.4,34845500,34845500,0.1885,0.24176,78.77,"August 21, 20",0.0024176
2020-08-24,79.62,80.44,78.75,79.26,78.88,25638000,25638000,-0.366,-0.45215,79.5175,"August 24, 20",-0.0045215
2020-08-25,79.01,80.44,78.89,80.29,79.91,25150000,25150000,1.29,1.62,79.6575,"August 25, 20",0.0162
2020-08-26,80.32,82.64,80.05,82.21,81.82,52188000,52188000,1.89,2.35,81.305,"August 26, 20",0.0235
2020-08-27,82.33,82.4,80.94,81.43,81.04,31350060,31350060,-0.9045,-1.09,81.775,"August 27, 20",-0.0109
2020-08-28,81.47,82.07,81.28,81.97,81.58,22423900,22423900,0.498,0.61372,81.6975,"August 28, 20",0.0061372
2020-08-31,82.18,82.23,81.27,81.48,81.09,26422000,26422000,-0.702,-0.85179,81.79,"August 31, 20",-0.0085179
2020-09-01,81.61,82.96,81.48,82.75,82.36,22675320,22675320,1.15,1.4,82.2,"September 01, 20",0.014
2020-09-02,83.4,86.31,83.01,85.87,85.46,49522000,49522000,2.47,2.96,84.6475,"September 02, 20",0.0296
2020-09-03,84.98,85.0,80.39,81.48,81.09,63726000,63726000,-3.5,-4.12,82.9625,"September 03, 20",-0.0412
2020-09-04,80.45,81.75,76.9,79.06,78.68,55850660,55850660,-1.39,-1.73,79.54,"September 04, 20",-0.0173
2020-09-08,76.25,77.78,75.83,76.18,75.82,54032000,54032000,-0.07,-0.09180328,76.51,"September 08, 20",-0.0009180328
2020-09-09,77.44,77.94,76.26,77.36,76.99,39242000,39242000,-0.0835,-0.10331,77.25,"September 09, 20",-0.0010331
2020-09-10,77.51,78.68,76.0,76.3,75.94,33024000,33024000,-1.21,-1.56,77.1225,"September 10, 20",-0.0156
2020-09-11,76.41,76.93,74.65,75.79,75.43,30706740,30706740,-0.6195,-0.81141,75.945,"September 11, 20",-0.0081141
2020-09-14,76.58,77.85,75.26,75.44,75.08,42660140,42660140,-1.14,-1.49,76.2825,"September 14, 20",-0.0149
2020-09-15,76.39,77.55,76.11,76.76,76.39,23042000,23042000,0.3615,0.48436,76.7025,"September 15, 20",0.0048436
2020-09-16,77.12,77.72,75.58,75.6,75.24,22143380,22143380,-1.52,-1.97,76.505,"September 16, 20",-0.0197
2020-09-17,74.29,74.93,73.12,74.35,74.0,40008000,40008000,0.0615,0.08076457,74.1725,"September 17, 20",0.0008076457
2020-09-18,74.42,74.76,71.58,72.55,72.21,63056000,63056000,-1.86,-2.51,73.3275,"September 18, 20",-0.0251
2020-09-21,71.58,72.0,70.13,71.51,71.17,56908099,56908099,-0.074,-0.09779268,71.305,"September 21, 20",-0.0009779268
2020-09-22,72.52,73.2,71.47,72.99,72.64,33950840,33950840,0.475,0.6481,72.545,"September 22, 20",0.006481
2020-09-23,72.6,72.65,70.13,70.47,70.13,37726000,37726000,-2.14,-2.93,71.4625,"September 23, 20",-0.0293
2020-09-24,70.13,71.9,70.11,71.14,70.8,34552220,34552220,1.01,1.44,70.82,"September 24, 20",0.0144
2020-09-25,71.25,72.3,70.38,71.95,71.61,30333540,30333540,0.7005,0.98246,71.47,"September 25, 20",0.0098246
2020-09-28,73.6,73.65,72.31,72.93,72.59,30784720,30784720,-0.6665,-0.91033,73.1225,"September 28, 20",-0.0091033
2020-09-29,73.2,73.6,72.7,73.3,72.95,31822240,31822240,0.1055,0.13661,73.2,"September 29, 20",0.0013661
2020-09-30,73.05,74.31,72.79,73.28,72.93,40924000,40924000,0.23325,0.31485,73.3575,"September 30, 20",0.0031485
2020-10-01,74.18,74.75,73.84,74.4,74.04,32884420,32884420,0.21196,0.29658,74.2925,"October 01, 20",0.0029658
2020-10-02,72.98,73.95,72.37,72.78,72.43,31222640,31222640,-0.2015,-0.27405,73.02,"October 02, 20",-0.0027405
2020-10-05,73.13,74.24,73.0,74.14,73.79,21602000,21602000,1.01,1.38,73.6275,"October 05, 20",0.0138
2020-10-06,73.78,74.23,72.25,72.55,72.21,26096000,26096000,-1.22,-1.67,73.2025,"October 06, 20",-0.0167
2020-10-07,72.97,73.45,71.66,72.96,72.61,36108960,36108960,-0.0085,-0.01370426,72.76,"October 07, 20",-0.0001370426
2020-10-08,73.27,74.4,73.27,74.17,73.82,26076040,26076040,0.899,1.23,73.7775,"October 08, 20",0.0123
2020-10-09,74.64,75.59,74.35,75.52,75.16,32966800,32966800,0.8795,1.18,75.025,"October 09, 20",0.0118
2020-10-12,76.9,79.42,76.47,78.23,77.86,55344000,55344000,1.33,1.73,77.755,"October 12, 20",0.0173
2020-10-13,78.85,79.26,77.93,78.35,77.98,39072180,39072180,-0.497,-0.63412,78.5975,"October 13, 20",-0.0063412
2020-10-14,78.73,79.19,77.29,78.17,77.8,33184560,33184560,-0.558,-0.71129,78.345,"October 14, 20",-0.0071129
2020-10-15,77.22,78.57,77.06,77.77,77.4,31229700,31229700,0.5485,0.71225,77.655,"October 15, 20",0.0071225
2020-10-16,78.09,78.89,77.88,78.39,78.01,34206500,34206500,0.2935,0.38417,78.3125,"October 16, 20",0.0038417
2020-10-19,78.8,79.2,76.15,76.5,76.13,29734000,29734000,-2.3,-2.92,77.6625,"October 19, 20",-0.0292
2020-10-20,76.16,78.69,76.03,77.55,77.18,41718300,41718300,1.4,1.83,77.1075,"October 20, 20",0.0183
2020-10-21,78.49,80.76,78.36,79.3,78.92,60322000,60322000,0.807,1.03,79.2275,"October 21, 20",0.0103
2020-10-22,79.25,80.67,78.87,80.33,79.95,30515460,30515460,1.08,1.36,79.78,"October 22, 20",0.0136
2020-10-23,80.75,81.71,80.6,81.65,81.26,30548040,30548040,0.8965,1.11,81.1775,"October 23, 20",0.0111
2020-10-26,80.75,81.48,78.39,79.21,78.84,35826340,35826340,-1.54,-1.91,79.9575,"October 26, 20",-0.0191
2020-10-27,79.45,80.1,78.85,79.94,79.56,25902760,25902760,0.49741,0.61674,79.585,"October 27, 20",0.0061674
2020-10-28,77.5,77.69,75.42,75.54,75.18,45174000,45174000,-1.96,-2.53,76.5375,"October 28, 20",-0.0253
2020-10-29,75.85,79.44,75.83,77.84,77.47,55406860,55406860,1.99,2.62,77.24,"October 29, 20",0.0262
2020-10-30,83.37,84.07,80.08,80.81,80.42,99923940,99923940,-2.57,-3.07,82.0825,"October 30, 20",-0.0307
2020-11-02,81.18,82.91,80.71,81.22,80.83,44228980,44228980,0.039,0.04927322,81.505,"November 02, 20",0.0004927322
2020-11-03,81.54,82.95,80.61,82.28,81.89,31432820,31432820,0.745,0.90753,81.845,"November 03, 20",0.0090753
2020-11-04,85.28,88.5,85.15,87.29,86.88,71342980,71342980,2.01,2.36,86.555,"November 04, 20",0.0236
2020-11-05,88.52,89.59,87.05,88.13,87.71,39758140,39758140,-0.3975,-0.44058,88.3225,"November 05, 20",-0.0044058
2020-11-06,87.57,88.42,86.83,87.99,87.57,28622000,28622000,0.4195,0.47962,87.7025,"November 06, 20",0.0047962
2020-11-09,89.8,90.84,87.88,88.07,87.65,53440480,53440480,-1.73,-1.93,89.1475,"November 09, 20",-0.0193
2020-11-10,86.49,87.97,85.81,86.89,86.47,43022000,43022000,0.3975,0.46248,86.79,"November 10, 20",0.0046248
2020-11-11,87.42,88.15,87.15,87.36,86.95,31838120,31838120,-0.0585,-0.06863418,87.52,"November 11, 20",-0.0006863418
2020-11-12,87.1,88.25,86.9,87.14,86.73,26487260,26487260,0.041,0.04592423,87.3475,"November 12, 20",0.0004592423
2020-11-13,87.4,88.86,86.8,88.61,88.19,29757540,29757540,1.21,1.38,87.9175,"November 13, 20",0.0138
2020-11-16,88.21,89.72,88.07,88.7,88.28,25468000,25468000,0.4945,0.55549,88.675,"November 16, 20",0.0055549
2020-11-17,88.39,88.86,87.97,88.08,87.66,21320680,21320680,-0.31,-0.35072,88.325,"November 17, 20",-0.0035072
2020-11-18,87.83,88.25,86.93,87.03,86.62,20108000,20108000,-0.8,-0.91085,87.51,"November 18, 20",-0.0091085
2020-11-19,86.66,88.17,86.5,87.93,87.51,20106800,20106800,1.27,1.47,87.315,"November 19, 20",0.0147
2020-11-20,88.1,88.42,86.75,86.82,86.41,27706440,27706440,-1.28,-1.45,87.5225,"November 20, 20",-0.0145
2020-11-23,87.01,87.3,85.51,86.38,85.97,22552360,22552360,-0.633,-0.72405,86.55,"November 23, 20",-0.0072405
2020-11-24,86.38,88.32,86.04,88.2,87.78,28006120,28006120,1.82,2.11,87.235,"November 24, 20",0.0211
2020-11-25,88.39,88.52,87.42,88.21,87.79,19600000,19600000,-0.184,-0.20364,88.135,"November 25, 20",-0.0020364
2020-11-27,88.23,89.85,88.23,89.35,88.93,14790140,14790140,1.12,1.27,88.915,"November 27, 20",0.0127
2020-11-30,88.78,89.02,87.39,87.72,87.3,32418000,32418000,-1.06,-1.19,88.2275,"November 30, 20",-0.0119
2020-12-01,88.33,91.09,88.15,89.77,89.34,37362680,37362680,1.44,1.63,89.335,"December 01, 20",0.0163
2020-12-02,89.77,91.64,89.26,91.25,90.81,29424700,29424700,1.48,1.65,90.48,"December 02, 20",0.0165
2020-12-03,91.03,92.19,90.85,91.09,90.66,24728000,24728000,0.065,0.06591234,91.29,"December 03, 20",0.0006591234
2020-12-04,91.01,91.47,90.68,91.19,90.75,20544840,20544840,0.177,0.19778,91.0875,"December 04, 20",0.0019778
2020-12-07,90.78,91.46,90.15,90.85,90.42,22288000,22288000,0.074,0.0771095,90.81,"December 07, 20",0.000771095
2020-12-08,90.43,90.8,89.56,90.57,90.14,19936000,19936000,0.1405,0.15482,90.34,"December 08, 20",0.0015482
2020-12-09,90.52,91.42,88.1,88.89,88.47,31728520,31728520,-1.62,-1.8,89.7325,"December 09, 20",-0.018
2020-12-10,88.13,88.75,86.68,88.38,87.96,28688320,28688320,0.2525,0.28367,87.985,"December 10, 20",0.0028367
2020-12-11,88.0,88.87,87.64,88.74,88.32,18628620,18628620,0.74,0.84091,88.3125,"December 11, 20",0.0084091
2020-12-14,88.54,89.49,87.46,87.61,87.2,33050000,33050000,-0.923,-1.05,88.275,"December 14, 20",-0.0105
2020-12-15,87.99,88.2,87.08,88.05,87.64,21365840,21365840,0.061,0.06818957,87.83,"December 15, 20",0.0006818957
2020-12-16,88.46,88.46,87.45,87.86,87.44,24676720,24676720,-0.596,-0.67827,88.0575,"December 16, 20",-0.0067827
2020-12-17,88.2,88.34,86.56,87.03,86.61,34880100,34880100,-1.17,-1.33,87.5325,"December 17, 20",-0.0133
2020-12-18,87.31,87.42,85.75,86.31,85.9,85256740,85256740,-0.99751,-1.15,86.6975,"December 18, 20",-0.0115
2020-12-21,85.46,86.85,84.7,86.73,86.32,33974140,33974140,1.27,1.49,85.935,"December 21, 20",0.0149
2020-12-22,86.47,86.63,85.29,86.01,85.6,20376580,20376580,-0.4555,-0.53198,86.1,"December 22, 20",-0.0053198
2020-12-23,86.2,87.21,86.06,86.41,86.0,22974000,22974000,0.215,0.24362,86.47,"December 23, 20",0.0024362
2020-12-24,86.45,87.12,86.22,86.71,86.3,9312760,9312760,0.258,0.30075,86.625,"December 24, 20",0.0030075
2020-12-28,87.25,89.35,87.09,88.7,88.28,27650740,27650740,1.45,1.66,88.0975,"December 28, 20",0.0166
2020-12-29,89.36,89.42,87.76,87.89,87.47,19726000,19726000,-1.47,-1.65,88.6075,"December 29, 20",-0.0165
2020-12-30,88.25,88.39,86.4,86.81,86.4,21026160,21026160,-1.44,-1.63,87.4625,"December 30, 20",-0.0163
2020-12-31,86.86,87.88,86.8,87.63,87.22,21070000,21070000,0.7685,0.88648,87.2925,"December 31, 20",0.0088648
2021-01-04,88.0,88.12,85.36,86.31,85.9,37324000,37324000,-1.69,-1.92,86.9475,"January 04, 21",-0.0192
2021-01-05,86.25,87.34,85.85,87.0,86.59,20360000,20360000,0.748,0.86957,86.61,"January 05, 21",0.0086957
2021-01-06,85.01,87.2,84.81,86.14,85.73,46588020,46588020,1.13,1.33,85.79,"January 06, 21",0.0133
2021-01-07,86.34,88.89,86.34,88.72,88.29,41936580,41936580,2.38,2.76,87.5725,"January 07, 21",0.0276
2021-01-08,88.86,89.97,88.06,89.89,89.46,35484520,35484520,1.03,1.16,89.195,"January 08, 21",0.0116
2021-01-11,88.85,89.22,87.61,87.81,87.4,34812360,34812360,-1.04,-1.17,88.3725,"January 11, 21",-0.0117
2021-01-12,87.27,88.4,85.82,86.87,86.46,29534300,29534300,-0.3965,-0.45835,87.09,"January 12, 21",-0.0045835
2021-01-13,86.37,87.82,86.37,87.36,86.95,23432000,23432000,0.9965,1.15,86.98,"January 13, 21",0.0115
2021-01-14,87.44,88.38,86.3,86.55,86.13,29212340,29212340,-0.8975,-1.02,87.1675,"January 14, 21",-0.0102
2021-01-15,86.45,87.38,85.59,86.38,85.97,31444280,31444280,-0.07,-0.08097166,86.45,"January 15, 21",-0.0008097166
2021-01-19,87.15,90.19,86.64,89.22,88.8,41660000,41660000,2.07,2.38,88.3,"January 19, 21",0.0238
2021-01-20,91.32,94.99,90.98,94.0,93.56,64152000,64152000,2.69,2.93,92.8225,"January 20, 21",0.0293
2021-01-21,94.68,96.6,93.97,94.21,93.76,58659459,58659459,-0.475,-0.49641,94.865,"January 21, 21",-0.0049641
2021-01-22,94.57,95.22,93.82,94.63,94.18,32744000,32744000,0.055,0.06344507,94.56,"January 22, 21",0.0006344507
2021-01-25,95.64,96.09,92.96,94.71,94.26,50586920,50586920,-0.923,-0.9724,94.85,"January 25, 21",-0.009724
2021-01-26,94.3,95.79,93.81,95.4,94.94,31462000,31462000,1.1,1.17,94.825,"January 26, 21",0.0117
2021-01-27,93.75,94.02,89.86,90.95,90.51,82512620,82512620,-2.8,-2.99,92.145,"January 27, 21",-0.0299
2021-01-28,91.55,94.4,91.55,92.66,92.22,55278100,55278100,1.11,1.21,92.54,"January 28, 21",0.0121
2021-01-29,91.7,92.38,90.08,91.37,90.93,44530180,44530180,-0.333,-0.35987,91.3825,"January 29, 21",-0.0035987
2021-02-01,92.23,95.78,92.23,94.65,94.2,40252060,40252060,2.42,2.62,93.7225,"February 01, 21",0.0262
2021-02-02,95.66,97.47,95.32,95.96,95.5,66332399,66332399,0.2995,0.31361,96.1025,"February 02, 21",0.0031361
2021-02-03,103.28,105.33,100.68,102.94,102.45,97882000,97882000,-0.3365,-0.3292,103.0575,"February 03, 21",-0.003292
2021-02-04,103.03,103.47,101.76,102.68,102.19,48596000,48596000,-0.34928,-0.33971,102.735,"February 04, 21",-0.0033971
2021-02-05,102.98,104.8,102.5,104.44,103.94,29866000,29866000,1.46,1.42,103.68,"February 05, 21",0.0142
2021-02-08,105.0,105.75,103.17,104.23,103.73,28828860,28828860,-0.774,-0.73333,104.5375,"February 08, 21",-0.0073333
2021-02-09,103.74,104.93,103.5,103.77,103.28,21892000,21892000,0.0295,0.02891845,103.985,"February 09, 21",0.0002891845
2021-02-10,104.16,104.94,102.61,104.32,103.83,25102000,25102000,0.167,0.15361,104.0075,"February 10, 21",0.0015361
2021-02-11,104.55,104.7,103.44,104.44,103.94,20480580,20480580,-0.1125,-0.10521,104.2825,"February 11, 21",-0.0010521
2021-02-12,103.99,104.98,103.68,104.75,104.25,18990500,18990500,0.763,0.73084,104.35,"February 12, 21",0.0073084
2021-02-16,104.59,107.26,104.59,105.54,105.03,31004000,31004000,0.9475,0.90831,105.495,"February 16, 21",0.0090831
2021-02-17,104.7,106.12,104.42,105.93,105.43,20303540,20303540,1.23,1.17,105.2925,"February 17, 21",0.0117
2021-02-18,105.25,106.1,104.67,105.29,104.79,22570980,22570980,0.0405,0.03800475,105.3275,"February 18, 21",0.0003800475
2021-02-19,105.39,105.93,104.17,104.44,103.94,37938780,37938780,-0.949,-0.90141,104.9825,"February 19, 21",-0.0090141
2021-02-22,102.68,104.02,102.4,102.71,102.22,29466340,29466340,0.033,0.02921698,102.9525,"February 22, 21",0.0002921698
2021-02-23,100.7,103.63,99.51,103.01,102.52,34658000,34658000,2.31,2.29,101.7125,"February 23, 21",0.0229
2021-02-24,101.5,104.42,101.38,104.19,103.69,22608740,22608740,2.69,2.65,102.8725,"February 24, 21",0.0265
2021-02-25,102.8,104.15,100.32,100.8,100.32,41548180,41548180,-2.0,-1.95,102.0175,"February 25, 21",-0.0195
2021-02-26,101.5,102.83,100.05,101.1,100.61,40042000,40042000,-0.402,-0.39409,101.37,"February 26, 21",-0.0039409
2021-03-01,102.4,103.81,101.72,103.48,102.99,26061780,26061780,1.08,1.05,102.8525,"March 01, 21",0.0105
2021-03-02,103.24,104.74,102.83,103.22,102.73,25564000,25564000,-0.018,-0.01937234,103.5075,"March 02, 21",-0.0001937234
2021-03-03,102.6,103.8,99.7,100.57,100.09,33892900,33892900,-2.03,-1.98,101.6675,"March 03, 21",-0.0198
2021-03-04,100.74,103.73,100.27,101.7,101.21,49216000,49216000,0.95305,0.95295,101.61,"March 04, 21",0.0095295
2021-03-05,103.06,105.31,101.39,104.85,104.35,53100000,53100000,1.8,1.74,103.6525,"March 05, 21",0.0174
2021-03-08,104.2,105.69,100.26,100.38,99.9,36868000,36868000,-3.83,-3.67,102.6325,"March 08, 21",-0.0367
2021-03-09,102.49,103.2,101.78,102.02,101.53,33920620,33920620,-0.4695,-0.45858,102.3725,"March 09, 21",-0.0045858
2021-03-10,103.07,103.07,100.97,101.81,101.33,27100080,27100080,-1.26,-1.22,102.23,"March 10, 21",-0.0122
2021-03-11,102.91,105.56,102.82,105.03,104.53,27702600,27702600,2.12,2.06,104.08,"March 11, 21",0.0206
2021-03-12,103.82,103.88,101.62,102.5,102.01,33818000,33818000,-1.32,-1.27,102.955,"March 12, 21",-0.0127
2021-03-15,102.25,102.75,101.39,102.72,102.23,26214820,26214820,0.47325,0.45966,102.2775,"March 15, 21",0.0045966
2021-03-16,103.3,105.68,102.96,104.19,103.7,31900300,31900300,0.895,0.86157,104.0325,"March 16, 21",0.0086157
2021-03-17,103.42,104.95,102.21,104.11,103.62,26382520,26382520,0.6875,0.66718,103.6725,"March 17, 21",0.0066718
2021-03-18,102.41,103.44,100.96,101.07,100.59,31712960,31712960,-1.34,-1.31,101.97,"March 18, 21",-0.0131
2021-03-19,101.49,101.85,100.15,101.35,100.87,46072000,46072000,-0.1385,-0.13794,101.21,"March 19, 21",-0.0013794
2021-03-22,101.38,102.42,100.7,101.53,101.05,33536000,33536000,0.153,0.14796,101.5075,"March 22, 21",0.0014796
2021-03-23,102.0,103.21,101.4,102.07,101.58,28510000,28510000,0.069,0.06862745,102.17,"March 23, 21",0.0006862745
2021-03-24,102.59,103.38,101.45,101.63,101.14,25218000,25218000,-0.9615,-0.93576,102.2625,"March 24, 21",-0.0093576
2021-03-25,101.45,102.28,99.8,101.62,101.14,35616000,35616000,0.1705,0.16757,101.2875,"March 25, 21",0.0016757
2021-03-26,101.59,101.97,100.19,101.24,100.75,27978000,27978000,-0.353,-0.34452,101.2475,"March 26, 21",-0.0034452
2021-03-29,101.11,102.46,100.27,102.29,101.8,26492620,26492620,1.18,1.17,101.5325,"March 29, 21",0.0117
2021-03-30,102.65,103.13,101.81,102.32,101.84,27317120,27317120,-0.3255,-0.32148,102.4775,"March 30, 21",-0.0032148
2021-03-31,102.72,104.31,102.35,103.13,102.64,42570000,42570000,0.406,0.39914,103.1275,"March 31, 21",0.0039914
2021-04-01,104.61,106.79,104.57,106.49,105.98,39880100,39880100,1.88,1.8,105.615,"April 01, 21",0.018
2021-04-05,107.36,111.45,107.26,110.95,110.42,48510000,48510000,3.59,3.34,109.255,"April 05, 21",0.0334
2021-04-06,110.55,111.4,110.09,110.46,109.94,35240780,35240780,-0.083,-0.08141113,110.625,"April 06, 21",-0.0008141113
2021-04-07,110.66,112.23,110.66,111.95,111.42,24134000,24134000,1.3,1.17,111.375,"April 07, 21",0.0117
2021-04-08,113.2,113.59,112.15,112.52,111.99,28664280,28664280,-0.6785,-0.60071,112.865,"April 08, 21",-0.0060071
2021-04-09,112.27,113.7,111.86,113.53,112.99,26146000,26146000,1.26,1.12,112.84,"April 09, 21",0.0112
2021-04-12,112.71,112.84,111.39,112.23,111.7,25024000,25024000,-0.475,-0.42587,112.2925,"April 12, 21",-0.0042587
2021-04-13,112.55,113.17,112.15,112.72,112.19,25682000,25682000,0.172,0.15104,112.6475,"April 13, 21",0.0015104
2021-04-14,113.37,113.37,111.8,112.1,111.56,21002860,21002860,-1.28,-1.12,112.66,"April 14, 21",-0.0112
2021-04-15,113.1,114.8,112.56,114.26,113.72,29174980,29174980,1.17,1.03,113.68,"April 15, 21",0.0103
2021-04-16,114.46,114.71,113.55,114.14,113.59,26282780,26282780,-0.3245,-0.27957,114.215,"April 16, 21",-0.0027957
2021-04-19,113.51,115.2,113.51,114.49,113.94,30290000,30290000,0.979,0.86336,114.1775,"April 19, 21",0.0086336
2021-04-20,114.87,114.95,112.86,113.95,113.41,22288320,22288320,-0.924,-0.80091,114.1575,"April 20, 21",-0.0080091
2021-04-21,113.6,114.0,112.24,113.92,113.38,23204180,23204180,0.315,0.28169,113.44,"April 21, 21",0.0028169
2021-04-22,113.77,114.44,112.02,112.63,112.09,24146000,24146000,-1.14,-1.0,113.215,"April 22, 21",-0.01
2021-04-23,113.35,115.31,113.06,115.0,114.45,29111080,29111080,1.65,1.46,114.18,"April 23, 21",0.0146
2021-04-26,115.23,116.23,114.87,115.5,114.95,32038000,32038000,0.2705,0.23431,115.4575,"April 26, 21",0.0023431
2021-04-27,115.88,115.92,114.31,114.55,114.0,44386000,44386000,-1.33,-1.15,115.165,"April 27, 21",-0.0115
2021-04-28,119.62,121.57,117.66,117.95,117.39,81106800,81106800,-1.67,-1.4,119.2,"April 28, 21",-0.014
2021-04-29,119.46,120.21,118.69,119.64,119.07,41234000,41234000,0.1765,0.15068,119.5,"April 29, 21",0.0015068
2021-04-30,118.4,119.09,117.33,117.68,117.12,44856760,44856760,-0.726,-0.60811,118.125,"April 30, 21",-0.0060811
2021-05-03,118.25,119.08,116.78,117.15,116.6,28242780,28242780,-1.09,-0.93023,117.815,"May 03, 21",-0.0093023
2021-05-04,115.68,116.25,112.83,115.34,114.79,44818640,44818640,-0.336,-0.29391,115.025,"May 04, 21",-0.0029391
2021-05-05,116.43,116.75,115.41,115.74,115.19,26636180,26636180,-0.693,-0.59263,116.0825,"May 05, 21",-0.0059263
2021-05-06,115.32,116.87,114.65,116.87,116.31,25190460,25190460,1.55,1.34,115.9275,"May 06, 21",0.0134
2021-05-07,118.19,118.56,117.31,117.6,117.04,28898000,28898000,-0.598,-0.4992,117.915,"May 07, 21",-0.004992
2021-05-10,116.41,116.55,114.23,114.59,114.04,30914580,30914580,-1.82,-1.56,115.445,"May 10, 21",-0.0156
2021-05-11,112.15,114.01,111.7,113.5,112.96,34186000,34186000,1.35,1.2,112.84,"May 11, 21",0.012
2021-05-12,111.31,112.4,109.68,110.01,109.49,46376000,46376000,-1.3,-1.17,110.85,"May 12, 21",-0.0117
2021-05-13,111.31,111.97,110.34,111.45,110.92,33220400,33220400,0.146,0.12577,111.2675,"May 13, 21",0.0012577
2021-05-14,112.93,114.24,112.5,113.92,113.38,31996580,31996580,0.992,0.87665,113.3975,"May 14, 21",0.0087665
2021-05-17,113.18,114.49,112.78,114.45,113.9,21598000,21598000,1.27,1.12,113.725,"May 17, 21",0.0112
2021-05-18,115.12,115.38,113.11,113.12,112.59,22204000,22204000,-1.99,-1.74,114.1825,"May 18, 21",-0.0174
2021-05-19,111.42,113.75,111.27,113.58,113.03,23684100,23684100,2.15,1.94,112.505,"May 19, 21",0.0194
2021-05-20,114.55,115.6,114.18,115.35,114.8,32352000,32352000,0.7975,0.69838,114.92,"May 20, 21",0.0069838
2021-05-21,115.87,115.94,114.47,114.71,114.16,40632000,40632000,-1.16,-1.0,115.2475,"May 21, 21",-0.01
2021-05-24,115.74,118.28,115.6,118.05,117.49,31832200,31832200,2.31,2.0,116.9175,"May 24, 21",0.02
2021-05-25,118.6,119.2,117.75,118.14,117.58,22440000,22440000,-0.4565,-0.38786,118.4225,"May 25, 21",-0.0038786
2021-05-26,118.33,119.45,118.32,119.02,118.45,21572000,21572000,0.6895,0.58312,118.78,"May 26, 21",0.0058312
2021-05-27,119.45,119.45,117.81,118.13,117.57,35224020,35224020,-1.32,-1.11,118.71,"May 27, 21",-0.0111
2021-05-28,118.72,118.8,117.64,117.84,117.28,21490800,21490800,-0.8785,-0.74124,118.25,"May 28, 21",-0.0074124
2021-06-01,118.72,119.29,117.71,119.06,118.49,23358020,23358020,0.337,0.28639,118.695,"June 01, 21",0.0028639
2021-06-02,119.46,119.68,117.62,118.53,117.97,21162920,21162920,-0.928,-0.7785,118.8225,"June 02, 21",-0.007785
2021-06-03,117.29,117.85,116.48,117.38,116.82,18696000,18696000,0.0925,0.07673288,117.25,"June 03, 21",0.0007673288
2021-06-04,118.46,119.95,118.12,119.68,119.11,24458200,24458200,1.22,1.03,119.0525,"June 04, 21",0.0103
2021-06-07,119.47,120.23,119.05,120.12,119.54,24120000,24120000,0.6432,0.54407,119.7175,"June 07, 21",0.0054407
2021-06-08,120.6,120.98,119.74,119.92,119.35,24240000,24240000,-0.6785,-0.56385,120.31,"June 08, 21",-0.0056385
2021-06-09,120.57,120.64,119.85,120.4,119.82,17942000,17942000,-0.1745,-0.141,120.365,"June 09, 21",-0.00141
2021-06-10,120.35,121.8,120.19,121.76,121.18,25907500,25907500,1.41,1.17,121.025,"June 10, 21",0.0117
2021-06-11,122.0,122.09,120.95,121.51,120.93,21958140,21958140,-0.49,-0.40164,121.6375,"June 11, 21",-0.0040164
2021-06-14,121.61,122.45,120.9,122.45,121.86,22098000,22098000,0.8325,0.69073,121.8525,"June 14, 21",0.0069073
2021-06-15,122.45,122.78,121.06,121.42,120.84,21562140,21562140,-1.03,-0.84116,121.9275,"June 15, 21",-0.0084116
2021-06-16,121.57,121.89,119.47,120.77,120.2,26472000,26472000,-0.7995,-0.65806,120.925,"June 16, 21",-0.0065806
2021-06-17,120.7,122.52,120.5,121.74,121.16,25848880,25848880,1.05,0.86164,121.365,"June 17, 21",0.0086164
2021-06-18,121.37,121.6,120.02,120.11,119.54,46116000,46116000,-1.26,-1.04,120.775,"June 18, 21",-0.0104
2021-06-21,120.5,122.0,119.9,121.81,121.23,27414000,27414000,1.31,1.09,121.0525,"June 21, 21",0.0109
2021-06-22,121.75,122.4,121.06,122.33,121.75,22390200,22390200,0.5805,0.47639,121.885,"June 22, 21",0.0047639
2021-06-23,122.09,123.1,121.83,122.13,121.55,19154160,19154160,0.0335,0.03276272,122.2875,"June 23, 21",0.0003276272
2021-06-24,122.7,123.06,122.3,122.5,121.92,21365140,21365140,-0.2,-0.163,122.64,"June 24, 21",-0.00163
2021-06-25,122.0,122.63,121.57,122.51,121.93,34596380,34596380,0.5085,0.41803,122.1775,"June 25, 21",0.0041803
2021-06-28,122.68,122.78,121.41,122.54,121.95,28526000,28526000,-0.1425,-0.11412,122.3525,"June 28, 21",-0.0011412
2021-06-29,122.67,123.02,121.69,122.27,121.69,23108720,23108720,-0.39786,-0.32608,122.4125,"June 29, 21",-0.0032608
2021-06-30,121.99,122.26,121.35,122.09,121.51,24474000,24474000,0.095,0.08197393,121.9225,"June 30, 21",0.0008197393
2021-07-01,121.73,122.59,121.53,122.44,121.86,18112820,18112820,0.7195,0.58326,122.0725,"July 01, 21",0.0058326
2021-07-02,123.15,125.4,123.06,125.26,124.66,26002180,26002180,2.11,1.71,124.2175,"July 02, 21",0.0171
2021-07-06,125.65,126.43,124.58,126.19,125.59,26404000,26404000,0.5415,0.42977,125.7125,"July 06, 21",0.0042977
2021-07-07,127.16,127.28,126.15,126.47,125.87,24060000,24060000,-0.688,-0.54262,126.765,"July 07, 21",-0.0054262
2021-07-08,124.03,125.6,124.02,125.04,124.45,23790000,23790000,1.02,0.81432,124.6725,"July 08, 21",0.0081432
2021-07-09,125.03,125.73,124.55,125.52,124.92,18632000,18632000,0.4935,0.39191,125.2075,"July 09, 21",0.0039191
2021-07-12,126.18,127.07,125.61,126.98,126.37,17668000,17668000,0.7975,0.63401,126.46,"July 12, 21",0.0063401
2021-07-13,127.04,128.06,126.67,127.34,126.74,19246940,19246940,0.303,0.23615,127.2775,"July 13, 21",0.0023615
2021-07-14,127.96,129.33,127.91,128.24,127.63,23745660,23745660,0.279,0.21882,128.36,"July 14, 21",0.0021882
2021-07-15,128.65,128.7,126.53,127.01,126.4,24218800,24218800,-1.64,-1.27,127.7225,"July 15, 21",-0.0127
2021-07-16,127.66,127.81,126.15,126.97,126.37,20424540,20424540,-0.693,-0.5405,127.1475,"July 16, 21",-0.005405
2021-07-19,126.09,126.21,123.51,124.58,123.99,27968000,27968000,-1.51,-1.2,125.0975,"July 19, 21",-0.012
2021-07-20,125.53,127.04,124.35,126.21,125.61,26316440,26316440,0.682,0.5417,125.7825,"July 20, 21",0.005417
2021-07-21,126.13,127.6,126.02,127.55,126.94,20746180,20746180,1.42,1.13,126.825,"July 21, 21",0.0113
2021-07-22,127.84,128.48,127.5,128.42,127.81,14302000,14302000,0.5775,0.45369,128.06,"July 22, 21",0.0045369
2021-07-23,130.43,133.4,129.8,133.01,132.38,41506420,41506420,2.58,1.98,131.66,"July 23, 21",0.0198
2021-07-26,133.33,134.24,132.3,134.04,133.4,30572000,30572000,0.70675,0.53251,133.4775,"July 26, 21",0.0053251
2021-07-27,134.25,134.4,130.1,131.9,131.27,54710000,54710000,-2.35,-1.75,132.6625,"July 27, 21",-0.0175
2021-07-28,136.31,138.3,135.28,136.09,135.45,95130600,95130600,-0.21795,-0.1614,136.495,"July 28, 21",-0.001614
2021-07-29,136.15,136.66,135.54,135.78,135.13,31716000,31716000,-0.3725,-0.27176,136.0325,"July 29, 21",-0.0027176
2021-07-30,135.04,135.3,134.26,134.73,134.09,25576000,25576000,-0.3085,-0.22956,134.8325,"July 30, 21",-0.0022956
2021-08-02,135.12,135.34,133.79,134.85,134.21,21634200,21634200,-0.2625,-0.19982,134.775,"August 02, 21",-0.0019982
2021-08-03,135.14,135.73,133.32,135.63,134.98,20762000,20762000,0.495,0.36259,134.955,"August 03, 21",0.0036259
2021-08-04,135.35,135.65,134.49,135.13,134.48,19676020,19676020,-0.224,-0.16254,135.155,"August 04, 21",-0.0016254
2021-08-05,135.68,136.35,134.85,136.25,135.6,17870000,17870000,0.571,0.42011,135.7825,"August 05, 21",0.0042011
2021-08-06,136.04,136.47,135.21,135.74,135.09,20488120,20488120,-0.3035,-0.22052,135.865,"August 06, 21",-0.0022052
2021-08-09,135.94,137.18,135.34,136.91,136.26,17766000,17766000,0.9705,0.71355,136.3425,"August 09, 21",0.0071355
2021-08-10,137.34,137.77,136.36,136.81,136.16,19414080,19414080,-0.535,-0.3859,137.07,"August 10, 21",-0.003859
2021-08-11,137.18,137.68,136.27,136.28,135.63,15352000,15352000,-0.9025,-0.65607,136.8525,"August 11, 21",-0.0065607
2021-08-12,135.98,137.3,135.43,137.19,136.54,16518860,16518860,1.22,0.88984,136.475,"August 12, 21",0.0088984
2021-08-13,137.25,137.86,137.03,137.73,137.07,15948000,15948000,0.4775,0.34973,137.4675,"August 13, 21",0.0034973
2021-08-16,137.52,138.36,135.3,138.31,137.65,22398360,22398360,0.78461,0.57446,137.3725,"August 16, 21",0.0057446
2021-08-17,137.75,138.27,136.08,136.66,136.01,21716000,21716000,-1.09,-0.79129,137.19,"August 17, 21",-0.0079129
2021-08-18,136.5,137.1,135.32,135.45,134.8,19258940,19258940,-1.05,-0.76923,136.0925,"August 18, 21",-0.0076923
2021-08-19,134.44,136.35,134.25,135.68,135.03,21782540,21782540,1.24,0.92234,135.18,"August 19, 21",0.0092234
2021-08-20,136.0,137.55,135.25,137.43,136.78,31194000,31194000,1.43,1.05,136.5575,"August 20, 21",0.0105
2021-08-23,137.97,140.87,137.61,140.04,139.38,28454000,28454000,2.07,1.5,139.1225,"August 23, 21",0.015
2021-08-24,140.61,142.08,140.34,141.26,140.59,19268000,19268000,0.65,0.46227,141.0725,"August 24, 21",0.0046227
2021-08-25,141.63,142.19,141.38,142.08,141.4,15851480,15851480,0.454,0.31773,141.82,"August 25, 21",0.0031773
2021-08-26,141.75,142.42,141.36,141.44,140.77,20610000,20610000,-0.3095,-0.21869,141.7425,"August 26, 21",-0.0021869
2021-08-27,141.65,144.51,141.5,144.0,143.32,28780200,28780200,2.35,1.66,142.915,"August 27, 21",0.0166
2021-08-30,144.4,145.97,144.16,144.59,143.9,24434200,24434200,0.1905,0.13158,144.78,"August 30, 21",0.0013158
2021-08-31,145.15,145.17,144.28,144.7,144.01,22448760,22448760,-0.4495,-0.31002,144.825,"August 31, 21",-0.0031002
2021-09-01,145.0,146.25,144.88,145.22,144.52,21936100,21936100,0.2155,0.15172,145.3375,"September 01, 21",0.0015172
2021-09-02,145.22,145.52,143.18,143.29,142.61,32358140,32358140,-1.93,-1.33,144.3025,"September 02, 21",-0.0133
2021-09-03,143.08,144.16,142.4,143.74,143.06,19854360,19854360,0.659,0.46128,143.345,"September 03, 21",0.0046128
2021-09-07,143.83,144.57,143.62,144.28,143.59,20131900,20131900,0.446,0.31287,144.075,"September 07, 21",0.0031287
2021-09-08,144.1,144.4,143.0,143.69,143.01,18350220,18350220,-0.409,-0.28452,143.7975,"September 08, 21",-0.0028452
2021-09-09,143.84,144.31,143.18,143.54,142.86,15317100,15317100,-0.2995,-0.20857,143.7175,"September 09, 21",-0.0020857
2021-09-10,144.21,144.72,140.74,140.88,140.21,36840000,36840000,-3.34,-2.31,142.6375,"September 10, 21",-0.0231
2021-09-13,141.95,142.95,141.25,142.33,141.66,22094000,22094000,0.383,0.2677,142.12,"September 13, 21",0.002677
2021-09-14,143.0,143.36,141.75,142.54,141.87,19674000,19674000,-0.45075,-0.32168,142.6625,"September 14, 21",-0.0032168
2021-09-15,142.77,144.45,141.35,144.43,143.74,27408000,27408000,1.66,1.16,143.25,"September 15, 21",0.0116
2021-09-16,143.95,144.3,142.4,143.61,142.93,26195420,26195420,-0.3405,-0.23619,143.565,"September 16, 21",-0.0023619
2021-09-17,143.03,143.45,140.47,140.8,140.13,53384460,53384460,-2.23,-1.56,141.9375,"September 17, 21",-0.0156
2021-09-20,138.16,139.0,136.32,138.72,138.06,46518040,46518040,0.558,0.40533,138.05,"September 20, 21",0.0040533
2021-09-21,139.75,140.01,138.28,139.03,138.37,25332000,25332000,-0.7165,-0.51521,139.2675,"September 21, 21",-0.0051521
2021-09-22,139.3,140.89,138.55,140.28,139.62,25056000,25056000,0.9795,0.70352,139.755,"September 22, 21",0.0070352
2021-09-23,140.99,141.7,140.4,141.22,140.54,20952000,20952000,0.2285,0.16313,141.0775,"September 23, 21",0.0016313
2021-09-24,140.54,142.33,140.24,142.22,141.54,22984000,22984000,1.68,1.2,141.3325,"September 24, 21",0.012
2021-09-27,140.8,141.94,140.07,141.07,140.4,21882000,21882000,0.26774,0.19176,140.97,"September 27, 21",0.0019176
2021-09-28,138.66,139.1,135.36,135.83,135.18,45772200,45772200,-2.82,-2.04,137.2375,"September 28, 21",-0.0204
2021-09-29,136.98,137.15,133.87,134.35,133.71,30848700,30848700,-2.63,-1.92,135.5875,"September 29, 21",-0.0192
2021-09-30,134.26,135.54,133.56,133.68,133.04,38028800,38028800,-0.5855,-0.432,134.26,"September 30, 21",-0.00432
2021-10-01,134.45,136.91,134.07,136.54,135.89,35360180,35360180,2.1,1.55,135.4925,"October 01, 21",0.0155
2021-10-04,135.96,135.96,131.05,133.66,133.02,51202000,51202000,-2.3,-1.69,134.1575,"October 04, 21",-0.0169
2021-10-05,134.04,137.22,134.04,136.02,135.38,32404000,32404000,1.98,1.48,135.33,"October 05, 21",0.0148
2021-10-06,134.75,137.75,134.55,137.57,136.91,24364280,24364280,2.81,2.09,136.155,"October 06, 21",0.0209
2021-10-07,138.89,140.04,138.65,139.23,138.56,25110140,25110140,0.333,0.2448,139.2025,"October 07, 21",0.002448
2021-10-08,139.58,140.33,139.22,139.79,139.12,26526000,26526000,0.2085,0.15045,139.73,"October 08, 21",0.0015045
2021-10-11,139.29,140.71,138.86,138.91,138.25,17954000,17954000,-0.378,-0.27281,139.4425,"October 11, 21",-0.0027281
2021-10-12,139.48,139.51,135.76,136.45,135.8,36332240,36332240,-3.03,-2.17,137.8,"October 12, 21",-0.0217
2021-10-13,137.4,138.0,136.52,137.58,136.93,19662320,19662320,0.1795,0.131,137.375,"October 13, 21",0.00131
2021-10-14,139.47,141.34,138.82,141.15,140.48,31927940,31927940,1.68,1.2,140.195,"October 14, 21",0.012
2021-10-15,141.61,141.72,140.76,141.37,140.7,30274440,30274440,-0.2465,-0.16948,141.365,"October 15, 21",-0.0016948
2021-10-18,141.08,142.8,141.07,142.78,142.1,20396160,20396160,1.7,1.2,141.9325,"October 18, 21",0.012
2021-10-19,143.39,143.66,142.6,143.24,142.56,20164000,20164000,-0.1505,-0.10461,143.2225,"October 19, 21",-0.0010461
2021-10-20,143.34,143.55,141.38,141.77,141.09,23288060,23288060,-1.57,-1.1,142.51,"October 20, 21",-0.011
2021-10-21,141.77,142.16,140.5,141.89,141.21,26292260,26292260,0.117,0.08464414,141.58,"October 21, 21",0.0008464414
2021-10-22,139.15,140.58,136.06,137.57,136.91,50588960,50588960,-1.58,-1.14,138.34,"October 22, 21",-0.0114
2021-10-25,137.55,138.0,135.42,137.45,136.79,34412260,34412260,-0.103,-0.07270084,137.105,"October 25, 21",-0.0007270084
2021-10-26,139.26,140.08,138.3,139.31,138.65,49236000,49236000,0.045,0.03590406,139.2375,"October 26, 21",0.0003590406
2021-10-27,139.41,148.65,139.41,146.22,145.52,85782000,85782000,6.81,4.88,143.4225,"October 27, 21",0.0488
2021-10-28,147.13,147.16,144.63,145.85,145.16,36206380,36206380,-1.29,-0.86998,146.1925,"October 28, 21",-0.0086998
2021-10-29,145.08,148.24,144.65,148.05,147.34,43320300,43320300,2.97,2.05,146.505,"October 29, 21",0.0205
2021-11-01,148.05,148.05,143.23,143.5,142.81,46924000,46924000,-4.55,-3.07,145.7075,"November 01, 21",-0.0307
2021-11-02,144.58,146.61,144.34,145.43,144.74,33482240,33482240,0.853,0.58791,145.24,"November 02, 21",0.0058791
2021-11-03,145.9,146.67,144.59,146.6,145.9,27494000,27494000,0.6975,0.47978,145.94,"November 03, 21",0.0047978
2021-11-04,147.12,149.73,146.31,148.27,147.56,38412000,38412000,1.14,0.78167,147.8575,"November 04, 21",0.0078167
2021-11-05,149.17,150.33,148.2,148.85,148.14,38354740,38354740,-0.3175,-0.21452,149.1375,"November 05, 21",-0.0021452
2021-11-08,149.82,150.61,148.43,149.03,148.32,23052500,23052500,-0.794,-0.5273,149.4725,"November 08, 21",-0.005273
2021-11-09,149.23,149.83,147.24,148.92,148.21,19530000,19530000,-0.3145,-0.20773,148.805,"November 09, 21",-0.0020773
2021-11-10,147.5,148.07,144.54,145.89,145.2,29970000,29970000,-1.61,-1.09,146.5,"November 10, 21",-0.0109
2021-11-11,146.49,147.54,145.6,145.77,145.07,16518000,16518000,-0.723,-0.4915,146.35,"November 11, 21",-0.004915
2021-11-12,146.62,148.85,145.41,148.68,147.97,22360000,22360000,2.06,1.4,147.39,"November 12, 21",0.014
2021-11-15,148.9,149.55,147.57,148.45,147.75,23508000,23508000,-0.4485,-0.30222,148.6175,"November 15, 21",-0.0030222
2021-11-16,148.15,148.76,147.31,147.88,147.17,18904000,18904000,-0.2735,-0.18225,148.025,"November 16, 21",-0.0018225
2021-11-17,148.03,148.56,147.24,148.05,147.34,19599500,19599500,0.0195,0.01351077,147.97,"November 17, 21",0.0001351077
2021-11-18,148.24,150.58,147.88,149.84,149.13,35628220,35628220,1.6,1.08,149.135,"November 18, 21",0.0108
2021-11-19,149.98,150.97,148.9,148.93,148.22,33699380,33699380,-1.05,-0.70009,149.695,"November 19, 21",-0.0070009
2021-11-22,149.33,149.83,146.15,146.3,145.61,30629200,30629200,-3.03,-2.03,147.9025,"November 22, 21",-0.0203
2021-11-23,146.15,146.66,144.12,145.78,145.09,27231160,27231160,-0.371,-0.25316,145.6775,"November 23, 21",-0.0025316
2021-11-24,145.47,146.25,144.37,146.12,145.42,18040140,18040140,0.6465,0.44683,145.5525,"November 24, 21",0.0044683
2021-11-26,144.35,144.56,141.84,142.18,141.51,30470000,30470000,-2.17,-1.5,143.2325,"November 26, 21",-0.015
2021-11-29,144.0,146.3,143.89,145.53,144.84,32596000,32596000,1.53,1.06,144.93,"November 29, 21",0.0106
2021-11-30,145.01,146.0,141.6,141.9,141.22,42068000,42068000,-3.11,-2.14,143.6275,"November 30, 21",-0.0214
2021-12-01,144.0,145.95,140.91,141.05,140.38,34055240,34055240,-2.95,-2.05,142.9775,"December 01, 21",-0.0205
2021-12-02,141.25,143.86,140.21,142.97,142.29,29194840,29194840,1.72,1.22,142.0725,"December 02, 21",0.0122
2021-12-03,143.68,144.4,140.3,142.0,141.33,41230160,41230160,-1.68,-1.17,142.595,"December 03, 21",-0.0117
2021-12-06,143.04,143.85,140.15,143.16,142.47,30618100,30618100,0.1145,0.08389262,142.55,"December 06, 21",0.0008389262
2021-12-07,145.6,147.53,145.23,147.27,146.57,32240300,32240300,1.67,1.15,146.4075,"December 07, 21",0.0115
2021-12-08,147.6,148.39,146.41,148.19,147.48,24270320,24270320,0.59,0.39973,147.6475,"December 08, 21",0.0039973
2021-12-09,147.59,149.1,147.12,147.64,146.94,23270000,23270000,0.0475,0.03387763,147.8625,"December 09, 21",0.0003387763
2021-12-10,148.7,148.98,146.7,148.0,147.3,24462760,24462760,-0.6985,-0.47075,148.095,"December 10, 21",-0.0047075
2021-12-13,147.78,147.97,145.52,145.83,145.13,27070000,27070000,-1.95,-1.32,146.775,"December 13, 21",-0.0132
2021-12-14,143.97,144.48,141.21,143.91,143.22,38446240,38446240,-0.061,-0.04167535,143.3925,"December 14, 21",-0.0004167535
2021-12-15,143.41,146.72,141.68,146.44,145.74,36370460,36370460,3.03,2.11,144.5625,"December 15, 21",0.0211
2021-12-16,147.17,147.68,143.61,144.45,143.76,33650380,33650380,-2.73,-1.85,145.7275,"December 16, 21",-0.0185
2021-12-17,142.5,143.83,141.3,141.73,141.05,51017880,51017880,-0.775,-0.54035,142.34,"December 17, 21",-0.0054035
2021-12-20,140.0,141.77,139.32,141.61,140.93,27192360,27192360,1.61,1.15,140.675,"December 20, 21",0.0115
2021-12-21,142.05,143.87,140.5,143.47,142.79,28756000,28756000,1.42,0.99965,142.4725,"December 21, 21",0.0099965
2021-12-22,143.07,146.5,143.07,146.42,145.72,26322380,26322380,3.35,2.34,144.765,"December 22, 21",0.0234
2021-12-23,146.5,148.24,146.45,146.92,146.22,26384000,26384000,0.4165,0.28669,147.0275,"December 23, 21",0.0028669
2021-12-27,147.26,148.34,147.17,147.91,147.2,15984460,15984460,0.6505,0.4414,147.67,"December 27, 21",0.004414
2021-12-28,148.24,148.3,146.05,146.69,145.99,18254300,18254300,-1.55,-1.05,147.32,"December 28, 21",-0.0105
2021-12-29,146.64,147.42,145.65,146.66,145.96,17788000,17788000,0.010715,0.01363884,146.5925,"December 29, 21",0.0001363884
2021-12-30,146.69,147.3,145.99,146.2,145.5,15688000,15688000,-0.4935,-0.33404,146.545,"December 30, 21",-0.0033404
2021-12-31,146.05,146.7,144.85,144.85,144.16,18136000,18136000,-1.2,-0.82164,145.6125,"December 31, 21",-0.0082164
2022-01-03,145.06,145.85,143.71,144.99,144.3,28678940,28678940,-0.0635,-0.04825589,144.9025,"January 03, 22",-0.0004825589
2022-01-04,145.4,146.48,143.72,144.4,143.71,28400000,28400000,-0.9965,-0.68776,145.0,"January 04, 22",-0.0068776
2022-01-05,144.42,144.5,137.69,137.78,137.12,54618280,54618280,-6.64,-4.6,141.0975,"January 05, 22",-0.046
2022-01-06,137.0,139.94,136.56,137.75,137.09,37348000,37348000,0.749,0.54745,137.8125,"January 06, 22",0.0054745
2022-01-07,138.15,138.45,135.77,137.02,136.37,29760560,29760560,-1.13,-0.81795,137.3475,"January 07, 22",-0.0081795
2022-01-10,135.08,138.82,133.16,138.67,138.01,44408120,44408120,3.59,2.66,136.4325,"January 10, 22",0.0266
2022-01-11,138.01,140.22,136.69,139.74,139.07,28730000,28730000,1.73,1.25,138.665,"January 11, 22",0.0125
2022-01-12,141.15,142.61,140.69,141.43,140.76,26112040,26112040,0.2805,0.19837,141.47,"January 12, 22",0.0019837
2022-01-13,141.54,142.85,138.41,138.59,137.93,31436600,31436600,-2.95,-2.08,140.3475,"January 13, 22",-0.0208
2022-01-14,137.08,140.74,137.0,139.48,138.82,29662000,29662000,2.4,1.75,138.575,"January 14, 22",0.0175
2022-01-18,136.18,137.13,135.44,136.0,135.35,34888100,34888100,-0.177,-0.13218,136.1875,"January 18, 22",-0.0013218
2022-01-19,136.52,137.96,135.02,135.12,134.47,28648000,28648000,-1.41,-1.03,136.155,"January 19, 22",-0.0103
2022-01-20,136.25,137.63,132.96,133.31,132.67,29908000,29908000,-2.94,-2.16,135.0375,"January 20, 22",-0.0216
2022-01-21,132.59,134.87,130.09,130.35,129.73,55652000,55652000,-2.24,-1.69,131.975,"January 21, 22",-0.0169
2022-01-24,125.98,131.2,124.5,130.8,130.18,76694240,76694240,4.83,3.83,128.12,"January 24, 22",0.0383
2022-01-25,128.74,129.4,126.5,126.94,126.33,46960560,46960560,-1.81,-1.4,127.895,"January 25, 22",-0.014
2022-01-26,131.12,133.0,127.14,129.23,128.62,49130000,49130000,-1.89,-1.44,130.1225,"January 26, 22",-0.0144
2022-01-27,131.3,132.65,128.93,129.01,128.39,32018780,32018780,-2.3,-1.74,130.4725,"January 27, 22",-0.0174
2022-01-28,129.66,133.36,128.49,133.35,132.72,34362000,34362000,3.69,2.85,131.215,"January 28, 22",0.0285
2022-01-31,134.16,135.47,132.21,135.3,134.66,39986000,39986000,1.14,0.84973,134.285,"January 31, 22",0.0084973
2022-02-01,137.59,137.79,134.37,137.64,136.99,68644000,68644000,0.0495,0.03633985,136.8475,"February 01, 22",0.0003633985
2022-02-02,151.25,151.55,145.52,148.0,147.3,123200000,123200000,-3.25,-2.15,149.08,"February 02, 22",-0.0215
2022-02-03,145.71,149.68,142.67,143.09,142.41,71518000,71518000,-2.62,-1.8,145.2875,"February 03, 22",-0.018
2022-02-04,143.44,144.88,140.51,143.29,142.61,57998219,57998219,-0.15163,-0.10457,143.03,"February 04, 22",-0.0010457
2022-02-07,144.25,144.25,138.9,139.2,138.54,54974000,54974000,-5.05,-3.5,141.65,"February 07, 22",-0.035
2022-02-08,139.03,140.0,137.01,139.4,138.74,54284000,54284000,0.3725,0.26613,138.86,"February 08, 22",0.0026613
2022-02-09,140.96,142.52,140.19,141.59,140.92,40144000,40144000,0.6285,0.44694,141.315,"February 09, 22",0.0044694
2022-02-10,139.7,141.48,137.96,138.62,137.96,39330660,39330660,-1.08,-0.77309,139.44,"February 10, 22",-0.0077309
2022-02-11,138.6,139.16,133.4,134.28,133.64,39958340,39958340,-4.32,-3.12,136.36,"February 11, 22",-0.0312
2022-02-14,133.26,136.3,133.26,135.53,134.88,34302000,34302000,2.27,1.7,134.5875,"February 14, 22",0.017
2022-02-15,137.57,138.11,135.82,136.61,135.96,26711260,26711260,-0.962,-0.69783,137.0275,"February 15, 22",-0.0069783
2022-02-16,136.65,138.09,134.92,137.74,137.08,25022000,25022000,1.09,0.79766,136.85,"February 16, 22",0.0079766
2022-02-17,136.24,137.11,132.48,132.54,131.91,38950000,38950000,-3.7,-2.72,134.5925,"February 17, 22",-0.0272
2022-02-18,133.47,134.07,130.2,130.4,129.78,45620000,45620000,-3.06,-2.3,132.035,"February 18, 22",-0.023
2022-02-22,129.84,132.18,128.22,129.81,129.2,44990740,44990740,-0.02459,-0.02310536,130.0125,"February 22, 22",-0.0002310536
2022-02-23,131.65,132.05,127.53,127.59,126.98,32786020,32786020,-4.06,-3.08,129.705,"February 23, 22",-0.0308
2022-02-24,124.95,133.0,124.95,132.69,132.06,54456000,54456000,7.74,6.19,128.8975,"February 24, 22",0.0619
2022-02-25,133.55,135.27,131.75,134.46,133.82,36406000,36406000,0.9075,0.68139,133.7575,"February 25, 22",0.0068139
2022-02-28,133.05,135.75,132.59,135.06,134.41,38864420,38864420,2.01,1.51,134.1125,"February 28, 22",0.0151
2022-03-01,134.88,136.26,133.22,134.06,133.42,26496000,26496000,-0.817,-0.60795,134.605,"March 01, 22",-0.0060795
2022-03-02,134.63,135.26,133.07,134.57,133.93,23520000,23520000,-0.0565,-0.04456659,134.3825,"March 02, 22",-0.0004456659
2022-03-03,136.01,136.44,133.03,133.9,133.26,24604000,24604000,-2.11,-1.55,134.845,"March 03, 22",-0.0155
2022-03-04,132.93,133.85,130.34,131.91,131.28,30450640,30450640,-1.02,-0.76732,132.2575,"March 04, 22",-0.0076732
2022-03-07,131.49,131.74,126.3,126.38,125.78,45112940,45112940,-5.11,-3.89,128.9775,"March 07, 22",-0.0389
2022-03-08,126.25,131.25,125.67,127.1,126.5,40428000,40428000,0.8545,0.67327,127.5675,"March 08, 22",0.0067327
2022-03-09,131.25,133.74,129.9,133.42,132.79,37026000,37026000,2.17,1.65,132.0775,"March 09, 22",0.0165
2022-03-10,131.27,133.27,130.91,132.43,131.8,27102000,27102000,1.16,0.88367,131.97,"March 10, 22",0.0088367
2022-03-11,133.49,133.8,129.63,129.87,129.25,31526440,31526440,-3.62,-2.71,131.6975,"March 11, 22",-0.0271
2022-03-14,130.25,130.41,125.28,125.95,125.35,38812000,38812000,-4.3,-3.3,127.9725,"March 14, 22",-0.033
2022-03-15,126.98,129.85,125.72,129.2,128.58,30920000,30920000,2.22,1.75,127.9375,"March 15, 22",0.0175
2022-03-16,130.73,133.33,128.73,133.28,132.65,35576980,35576980,2.55,1.95,131.5175,"March 16, 22",0.0195
2022-03-17,133.15,134.08,132.19,133.84,133.2,28264000,28264000,0.69,0.51821,133.315,"March 17, 22",0.0051821
2022-03-18,133.42,136.24,132.26,136.13,135.48,44566900,44566900,2.7,2.03,134.5125,"March 18, 22",0.0203
2022-03-21,136.16,137.05,134.09,136.1,135.45,26832000,26832000,-0.062,-0.0440658,135.85,"March 21, 22",-0.000440658
2022-03-22,136.1,141.05,136.1,139.87,139.2,35496000,35496000,3.77,2.77,138.28,"March 22, 22",0.0277
2022-03-23,138.7,139.59,137.84,138.28,137.62,25154000,25154000,-0.427,-0.30281,138.6025,"March 23, 22",-0.0030281
2022-03-24,139.2,141.62,137.75,141.57,140.9,26396560,26396560,2.37,1.7,140.035,"March 24, 22",0.017
2022-03-25,141.92,142.04,139.74,141.67,141.0,24143080,24143080,-0.243,-0.17616,141.3425,"March 25, 22",-0.0017616
2022-03-28,140.9,142.0,139.81,141.46,140.78,35050000,35050000,0.555,0.39744,141.0425,"March 28, 22",0.0039744
2022-03-29,142.65,143.79,142.04,142.51,141.83,34318000,34318000,-0.142,-0.09814231,142.7475,"March 29, 22",-0.0009814231
2022-03-30,142.46,142.72,141.6,141.94,141.26,19884760,19884760,-0.5215,-0.36501,142.18,"March 30, 22",-0.0036501
2022-03-31,142.05,142.11,139.02,139.07,138.41,37524720,37524720,-2.99,-2.1,140.5625,"March 31, 22",-0.021
2022-04-01,139.5,140.47,138.31,140.15,139.48,25942000,25942000,0.6505,0.46595,139.6075,"April 01, 22",0.0046595
2022-04-04,140.36,143.71,140.31,142.97,142.29,25970840,25970840,2.61,1.86,141.8375,"April 04, 22",0.0186
2022-04-05,142.87,142.99,140.38,140.59,139.92,21418120,21418120,-2.28,-1.6,141.7075,"April 05, 22",-0.016
2022-04-06,138.75,139.36,135.52,136.55,135.9,32468480,32468480,-2.2,-1.59,137.545,"April 06, 22",-0.0159
2022-04-07,136.01,137.16,134.23,135.89,135.24,26234000,26234000,-0.1215,-0.08822881,135.8225,"April 07, 22",-0.0008822881
2022-04-08,135.58,135.67,132.97,133.29,132.65,25142800,25142800,-2.3,-1.69,134.3775,"April 08, 22",-0.0169
2022-04-11,131.82,132.09,128.67,128.82,128.21,36884000,36884000,-3.0,-2.28,130.35,"April 11, 22",-0.0228
2022-04-12,131.6,131.6,126.79,127.71,127.11,32710700,32710700,-3.89,-2.96,129.425,"April 12, 22",-0.0296
2022-04-13,128.0,130.33,127.74,129.89,129.28,27928000,27928000,1.89,1.48,128.99,"April 13, 22",0.0148
2022-04-14,130.48,130.48,126.6,126.73,126.13,31598000,31598000,-3.75,-2.87,128.5725,"April 14, 22",-0.0287
2022-04-18,127.0,128.21,126.18,127.68,127.07,20808660,20808660,0.6765,0.53543,127.2675,"April 18, 22",0.0053543
2022-04-19,127.69,130.33,127.0,130.01,129.39,26490000,26490000,2.32,1.82,128.7575,"April 19, 22",0.0182
2022-04-20,130.89,131.4,127.5,128.04,127.43,31696000,31696000,-2.85,-2.18,129.4575,"April 20, 22",-0.0218
2022-04-21,129.25,130.1,124.53,124.81,124.22,36446000,36446000,-4.44,-3.44,127.1725,"April 21, 22",-0.0344
2022-04-22,125.0,125.4,118.93,119.64,119.07,56884000,56884000,-5.36,-4.29,122.2425,"April 22, 22",-0.0429
2022-04-25,119.1,123.28,118.51,123.07,122.49,46128260,46128260,3.97,3.33,120.99,"April 25, 22",0.0333
2022-04-26,122.29,122.51,118.51,118.65,118.09,73054880,73054880,-3.64,-2.98,120.49,"April 26, 22",-0.0298
2022-04-27,114.47,117.24,112.74,114.29,113.75,91820580,91820580,-0.17475,-0.15725,114.685,"April 27, 22",-0.0015725
2022-04-28,116.42,119.65,114.12,118.52,117.96,48884640,48884640,2.11,1.8,117.1775,"April 28, 22",0.018
2022-04-29,116.73,117.92,113.81,114.11,113.57,42676000,42676000,-2.62,-2.24,115.6425,"April 29, 22",-0.0224
2022-05-02,113.41,116.75,112.6,116.58,116.03,35534000,35534000,3.18,2.8,114.835,"May 02, 22",0.028
2022-05-03,116.43,118.44,116.03,117.33,116.78,24968000,24968000,0.9035,0.773,117.0575,"May 03, 22",0.00773
2022-05-04,117.03,122.85,115.12,122.26,121.68,49916000,49916000,5.23,4.47,119.315,"May 04, 22",0.0447
2022-05-05,120.2,121.04,115.01,116.51,115.95,45840580,45840580,-3.7,-3.07,118.19,"May 05, 22",-0.0307
2022-05-06,115.18,117.57,114.02,115.75,115.2,39710000,39710000,0.562,0.49488,115.63,"May 06, 22",0.0049488
2022-05-09,113.25,115.08,112.0,112.51,111.98,40802860,40802860,-0.739,-0.65342,113.21,"May 09, 22",-0.0065342
2022-05-10,115.51,116.25,112.9,114.4,113.85,39900380,39900380,-1.11,-0.96096,114.765,"May 10, 22",-0.0096096
2022-05-11,113.24,116.36,113.24,113.6,113.06,37534740,37534740,0.366,0.31791,114.11,"May 11, 22",0.0031791
2022-05-12,111.38,114.3,109.82,112.84,112.31,53836180,53836180,1.47,1.31,112.085,"May 12, 22",0.0131
2022-05-13,114.53,117.88,113.61,116.05,115.5,35038480,35038480,1.52,1.33,115.5175,"May 13, 22",0.0133
2022-05-16,114.96,116.17,113.89,114.45,113.9,25990440,25990440,-0.5105,-0.44363,114.8675,"May 16, 22",-0.0044363
2022-05-17,116.84,116.9,114.87,116.47,115.92,23054000,23054000,-0.3675,-0.31667,116.27,"May 17, 22",-0.0031667
2022-05-18,115.0,115.4,111.56,111.9,111.37,35126000,35126000,-3.1,-2.7,113.465,"May 18, 22",-0.027
2022-05-19,111.43,113.01,110.0,110.38,109.86,34144400,34144400,-1.05,-0.9423,111.205,"May 19, 22",-0.009423
2022-05-20,111.95,112.18,105.8,108.91,108.39,48962960,48962960,-3.04,-2.72,109.71,"May 20, 22",-0.0272
2022-05-23,109.59,112.15,108.74,111.49,110.96,37184940,37184940,1.9,1.73,110.4925,"May 23, 22",0.0173
2022-05-24,105.77,106.46,101.88,105.97,105.47,76780000,76780000,0.198,0.18909,105.02,"May 24, 22",0.0018909
2022-05-25,104.99,106.5,103.86,105.81,105.3,40258000,40258000,0.8195,0.78103,105.29,"May 25, 22",0.0078103
2022-05-26,105.68,108.65,105.22,107.79,107.28,37948000,37948000,2.12,2.0,106.835,"May 26, 22",0.02
2022-05-27,109.48,112.32,109.14,112.32,111.78,37914120,37914120,2.83,2.59,110.815,"May 27, 22",0.0259
2022-05-31,112.75,115.74,112.08,113.76,113.22,50012260,50012260,1.02,0.89579,113.5825,"May 31, 22",0.0089579
2022-06-01,114.86,117.1,113.25,113.89,113.35,36606000,36606000,-0.963,-0.84451,114.775,"June 01, 22",-0.0084451
2022-06-02,114.0,117.9,112.95,117.62,117.06,37992280,37992280,3.62,3.18,115.6175,"June 02, 22",0.0318
2022-06-03,116.06,116.32,113.52,114.54,114.0,26136000,26136000,-1.52,-1.31,115.11,"June 03, 22",-0.0131
2022-06-06,116.7,119.35,116.16,116.82,116.26,33542000,33542000,0.116,0.10283,117.2575,"June 06, 22",0.0010283
2022-06-07,115.48,117.69,115.05,117.15,116.59,31590460,31590460,1.67,1.45,116.3425,"June 07, 22",0.0145
2022-06-08,116.76,118.57,116.6,117.19,116.64,26108000,26108000,0.4325,0.36828,117.28,"June 08, 22",0.0036828
2022-06-09,116.33,118.3,114.78,114.84,114.29,25798000,25798000,-1.49,-1.28,116.0625,"June 09, 22",-0.0128
2022-06-10,112.45,113.28,110.37,111.16,110.63,41481840,41481840,-1.28,-1.15,111.815,"June 10, 22",-0.0115
2022-06-13,106.79,108.79,106.12,106.39,105.89,47252000,47252000,-0.394,-0.37457,107.0225,"June 13, 22",-0.0037457
2022-06-14,106.54,107.92,105.8,106.72,106.21,33706260,33706260,0.1805,0.16895,106.745,"June 14, 22",0.0016895
2022-06-15,108.55,111.42,107.67,109.76,109.24,39698180,39698180,1.22,1.11,109.35,"June 15, 22",0.0111
2022-06-16,107.22,108.65,105.14,106.03,105.53,51684960,51684960,-1.19,-1.11,106.76,"June 16, 22",-0.0111
2022-06-17,106.03,108.7,105.05,107.14,106.63,51376520,51376520,1.11,1.05,106.73,"June 17, 22",0.0105
2022-06-21,108.93,112.49,108.6,111.54,111.01,47416000,47416000,2.61,2.4,110.39,"June 21, 22",0.024
2022-06-22,110.56,113.35,110.38,111.49,110.96,30774140,30774140,0.931,0.84117,111.445,"June 22, 22",0.0084117
2022-06-23,112.23,112.74,110.5,112.24,111.71,28362000,28362000,0.0105,0.00891027,111.9275,"June 23, 22",8.91027e-05
2022-06-24,113.0,118.08,112.95,117.98,117.41,41164000,41164000,4.98,4.41,115.5025,"June 24, 22",0.0441
2022-06-27,118.27,118.58,115.18,115.83,115.28,36420760,36420760,-2.44,-2.06,116.965,"June 27, 22",-0.0206
2022-06-28,115.8,117.31,111.85,112.01,111.47,35880960,35880960,-3.8,-3.27,114.2425,"June 28, 22",-0.0327
2022-06-29,111.55,113.16,110.87,111.7,111.17,24716820,24716820,0.1495,0.13447,111.82,"June 29, 22",0.0013447
2022-06-30,110.0,110.89,106.75,108.96,108.44,43170000,43170000,-1.04,-0.94545,109.15,"June 30, 22",-0.0094545
2022-07-01,107.93,109.25,106.73,108.74,108.22,35476000,35476000,0.8045,0.75049,108.1625,"July 01, 22",0.0075049
2022-07-05,107.1,113.38,105.73,113.26,112.72,39399640,39399640,6.16,5.75,109.8675,"July 05, 22",0.0575
2022-07-06,113.3,115.59,111.48,114.57,114.03,37432000,37432000,1.27,1.12,113.735,"July 06, 22",0.0112
2022-07-07,115.08,119.19,114.83,118.78,118.22,40936000,40936000,3.7,3.22,116.97,"July 07, 22",0.0322
2022-07-08,117.25,119.69,116.9,119.35,118.79,38238160,38238160,2.1,1.79,118.2975,"July 08, 22",0.0179
2022-07-11,118.0,118.0,115.33,115.68,115.13,31243700,31243700,-2.32,-1.97,116.7525,"July 11, 22",-0.0197
2022-07-12,116.22,116.97,113.69,114.02,113.48,29960000,29960000,-2.19,-1.89,115.225,"July 12, 22",-0.0189
2022-07-13,111.7,114.2,111.2,111.35,110.82,43722020,43722020,-0.3475,-0.31334,112.1125,"July 13, 22",-0.0031334
2022-07-14,110.21,111.09,108.37,110.37,109.84,37004000,37004000,0.157,0.14518,110.01,"July 14, 22",0.0014518
2022-07-15,112.0,113.14,110.9,111.78,111.25,46770000,46770000,-0.223,-0.19643,111.955,"July 15, 22",-0.0019643
2022-07-18,112.64,113.68,108.37,109.03,108.51,43164600,43164600,-3.61,-3.2,110.93,"July 18, 22",-0.032
2022-07-19,110.85,114.02,109.56,113.81,113.27,36530945,36530945,2.96,2.67,112.06,"July 19, 22",0.0267
2022-07-20,113.17,115.4,112.48,113.9,113.36,35600426,35600426,0.73,0.64505,113.7375,"July 20, 22",0.0064505
2022-07-21,114.28,114.55,111.11,114.34,113.8,32676200,32676200,0.06,0.05250263,113.57,"July 21, 22",0.0005250263
2022-07-22,111.0,112.34,106.5,107.9,107.39,48901200,48901200,-3.1,-2.79,109.435,"July 22, 22",-0.0279
2022-07-25,108.41,109.87,106.3,107.51,107.0,34690900,34690900,-0.9,-0.83018,108.0225,"July 25, 22",-0.0083018
2022-07-26,106.6,107.2,104.07,105.02,104.52,47991000,47991000,-1.58,-1.48,105.7225,"July 26, 22",-0.0148
2022-07-27,109.26,113.91,108.01,113.06,112.52,59858500,59858500,3.8,3.48,111.06,"July 27, 22",0.0348
2022-07-28,112.37,114.34,111.46,114.22,113.68,32816600,32816600,1.85,1.65,113.0975,"July 28, 22",0.0165
2022-07-29,113.08,116.71,113.06,116.32,115.77,37223400,37223400,3.24,2.87,114.7925,"July 29, 22",0.0287
2022-08-01,115.3,116.72,114.34,114.86,114.31,26034300,26034300,-0.44,-0.38161,115.305,"August 01, 22",-0.0038161
2022-08-02,114.0,116.35,113.72,115.13,114.58,20236029,20236029,1.13,0.99123,114.8,"August 02, 22",0.0099123
2022-08-03,115.71,118.62,115.48,118.08,117.52,28499014,28499014,2.37,2.05,116.9725,"August 03, 22",0.0205
2022-08-04,117.48,118.78,116.89,118.19,117.63,21602925,21602925,0.71,0.60436,117.835,"August 04, 22",0.0060436
2022-08-05,116.23,118.11,116.0,117.47,116.91,19159520,19159520,1.24,1.07,116.9525,"August 05, 22",0.0107
2022-08-08,118.39,120.15,116.88,117.3,116.74,19169479,19169479,-1.09,-0.92069,118.18,"August 08, 22",-0.0092069
2022-08-09,117.14,117.32,115.71,116.63,116.08,19086500,19086500,-0.505,-0.43538,116.7,"August 09, 22",-0.0043538
2022-08-10,118.78,120.92,118.41,119.7,119.13,30930400,30930400,0.92,0.77454,119.4525,"August 10, 22",0.0077454
2022-08-11,121.28,121.49,118.56,118.84,118.27,24293700,24293700,-2.44,-2.01,120.0425,"August 11, 22",-0.0201
2022-08-12,120.26,121.68,119.46,121.68,121.1,19096300,19096300,1.42,1.18,120.77,"August 12, 22",0.0118
2022-08-15,121.13,122.3,120.61,122.08,121.5,19494825,19494825,0.95,0.78428,121.53,"August 15, 22",0.0078428
2022-08-16,121.52,122.43,120.64,121.7,121.12,19041230,19041230,0.18,0.14812,121.5725,"August 16, 22",0.0014812
2022-08-17,120.12,121.29,119.38,119.55,118.98,22847000,22847000,-0.57,-0.47453,120.085,"August 17, 22",-0.0047453
2022-08-18,119.43,120.82,118.72,120.17,119.6,17987700,17987700,0.74,0.61961,119.785,"August 18, 22",0.0061961
2022-08-19,119.06,119.15,116.76,117.21,116.65,21809528,21809528,-1.85,-1.55,118.045,"August 19, 22",-0.0155
2022-08-22,115.2,115.63,113.85,114.24,113.7,21456648,21456648,-0.96,-0.83333,114.73,"August 22, 22",-0.0083333
2022-08-23,113.48,115.01,113.43,113.86,113.32,15870400,15870400,0.385,0.33486,113.945,"August 23, 22",0.0033486
2022-08-24,113.5,114.78,112.87,113.69,113.15,17734624,17734624,0.19,0.1674,113.71,"August 24, 22",0.001674
2022-08-25,114.24,116.72,114.11,116.65,116.09,16956800,16956800,2.42,2.11,115.43,"August 25, 22",0.0211
2022-08-26,114.72,115.12,110.19,110.34,109.81,37245700,37245700,-4.38,-3.82,112.5925,"August 26, 22",-0.0382
2022-08-29,109.99,110.95,108.8,109.42,108.9,21191200,21191200,-0.57,-0.51823,109.79,"August 29, 22",-0.0051823
2022-08-30,110.17,110.5,107.8,108.94,108.42,27513300,27513300,-1.23,-1.12,109.3525,"August 30, 22",-0.0112
2022-08-31,110.65,110.85,108.13,108.22,107.71,28627000,28627000,-2.43,-2.2,109.4625,"August 31, 22",-0.022
2022-09-01,108.28,110.45,107.36,109.74,109.22,28360926,28360926,1.46,1.35,108.9575,"September 01, 22",0.0135
2022-09-02,110.59,110.74,107.26,107.85,107.34,24160711,24160711,-2.74,-2.48,109.11,"September 02, 22",-0.0248
2022-09-06,107.3,108.03,105.78,106.81,106.3,25068300,25068300,-0.49,-0.45666,106.98,"September 06, 22",-0.0045666
2022-09-07,107.06,109.98,106.9,109.45,108.93,23167000,23167000,2.39,2.23,108.3475,"September 07, 22",0.0223
2022-09-08,108.04,109.6,107.16,108.38,107.86,24238300,24238300,0.34,0.3147,108.295,"September 08, 22",0.003147
2022-09-09,109.07,110.99,109.02,110.65,110.12,23213585,23213585,1.59,1.45,109.9325,"September 09, 22",0.0145
2022-09-12,110.99,111.62,109.93,110.86,110.33,22966800,22966800,-0.13,-0.11713,110.85,"September 12, 22",-0.0011713
2022-09-13,107.8,108.3,104.09,104.32,103.82,38172900,38172900,-3.48,-3.23,106.1275,"September 13, 22",-0.0323
2022-09-14,104.57,105.28,103.66,105.0,104.5,26395134,26395134,0.43,0.41121,104.6275,"September 14, 22",0.0041121
2022-09-15,104.03,105.27,102.35,102.91,102.42,34188300,34188300,-1.12,-1.08,103.64,"September 15, 22",-0.0108
2022-09-16,102.07,103.13,100.94,102.8,102.31,42797200,42797200,0.73,0.7152,102.235,"September 16, 22",0.007152
2022-09-19,101.75,103.33,101.55,103.07,102.58,23036811,23036811,1.32,1.3,102.425,"September 19, 22",0.013
2022-09-20,102.08,102.37,100.52,101.14,100.66,26517123,26517123,-0.94,-0.92085,101.5275,"September 20, 22",-0.0092085
2022-09-21,101.67,102.88,99.27,99.28,98.81,31487300,31487300,-2.39,-2.35,100.775,"September 21, 22",-0.0235
2022-09-22,98.82,101.24,98.79,100.14,99.66,34298619,34298619,1.32,1.34,99.7475,"September 22, 22",0.0134
2022-09-23,99.63,99.66,97.47,98.74,98.27,31625437,31625437,-0.89,-0.89331,98.875,"September 23, 22",-0.0089331
2022-09-26,98.1,99.88,97.8,98.17,97.7,27072700,27072700,0.07,0.07135576,98.4875,"September 26, 22",0.0007135576
2022-09-27,99.43,100.0,96.87,97.5,97.04,30072800,30072800,-1.93,-1.94,98.45,"September 27, 22",-0.0194
2022-09-28,97.65,100.7,97.11,100.05,99.57,32466323,32466323,2.4,2.46,98.8775,"September 28, 22",0.0246
2022-09-29,98.64,98.64,95.96,97.42,96.96,31047224,31047224,-1.22,-1.24,97.665,"September 29, 22",-0.0124
2022-09-30,97.05,98.9,95.56,95.65,95.19,32941500,32941500,-1.4,-1.44,96.79,"September 30, 22",-0.0144
2022-10-03,96.76,99.29,96.52,98.64,98.17,27982031,27982031,1.88,1.94,97.8025,"October 03, 22",0.0194
2022-10-04,100.44,101.84,100.38,101.64,101.16,28850800,28850800,1.2,1.19,101.075,"October 04, 22",0.0119
2022-10-05,99.83,101.93,98.8,101.43,100.95,22176903,22176903,1.61,1.6,100.4975,"October 05, 22",0.016
2022-10-06,100.68,102.93,100.59,101.42,100.94,22324000,22324000,0.74,0.735,101.405,"October 06, 22",0.00735
2022-10-07,99.85,100.53,98.3,98.68,98.21,27502800,27502800,-1.17,-1.17,99.34,"October 07, 22",-0.0117
2022-10-10,99.0,99.1,97.01,97.86,97.39,18225100,18225100,-1.14,-1.15,98.2425,"October 10, 22",-0.0115
2022-10-11,97.43,99.25,96.31,97.18,96.72,26507103,26507103,-0.25,-0.25659,97.5425,"October 11, 22",-0.0025659
2022-10-12,97.3,98.75,96.74,97.56,97.1,21876400,21876400,0.26,0.26721,97.5875,"October 12, 22",0.0026721
2022-10-13,95.15,99.78,94.38,99.06,98.59,34574549,34574549,3.91,4.11,97.0925,"October 13, 22",0.0411
2022-10-14,99.99,100.69,96.37,96.56,96.1,25410700,25410700,-3.43,-3.43,98.4025,"October 14, 22",-0.0343
2022-10-17,98.86,100.93,98.83,99.97,99.49,28419200,28419200,1.11,1.12,99.6475,"October 17, 22",0.0112
2022-10-18,103.13,103.47,99.97,100.77,100.29,24060700,24060700,-2.36,-2.29,101.835,"October 18, 22",-0.0229
2022-10-19,100.01,101.02,98.92,99.63,99.16,23811100,23811100,-0.38,-0.37996,99.895,"October 19, 22",-0.0037996
2022-10-20,100.0,102.32,99.39,99.97,99.49,25323202,25323202,-0.03,-0.03,100.42,"October 20, 22",-0.0003
2022-10-21,97.85,101.31,97.72,101.13,100.65,32458722,32458722,3.28,3.35,99.5025,"October 21, 22",0.0335
2022-10-24,101.8,102.75,99.98,102.52,102.03,27176417,27176417,0.72,0.70727,101.7625,"October 24, 22",0.0070727
2022-10-25,102.9,104.82,102.72,104.48,103.98,40611400,40611400,1.58,1.54,103.73,"October 25, 22",0.0154
2022-10-26,96.43,98.31,94.69,94.93,94.48,88279042,88279042,-1.5,-1.56,96.09,"October 26, 22",-0.0156
2022-10-27,94.52,95.43,91.8,92.22,91.78,60710900,60710900,-2.3,-2.43,93.4925,"October 27, 22",-0.0243
2022-10-28,92.27,96.55,92.13,96.29,95.83,43697300,43697300,4.02,4.36,94.31,"October 28, 22",0.0436
2022-10-31,95.42,96.03,93.98,94.51,94.06,31675036,31675036,-0.91,-0.95368,94.985,"October 31, 22",-0.0095368
2022-11-01,95.45,96.03,90.37,90.47,90.04,47161400,47161400,-4.98,-5.22,93.08,"November 01, 22",-0.0522
2022-11-02,90.94,91.18,86.88,86.97,86.56,57038300,57038300,-3.97,-4.37,88.9925,"November 02, 22",-0.0437
2022-11-03,86.32,86.52,83.34,83.43,83.03,61288019,61288019,-2.89,-3.35,84.9025,"November 03, 22",-0.0335
2022-11-04,85.4,86.64,83.71,86.58,86.17,51124904,51124904,1.18,1.38,85.5825,"November 04, 22",0.0138
2022-11-07,87.28,88.9,86.85,88.49,88.07,34078912,34078912,1.21,1.39,87.88,"November 07, 22",0.0139
2022-11-08,88.9,90.32,87.59,88.9,88.48,30429025,30429025,0.0,0.0,88.9275,"November 08, 22",0.0
2022-11-09,88.45,89.44,87.28,87.32,86.9,31769100,31769100,-1.13,-1.28,88.1225,"November 09, 22",-0.0128
2022-11-10,92.25,94.39,91.61,93.94,93.49,51620136,51620136,1.69,1.83,93.0475,"November 10, 22",0.0183
2022-11-11,94.69,96.93,93.92,96.41,95.95,33090500,33090500,1.72,1.82,95.4875,"November 11, 22",0.0182
2022-11-14,95.09,96.79,94.51,95.7,95.24,30179539,30179539,0.61,0.6415,95.5225,"November 14, 22",0.006415
2022-11-15,98.26,100.14,96.71,98.44,97.97,41640816,41640816,0.18,0.18319,98.3875,"November 15, 22",0.0018319
2022-11-16,97.9,99.64,97.64,98.85,98.38,29105200,29105200,0.95,0.97038,98.5075,"November 16, 22",0.0097038
2022-11-17,96.97,99.28,96.79,98.36,97.89,26052600,26052600,1.39,1.43,97.85,"November 17, 22",0.0143
2022-11-18,98.77,98.9,96.37,97.43,96.97,28342300,28342300,-1.34,-1.36,97.8675,"November 18, 22",-0.0136
2022-11-21,97.29,98.4,95.36,95.6,95.15,21647400,21647400,-1.69,-1.74,96.6625,"November 21, 22",-0.0174
2022-11-22,95.95,97.22,94.05,97.05,96.59,23438500,23438500,1.1,1.15,96.0675,"November 22, 22",0.0115
2022-11-23,97.09,98.76,97.09,98.46,97.99,18868100,18868100,1.37,1.41,97.85,"November 23, 22",0.0141
2022-11-25,98.24,98.64,97.4,97.46,97.0,9701441,9701441,-0.78,-0.79397,97.935,"November 25, 22",-0.0079397
2022-11-28,97.04,97.58,95.61,96.05,95.59,26252433,26252433,-0.9863,-1.02,96.57,"November 28, 22",-0.0102
2022-11-29,95.73,96.12,94.11,95.19,94.74,20061720,20061720,-0.54,-0.56409,95.2875,"November 29, 22",-0.0056409
2022-11-30,94.82,101.04,94.42,100.99,100.51,43647500,43647500,6.17,6.51,97.8175,"November 30, 22",0.0651
2022-12-01,101.02,102.25,100.25,100.99,100.51,28687100,28687100,-0.03,-0.02969709,101.1275,"December 01, 22",-0.0002969709
2022-12-02,99.05,100.77,98.9,100.44,99.96,21480703,21480703,1.39,1.4,99.79,"December 02, 22",0.014
2022-12-05,99.4,101.38,99.0,99.48,99.01,24405100,24405100,0.08,0.0804829,99.815,"December 05, 22",0.000804829
2022-12-06,99.3,99.78,96.42,96.98,96.52,24910700,24910700,-2.32,-2.34,98.12,"December 06, 22",-0.0234
2022-12-07,96.41,96.88,94.72,94.94,94.49,31045449,31045449,-1.47,-1.52,95.7375,"December 07, 22",-0.0152
2022-12-08,95.38,95.58,93.45,93.71,93.26,32213300,32213300,-1.67,-1.75,94.53,"December 08, 22",-0.0175
2022-12-09,93.77,94.26,92.75,92.83,92.39,28225448,28225448,-0.94,-1.0,93.4025,"December 09, 22",-0.01
2022-12-12,92.71,93.56,91.61,93.31,92.87,29420000,29420000,0.6,0.64718,92.7975,"December 12, 22",0.0064718
2022-12-13,97.76,99.53,95.03,95.63,95.17,40593700,40593700,-2.13,-2.18,96.9875,"December 13, 22",-0.0218
2022-12-14,95.2,96.87,93.6,95.07,94.62,28733600,28733600,-0.13,-0.13655,95.185,"December 14, 22",-0.0013655
2022-12-15,93.13,93.64,90.01,90.86,90.43,40107033,40107033,-2.27,-2.44,91.91,"December 15, 22",-0.0244
2022-12-16,90.76,91.33,89.52,90.26,89.83,58011847,58011847,-0.5,-0.5509,90.4675,"December 16, 22",-0.005509
2022-12-19,90.26,90.56,88.21,88.44,88.02,29493030,29493030,-1.81,-2.02,89.3675,"December 19, 22",-0.0202
2022-12-20,88.11,89.18,87.44,89.02,88.6,23453836,23453836,0.91,1.03,88.4375,"December 20, 22",0.0103
2022-12-21,89.08,90.22,88.32,89.58,89.15,24745637,24745637,0.5,0.56129,89.3,"December 21, 22",0.0056129
2022-12-22,88.16,88.54,86.32,87.76,87.34,27658300,27658300,-0.4,-0.45372,87.695,"December 22, 22",-0.0045372
2022-12-23,87.11,89.55,87.07,89.23,88.81,23003035,23003035,2.12,2.43,88.24,"December 23, 22",0.0243
2022-12-27,88.8,88.94,87.01,87.39,86.97,20097346,20097346,-1.41,-1.59,88.035,"December 27, 22",-0.0159
2022-12-28,86.98,88.04,85.94,86.02,85.61,19523200,19523200,-0.96,-1.1,86.745,"December 28, 22",-0.011
2022-12-29,86.62,88.85,86.61,88.45,88.03,23333537,23333537,1.83,2.11,87.6325,"December 29, 22",0.0211
2022-12-30,86.98,88.3,86.57,88.23,87.81,23986300,23986300,1.25,1.44,87.52,"December 30, 22",0.0144
2023-01-03,89.59,91.05,88.52,89.12,88.7,28131224,28131224,-0.465,-0.52461,89.57,"January 03, 23",-0.0052461
2023-01-04,90.35,90.65,87.27,88.08,87.66,34854800,34854800,-2.27,-2.51,89.0875,"January 04, 23",-0.0251
2023-01-05,87.47,87.57,85.9,86.2,85.79,27194400,27194400,-1.27,-1.45,86.785,"January 05, 23",-0.0145
2023-01-06,86.79,87.69,84.86,87.34,86.92,41381500,41381500,0.55,0.63371,86.67,"January 06, 23",0.0063371
2023-01-09,88.36,90.05,87.86,88.02,87.6,29003901,29003901,-0.34,-0.38479,88.5725,"January 09, 23",-0.0038479
2023-01-10,85.98,88.67,85.83,88.42,88.0,30467800,30467800,2.44,2.84,87.225,"January 10, 23",0.0284
2023-01-11,89.18,91.6,89.01,91.52,91.08,26862000,26862000,2.34,2.62,90.3275,"January 11, 23",0.0262
2023-01-12,91.48,91.87,89.75,91.13,90.7,30258135,30258135,-0.35,-0.3826,91.0575,"January 12, 23",-0.003826
2023-01-13,90.85,92.19,90.13,92.12,91.68,26329212,26329212,1.27,1.4,91.3225,"January 13, 23",0.014
2023-01-17,92.06,92.25,90.05,91.29,90.86,32602423,32602423,-0.77,-0.83641,91.4125,"January 17, 23",-0.0083641
2023-01-18,92.14,92.8,90.64,91.12,90.69,29116700,29116700,-1.02,-1.11,91.675,"January 18, 23",-0.0111
2023-01-19,90.72,93.61,90.63,93.05,92.61,37000400,37000400,2.33,2.57,92.0025,"January 19, 23",0.0257
2023-01-20,95.1,98.3,95.02,98.02,97.55,63191100,63191100,2.92,3.07,96.61,"January 20, 23",0.0307
2023-01-23,97.95,100.04,97.5,99.79,99.32,40005100,40005100,1.84,1.88,98.82,"January 23, 23",0.0188
2023-01-24,98.1,99.61,97.2,97.7,97.24,33078512,33078512,-0.4,-0.40775,98.1525,"January 24, 23",-0.0040775
2023-01-25,95.57,96.16,93.76,95.22,94.77,42330000,42330000,-0.35,-0.36622,95.1775,"January 25, 23",-0.0036622
2023-01-26,96.5,97.57,95.38,97.52,97.06,30114000,30114000,1.02,1.06,96.7425,"January 26, 23",0.0106
2023-01-27,97.31,100.32,97.31,99.37,98.9,33879800,33879800,2.06,2.12,98.5775,"January 27, 23",0.0212
2023-01-30,97.48,98.29,96.4,96.94,96.48,27226200,27226200,-0.54,-0.55396,97.2775,"January 30, 23",-0.0055396
2023-01-31,96.87,98.88,96.82,98.84,98.37,29870700,29870700,1.97,2.03,97.8525,"January 31, 23",0.0203
2023-02-01,98.71,101.19,97.58,100.43,99.95,35531104,35531104,1.72,1.74,99.4775,"February 01, 23",0.0174
2023-02-02,105.8,107.85,105.61,107.74,107.23,69883800,69883800,1.94,1.83,106.75,"February 02, 23",0.0183
2023-02-03,102.93,107.81,102.58,104.78,104.28,65309300,65309300,1.85,1.8,104.525,"February 03, 23",0.018
2023-02-06,102.4,104.36,101.88,102.9,102.41,31999600,31999600,0.5,0.48828,102.885,"February 06, 23",0.0048828
2023-02-07,103.22,108.18,103.12,107.64,107.13,49010230,49010230,4.42,4.28,105.54,"February 07, 23",0.0428
2023-02-08,102.05,103.14,98.04,99.37,98.9,94743515,94743515,-2.68,-2.63,100.65,"February 08, 23",-0.0263
2023-02-09,100.0,100.03,93.63,95.01,94.56,119455020,119455020,-4.99,-4.99,97.1675,"February 09, 23",-0.0499
2023-02-10,95.45,96.75,94.25,94.57,94.12,54980700,54980700,-0.88,-0.92195,95.255,"February 10, 23",-0.0092195
2023-02-13,94.74,95.2,93.84,94.61,94.16,50076120,50076120,-0.13,-0.13722,94.5975,"February 13, 23",-0.0013722
2023-02-14,94.43,94.85,92.26,94.68,94.23,54726120,54726120,0.25,0.26475,94.055,"February 14, 23",0.0026475
2023-02-15,94.49,97.12,94.15,96.94,96.48,50298481,50298481,2.45,2.59,95.675,"February 15, 23",0.0259
2023-02-16,95.37,97.68,94.74,95.51,95.06,42462618,42462618,0.14,0.1468,95.825,"February 16, 23",0.001468
2023-02-17,94.85,95.56,93.21,94.35,93.9,34284118,34284118,-0.5,-0.52715,94.4925,"February 17, 23",-0.0052715
2023-02-21,93.0,93.1,91.72,91.79,91.35,33629300,33629300,-1.21,-1.3,92.4025,"February 21, 23",-0.013
2023-02-22,91.7,92.11,90.61,91.65,91.21,30884017,30884017,-0.05,-0.05452563,91.5175,"February 22, 23",-0.0005452563
2023-02-23,91.92,91.94,89.76,90.89,90.46,41206400,41206400,-1.03,-1.12,91.1275,"February 23, 23",-0.0112
2023-02-24,89.44,89.89,88.58,89.13,88.71,36585100,36585100,-0.31,-0.3466,89.26,"February 24, 23",-0.003466
2023-02-27,89.87,90.16,89.34,89.87,89.44,27502302,27502302,0.0,0.0,89.81,"February 27, 23",0.0
2023-02-28,89.33,91.23,89.32,90.06,89.63,30142039,30142039,0.73,0.81719,89.985,"February 28, 23",0.0081719
2023-03-01,89.98,91.03,89.67,90.36,89.93,31111225,31111225,0.38,0.42232,90.26,"March 01, 23",0.0042232
2023-03-02,89.66,92.28,89.59,92.0,91.56,32226229,32226229,2.34,2.61,90.8825,"March 02, 23",0.0261
2023-03-03,92.48,93.73,92.45,93.65,93.2,35160105,35160105,1.17,1.27,93.0775,"March 03, 23",0.0127
2023-03-06,94.02,95.97,94.0,95.13,94.68,32639313,32639313,1.11,1.18,94.78,"March 06, 23",0.0118
2023-03-07,94.98,95.67,93.53,93.86,93.41,27835500,27835500,-1.12,-1.18,94.51,"March 07, 23",-0.0118
2023-03-08,94.12,95.96,94.0,94.25,93.8,34103300,34103300,0.13,0.13812,94.5825,"March 08, 23",0.0013812
2023-03-09,94.05,95.53,91.9,92.32,91.88,28813532,28813532,-1.73,-1.84,93.45,"March 09, 23",-0.0184
2023-03-10,92.17,92.79,90.4,90.63,90.2,35941046,35941046,-1.54,-1.67,91.4975,"March 10, 23",-0.0167
2023-03-13,90.09,92.57,89.42,91.11,90.68,37335600,37335600,1.02,1.13,90.7975,"March 13, 23",0.0113
2023-03-14,92.56,94.36,92.44,93.97,93.52,36050214,36050214,1.41,1.52,93.3325,"March 14, 23",0.0152
2023-03-15,93.22,96.93,92.64,96.11,95.65,50622100,50622100,2.89,3.1,94.725,"March 15, 23",0.031
2023-03-16,96.2,101.19,95.5,100.32,99.84,65567656,65567656,4.12,4.28,98.3025,"March 16, 23",0.0428
2023-03-17,100.26,102.84,100.1,101.62,101.14,61028547,61028547,1.36,1.36,101.205,"March 17, 23",0.0136
2023-03-20,100.12,101.75,99.87,101.22,100.74,32960440,32960440,1.1,1.1,100.74,"March 20, 23",0.011
2023-03-21,101.25,105.1,101.22,104.92,104.42,42110300,42110300,3.67,3.62,103.1225,"March 21, 23",0.0362
2023-03-22,104.27,106.59,103.33,103.37,102.88,43427419,43427419,-0.9,-0.86314,104.39,"March 22, 23",-0.0086314
2023-03-23,105.06,106.3,104.46,105.6,105.1,40797800,40797800,0.54,0.51399,105.355,"March 23, 23",0.0051399
2023-03-24,104.99,105.49,103.84,105.44,104.94,30411043,30411043,0.45,0.42861,104.94,"March 24, 23",0.0042861
2023-03-27,104.62,104.76,101.93,102.46,101.97,31120900,31120900,-2.16,-2.06,103.4425,"March 27, 23",-0.0206
2023-03-28,102.44,102.45,99.74,101.03,100.55,32057900,32057900,-1.41,-1.38,101.415,"March 28, 23",-0.0138
2023-03-29,102.28,102.49,100.65,101.39,100.91,28779600,28779600,-0.89,-0.87016,101.7025,"March 29, 23",-0.0087016
2023-03-30,100.91,101.16,99.78,100.89,100.41,33086200,33086200,-0.02,-0.01981964,100.685,"March 30, 23",-0.0001981964
2023-03-31,101.3,103.89,101.04,103.73,103.24,36863400,36863400,2.43,2.4,102.49,"March 31, 23",0.024
2023-04-03,102.39,104.53,101.93,104.36,103.86,25035400,25035400,1.97,1.92,103.3025,"April 03, 23",0.0192
2023-04-04,104.33,105.58,104.04,104.72,104.22,24420100,24420100,0.39,0.37381,104.6675,"April 04, 23",0.0037381
2023-04-05,105.78,106.1,103.66,104.47,103.97,28290503,28290503,-1.31,-1.24,105.0025,"April 05, 23",-0.0124
2023-04-06,105.26,109.17,104.33,108.42,107.9,48711500,48711500,3.16,3.0,106.795,"April 06, 23",0.03
2023-04-10,106.98,107.59,105.12,106.44,105.93,27067400,27067400,-0.54,-0.50477,106.5325,"April 10, 23",-0.0050477
2023-04-11,106.55,106.73,104.68,105.35,104.85,26311803,26311803,-1.2,-1.13,105.8275,"April 11, 23",-0.0113
2023-04-12,106.58,106.75,104.34,104.64,104.14,24370300,24370300,-1.94,-1.82,105.5775,"April 12, 23",-0.0182
2023-04-13,105.84,107.49,105.84,107.43,106.92,24843600,24843600,1.59,1.5,106.65,"April 13, 23",0.015
2023-04-14,106.89,108.94,106.84,108.87,108.35,26578002,26578002,1.98,1.85,107.885,"April 14, 23",0.0185
2023-04-17,104.66,106.16,104.52,105.97,105.47,37571218,37571218,1.31,1.25,105.3275,"April 17, 23",0.0125
2023-04-18,106.49,106.54,104.07,104.5,104.0,26596445,26596445,-1.99,-1.87,105.4,"April 18, 23",-0.0187
2023-04-19,103.58,104.98,103.07,104.18,103.68,20905700,20905700,0.6,0.57926,103.9525,"April 19, 23",0.0057926
2023-04-20,103.91,106.25,103.87,105.29,104.79,27820800,27820800,1.38,1.33,104.83,"April 20, 23",0.0133
2023-04-21,105.47,106.0,104.78,105.41,104.91,25800100,25800100,-0.06,-0.05688821,105.415,"April 21, 23",-0.0005688821
2023-04-24,105.49,106.63,104.7,105.97,105.47,23542829,23542829,0.48,0.45502,105.6975,"April 24, 23",0.0045502
2023-04-25,105.83,106.69,103.84,103.85,103.36,46664104,46664104,-1.98,-1.87,105.0525,"April 25, 23",-0.0187
2023-04-26,104.92,106.35,102.63,103.71,103.22,53347600,53347600,-1.21,-1.15,104.4025,"April 26, 23",-0.0115
2023-04-27,104.45,108.37,103.54,107.59,107.08,50089200,50089200,3.14,3.01,105.9875,"April 27, 23",0.0301
2023-04-28,107.04,107.35,105.09,107.34,106.83,36139847,36139847,0.3,0.28027,106.705,"April 28, 23",0.0028027
2023-05-01,106.84,107.99,106.82,107.2,106.69,26681700,26681700,0.36,0.33695,107.2125,"May 01, 23",0.0033695
2023-05-02,107.14,107.2,103.71,105.32,104.82,30997245,30997245,-1.82,-1.7,105.8425,"May 02, 23",-0.017
2023-05-03,105.53,107.49,104.96,105.41,104.91,21795405,21795405,-0.12,-0.11371,105.8475,"May 03, 23",-0.0011371
2023-05-04,105.49,105.6,103.97,104.69,104.19,23419506,23419506,-0.795,-0.75837,104.9375,"May 04, 23",-0.0075837
2023-05-05,104.82,105.88,104.11,105.57,105.07,26639254,26639254,0.75,0.71551,105.095,"May 05, 23",0.0071551
2023-05-08,105.18,107.96,105.16,107.77,107.26,26511445,26511445,2.59,2.46,106.5175,"May 08, 23",0.0246
2023-05-09,108.39,110.15,107.19,107.35,106.84,36360141,36360141,-1.04,-0.9595,108.27,"May 09, 23",-0.009595
2023-05-10,107.97,112.94,107.93,111.75,111.22,63153400,63153400,3.78,3.5,110.1475,"May 10, 23",0.035
2023-05-11,115.4,117.92,114.41,116.57,116.02,78900029,78900029,1.17,1.01,116.075,"May 11, 23",0.0101
2023-05-12,116.68,118.03,116.11,117.51,116.95,41102330,41102330,0.83,0.71135,117.0825,"May 12, 23",0.0071135
2023-05-15,116.11,118.48,116.01,116.51,115.96,36266800,36266800,0.4,0.3445,116.7775,"May 15, 23",0.003445
2023-05-16,116.49,120.75,116.43,119.51,118.94,45035600,45035600,3.02,2.59,118.295,"May 16, 23",0.0259
2023-05-17,119.61,121.67,118.89,120.84,120.27,33323600,33323600,1.23,1.03,120.2525,"May 17, 23",0.0103
2023-05-18,120.95,123.31,120.83,122.83,122.25,35234233,35234233,1.88,1.55,121.98,"May 18, 23",0.0155
2023-05-19,123.55,125.97,122.15,122.76,122.18,41353445,41353445,-0.79,-0.63942,123.6075,"May 19, 23",-0.0063942
2023-05-22,122.94,126.43,122.74,125.05,124.45,35253034,35253034,2.11,1.72,124.29,"May 22, 23",0.0172
2023-05-23,124.16,124.63,122.21,122.56,121.98,34046300,34046300,-1.6,-1.29,123.39,"May 23, 23",-0.0129
2023-05-24,121.12,121.91,119.86,120.9,120.32,34182635,34182635,-0.22,-0.18164,120.9475,"May 24, 23",-0.0018164
2023-05-25,124.52,125.32,121.96,123.48,122.89,42317000,42317000,-1.04,-0.83521,123.82,"May 25, 23",-0.0083521
2023-05-26,123.17,125.26,122.45,124.61,124.02,35635937,35635937,1.44,1.17,123.8725,"May 26, 23",0.0117
2023-05-30,125.64,125.66,122.0,123.67,123.08,35076700,35076700,-1.97,-1.57,124.2425,"May 30, 23",-0.0157
2023-05-31,122.75,124.06,122.5,122.87,122.29,37325800,37325800,0.12,0.09775967,123.045,"May 31, 23",0.0009775967
2023-06-01,122.82,124.42,122.62,123.72,123.13,30772700,30772700,0.905,0.73278,123.395,"June 01, 23",0.0073278
2023-06-02,123.99,126.15,123.76,124.67,124.08,26980147,26980147,0.68,0.54843,124.6425,"June 02, 23",0.0054843
2023-06-05,124.01,127.43,123.84,126.01,125.41,32305531,32305531,2.0,1.61,125.3225,"June 05, 23",0.0161
2023-06-06,126.01,128.29,125.36,127.31,126.7,26638300,26638300,1.3,1.03,126.7425,"June 06, 23",0.0103
2023-06-07,126.97,129.04,122.12,122.5,121.92,52539000,52539000,-4.47,-3.52,125.1575,"June 07, 23",-0.0352
2023-06-08,122.23,123.23,121.24,122.14,121.56,29389200,29389200,-0.085,-0.07363168,122.21,"June 08, 23",-0.0007363168
2023-06-09,122.25,123.76,121.91,122.23,121.65,23778319,23778319,-0.02,-0.01635992,122.5375,"June 09, 23",-0.0001635992
2023-06-12,122.79,124.05,121.66,123.64,123.05,28338743,28338743,0.855,0.69224,123.035,"June 12, 23",0.0069224
2023-06-13,124.98,125.16,123.18,123.83,123.24,22278313,22278313,-1.15,-0.92015,124.2875,"June 13, 23",-0.0092015
2023-06-14,123.1,124.05,121.45,123.67,123.08,30592300,30592300,0.57,0.46304,123.0675,"June 14, 23",0.0046304
2023-06-15,123.14,125.46,122.4,125.09,124.49,35246300,35246300,1.95,1.58,124.0225,"June 15, 23",0.0158
2023-06-16,125.93,126.11,123.28,123.53,122.94,45535553,45535553,-2.4,-1.91,124.7125,"June 16, 23",-0.0191
2023-06-20,122.93,124.57,122.14,123.1,122.51,26097500,26097500,0.17,0.13829,123.185,"June 20, 23",0.0013829
2023-06-21,122.4,122.66,120.1,120.55,119.98,30306336,30306336,-1.85,-1.51,121.4275,"June 21, 23",-0.0151
2023-06-22,120.0,123.24,118.83,123.15,122.56,26952246,26952246,3.15,2.63,121.305,"June 22, 23",0.0263
2023-06-23,121.38,122.79,121.06,122.34,121.76,34913637,34913637,0.96,0.7909,121.8925,"June 23, 23",0.007909
2023-06-26,120.76,122.0,118.27,118.34,117.78,33969900,33969900,-2.42,-2.0,119.8425,"June 26, 23",-0.02
2023-06-27,117.08,119.08,116.1,118.33,117.77,39535936,39535936,1.25,1.07,117.6475,"June 27, 23",0.0107
2023-06-28,117.09,120.39,116.85,120.18,119.61,27091449,27091449,3.09,2.64,118.6275,"June 28, 23",0.0264
2023-06-29,119.24,120.06,118.3,119.1,118.53,24090902,24090902,-0.14,-0.11741,119.175,"June 29, 23",-0.0011741
2023-06-30,120.17,121.08,119.69,119.7,119.13,29532241,29532241,-0.47,-0.39111,120.16,"June 30, 23",-0.0039111
2023-07-03,119.24,120.19,118.82,119.9,119.33,14467900,14467900,0.66,0.55351,119.5375,"July 03, 23",0.0055351
2023-07-05,119.24,122.61,119.23,121.75,121.17,27584809,27584809,2.51,2.1,120.7075,"July 05, 23",0.021
2023-07-06,119.8,120.3,118.4,120.11,119.54,24778801,24778801,0.315,0.25876,119.6525,"July 06, 23",0.0025876
2023-07-07,120.1,121.05,119.4,119.48,118.91,21709549,21709549,-0.62,-0.51624,120.0075,"July 07, 23",-0.0051624
2023-07-10,118.3,118.31,116.14,116.45,115.9,35315235,35315235,-1.85,-1.56,117.3,"July 10, 23",-0.0156
2023-07-11,116.29,117.71,115.35,117.14,116.58,23078800,23078800,0.85,0.73093,116.6225,"July 11, 23",0.0073093
2023-07-12,118.8,120.33,118.41,118.93,118.36,30404409,30404409,0.13,0.10943,119.1175,"July 12, 23",0.0010943
2023-07-13,120.93,124.83,120.45,124.54,123.95,44297915,44297915,3.61,2.99,122.6875,"July 13, 23",0.0299
2023-07-14,124.8,126.78,123.49,125.42,124.82,33283076,33283076,0.62,0.49679,125.1225,"July 14, 23",0.0049679
2023-07-17,125.94,127.1,124.2,124.65,124.06,25716215,25716215,-1.29,-1.02,125.4725,"July 17, 23",-0.0102
2023-07-18,124.6,124.68,122.96,123.76,123.17,26226447,26226447,-0.84,-0.67416,124.0,"July 18, 23",-0.0067416
2023-07-19,124.6,125.18,121.8,122.03,121.45,37224033,37224033,-2.57,-2.06,123.4025,"July 19, 23",-0.0206
2023-07-20,121.42,124.09,118.22,119.2,118.63,37906800,37906800,-2.22,-1.83,120.7325,"July 20, 23",-0.0183
2023-07-21,120.62,120.99,118.73,120.02,119.45,72937900,72937900,-0.6,-0.49743,120.09,"July 21, 23",-0.0049743
2023-07-24,121.66,123.0,120.98,121.53,120.95,29723667,29723667,-0.13,-0.10686,121.7925,"July 24, 23",-0.0010686
2023-07-25,121.36,123.15,121.02,122.21,121.63,52509600,52509600,0.85,0.7004,121.935,"July 25, 23",0.007004
2023-07-26,130.07,130.98,128.32,129.27,128.65,61682100,61682100,-0.8,-0.61505,129.66,"July 26, 23",-0.0061505
2023-07-27,131.67,133.24,128.79,129.4,128.78,44952100,44952100,-2.27,-1.72,130.775,"July 27, 23",-0.0172
2023-07-28,130.78,133.74,130.57,132.58,131.95,36591200,36591200,1.8,1.38,131.9175,"July 28, 23",0.0138
2023-07-31,132.73,133.53,131.78,132.72,132.09,28055531,28055531,-0.01,-0.00753409,132.69,"July 31, 23",-7.53409e-05
2023-08-01,130.78,132.63,130.68,131.55,130.92,23276440,23276440,0.775,0.58878,131.41,"August 01, 23",0.0058878
2023-08-02,129.45,130.09,127.56,128.38,127.77,26273300,26273300,-1.07,-0.82657,128.87,"August 02, 23",-0.0082657
2023-08-03,127.97,129.39,127.42,128.45,127.84,20159528,20159528,0.48,0.37509,128.3075,"August 03, 23",0.0037509
2023-08-04,129.28,131.51,127.91,128.11,127.5,26147158,26147158,-1.17,-0.90501,129.2025,"August 04, 23",-0.0090501
2023-08-07,129.16,131.61,129.02,131.53,130.9,22746300,22746300,2.37,1.83,130.33,"August 07, 23",0.0183
2023-08-08,130.62,131.51,129.54,131.4,130.77,23535200,23535200,0.78,0.59715,130.7675,"August 08, 23",0.0059715
2023-08-09,131.66,132.04,129.0,129.66,129.04,24912918,24912918,-2.0,-1.52,130.59,"August 09, 23",-0.0152
2023-08-10,131.32,132.05,129.45,129.69,129.07,20857800,20857800,-1.63,-1.24,130.6275,"August 10, 23",-0.0124
2023-08-11,128.66,129.93,128.17,129.56,128.94,19591080,19591080,0.9,0.69952,129.08,"August 11, 23",0.0069952
2023-08-14,129.39,131.37,128.96,131.33,130.71,24695608,24695608,1.94,1.5,130.2625,"August 14, 23",0.015
2023-08-15,131.1,131.42,129.28,129.78,129.16,19770732,19770732,-1.32,-1.01,130.395,"August 15, 23",-0.0101
2023-08-16,128.7,130.28,127.87,128.7,128.09,25216100,25216100,0.0,0.0,128.8875,"August 16, 23",0.0
2023-08-17,129.8,131.99,129.29,129.92,129.3,33446300,33446300,0.12,0.09244992,130.25,"August 17, 23",0.0009244992
2023-08-18,128.51,129.25,126.38,127.46,126.85,30504769,30504769,-1.05,-0.81706,127.9,"August 18, 23",-0.0081706
2023-08-21,127.18,128.73,126.56,128.37,127.76,25248729,25248729,1.2,0.93568,127.71,"August 21, 23",0.0093568
2023-08-22,128.51,130.28,128.32,129.08,128.47,22067520,22067520,0.57,0.44355,129.0475,"August 22, 23",0.0044355
2023-08-23,130.18,133.41,129.87,132.37,131.74,27819713,27819713,2.19,1.68,131.4575,"August 23, 23",0.0168
2023-08-24,133.95,134.25,129.57,129.78,129.16,28500700,28500700,-4.17,-3.11,131.8875,"August 24, 23",-0.0311
2023-08-25,129.54,130.76,127.25,129.88,129.26,26762900,26762900,0.34,0.26247,129.3575,"August 25, 23",0.0026247
2023-08-28,131.31,132.54,130.14,131.01,130.39,20543300,20543300,-0.3,-0.22847,131.25,"August 28, 23",-0.0022847
2023-08-29,132.24,136.57,132.24,134.57,133.93,43075600,43075600,2.33,1.76,133.905,"August 29, 23",0.0176
2023-08-30,134.78,136.28,134.07,135.88,135.23,28315800,28315800,1.1,0.81614,135.2525,"August 30, 23",0.0081614
2023-08-31,136.01,138.0,135.79,136.17,135.52,30053800,30053800,0.16,0.11764,136.4925,"August 31, 23",0.0011764
2023-09-01,137.46,137.46,134.85,135.66,135.01,21543687,21543687,-1.8,-1.31,136.3575,"September 01, 23",-0.0131
2023-09-05,135.44,136.42,134.58,135.77,135.12,19403112,19403112,0.33,0.24365,135.5525,"September 05, 23",0.0024365
2023-09-06,136.02,136.53,133.67,134.46,133.82,18684534,18684534,-1.56,-1.15,135.17,"September 06, 23",-0.0115
2023-09-07,133.59,135.58,132.95,135.26,134.62,18844342,18844342,1.67,1.25,134.345,"September 07, 23",0.0125
2023-09-08,134.91,136.66,134.85,136.38,135.73,23584188,23584188,1.47,1.09,135.7,"September 08, 23",0.0109
2023-09-11,136.54,137.48,135.79,136.92,136.27,20763400,20763400,0.38,0.27831,136.6825,"September 11, 23",0.0027831
2023-09-12,136.26,136.87,135.19,135.34,134.7,18405505,18405505,-0.92,-0.67518,135.915,"September 12, 23",-0.0067518
2023-09-13,135.09,136.9,134.15,136.71,136.06,20749500,20749500,1.62,1.2,135.7125,"September 13, 23",0.012
2023-09-14,137.6,138.7,136.24,138.1,137.44,24751000,24751000,0.5,0.36337,137.66,"September 14, 23",0.0036337
2023-09-15,137.98,138.52,136.48,137.4,136.75,38919614,38919614,-0.58,-0.42035,137.595,"September 15, 23",-0.0042035
2023-09-18,136.61,139.16,136.61,138.21,137.55,21861346,21861346,1.6,1.17,137.6475,"September 18, 23",0.0117
2023-09-19,137.42,138.41,136.62,138.04,137.38,20353700,20353700,0.62,0.45117,137.6225,"September 19, 23",0.0045117
2023-09-20,138.08,138.08,133.62,133.74,133.1,29927500,29927500,-4.34,-3.14,135.88,"September 20, 23",-0.0314
2023-09-21,131.44,132.23,130.07,130.44,129.82,31503910,31503910,-1.0,-0.7608,131.045,"September 21, 23",-0.007608
2023-09-22,130.76,132.03,129.6,130.25,129.63,26397337,26397337,-0.51,-0.39003,130.66,"September 22, 23",-0.0039003
2023-09-25,129.83,131.17,128.96,131.11,130.49,20094643,20094643,1.28,0.9859,130.2675,"September 25, 23",0.009859
2023-09-26,129.77,130.36,127.22,128.57,127.95,25718704,25718704,-1.21,-0.92471,128.98,"September 26, 23",-0.0092471
2023-09-27,128.57,130.9,128.57,130.54,129.92,22746500,22746500,1.97,1.53,129.645,"September 27, 23",0.0153
2023-09-28,129.84,133.3,129.79,132.31,131.68,22513132,22513132,2.47,1.9,131.31,"September 28, 23",0.019
2023-09-29,133.28,134.05,130.36,130.86,130.24,30859790,30859790,-2.42,-1.82,132.1375,"September 29, 23",-0.0182
2023-10-02,131.21,134.42,131.17,134.17,133.53,22288038,22288038,2.96,2.26,132.7425,"October 02, 23",0.0226
2023-10-03,133.94,134.26,131.84,132.43,131.8,22989401,22989401,-1.51,-1.13,133.1175,"October 03, 23",-0.0113
2023-10-04,132.79,135.57,132.53,135.24,134.6,26752300,26752300,2.45,1.85,134.0325,"October 04, 23",0.0185
2023-10-05,135.07,135.49,133.45,135.07,134.43,19832615,19832615,0.0,0.0,134.77,"October 05, 23",0.0
2023-10-06,134.01,138.16,134.01,137.58,136.93,27597598,27597598,3.57,2.66,135.94,"October 06, 23",0.0266
2023-10-09,136.94,138.94,135.61,138.42,137.76,19278100,19278100,1.48,1.08,137.4775,"October 09, 23",0.0108
2023-10-10,138.5,139.72,137.33,138.06,137.4,27786613,27786613,-0.44,-0.31769,138.4025,"October 10, 23",-0.0031769
2023-10-11,138.58,141.11,138.58,140.55,139.88,25884303,25884303,1.97,1.42,139.705,"October 11, 23",0.0142
2023-10-12,141.05,141.22,138.26,138.97,138.31,24765537,24765537,-2.08,-1.47,139.875,"October 12, 23",-0.0147
2023-10-13,139.38,140.0,136.62,137.36,136.71,23435599,23435599,-2.02,-1.45,138.34,"October 13, 23",-0.0145
2023-10-16,138.17,139.63,137.99,139.1,138.43,28501900,28501900,0.925,0.67308,138.7225,"October 16, 23",0.0067308
2023-10-17,138.63,139.9,137.18,139.72,139.06,23515800,23515800,1.09,0.78627,138.8575,"October 17, 23",0.0078627
2023-10-18,139.45,140.72,137.38,137.96,137.3,23375000,23375000,-1.48,-1.07,138.8775,"October 18, 23",-0.0107
2023-10-19,138.5,139.66,137.38,137.75,137.09,26066011,26066011,-0.75,-0.54152,138.3225,"October 19, 23",-0.0054152
2023-10-20,137.33,137.87,135.08,135.6,134.95,26335673,26335673,-1.73,-1.26,136.47,"October 20, 23",-0.0126
2023-10-23,135.04,137.66,133.95,136.5,135.85,26317930,26317930,1.46,1.08,135.7875,"October 23, 23",0.0108
2023-10-24,137.83,139.36,137.42,138.81,138.15,44814321,44814321,0.98,0.71102,138.355,"October 24, 23",0.0071102
2023-10-25,128.16,128.31,125.07,125.61,125.01,84366208,84366208,-2.55,-1.99,126.7875,"October 25, 23",-0.0199
2023-10-26,123.27,124.33,121.27,122.28,121.7,57061140,57061140,-0.99,-0.80312,122.7875,"October 26, 23",-0.0080312
2023-10-27,122.88,123.31,120.21,122.17,121.59,44566506,44566506,-0.71,-0.5778,122.1425,"October 27, 23",-0.005778
2023-10-30,123.21,125.4,122.75,124.46,123.87,28940100,28940100,1.25,1.01,123.955,"October 30, 23",0.0101
2023-10-31,125.06,125.37,122.69,124.08,123.49,26292342,26292342,-0.98,-0.78362,124.3,"October 31, 23",-0.0078362
2023-11-01,124.07,126.49,123.72,126.45,125.85,30082438,30082438,2.38,1.92,125.1825,"November 01, 23",0.0192
2023-11-02,128.42,128.98,126.93,127.49,126.88,27124647,27124647,-0.93,-0.72419,127.955,"November 02, 23",-0.0072419
2023-11-03,128.02,129.53,127.86,129.1,128.49,26393109,26393109,1.08,0.84362,128.6275,"November 03, 23",0.0084362
2023-11-06,129.05,130.34,128.67,130.25,129.63,19052740,19052740,1.2,0.92987,129.5775,"November 06, 23",0.0092987
2023-11-07,130.71,131.91,129.88,130.97,130.35,29757300,29757300,0.26,0.19891,130.8675,"November 07, 23",0.0019891
2023-11-08,130.97,132.21,130.78,131.84,131.21,26425849,26425849,0.87,0.66427,131.45,"November 08, 23",0.0066427
2023-11-09,131.96,132.55,130.07,130.24,129.62,23747800,23747800,-1.72,-1.3,131.205,"November 09, 23",-0.013
2023-11-10,130.1,132.8,129.41,132.59,131.96,26927826,26927826,2.49,1.91,131.225,"November 10, 23",0.0191
2023-11-13,131.78,132.59,131.25,132.09,131.46,18324800,18324800,0.31,0.23524,131.9275,"November 13, 23",0.0023524
2023-11-14,134.19,135.7,133.32,133.62,132.98,32395200,32395200,-0.57,-0.42477,134.2075,"November 14, 23",-0.0042477
2023-11-15,134.87,135.03,133.57,134.62,133.98,23861515,23861515,-0.25,-0.18536,134.5225,"November 15, 23",-0.0018536
2023-11-16,135.19,137.22,134.32,136.93,136.28,28013200,28013200,1.74,1.29,135.915,"November 16, 23",0.0129
2023-11-17,136.0,136.06,133.65,135.31,134.67,37287691,37287691,-0.69,-0.50735,135.255,"November 17, 23",-0.0050735
2023-11-20,133.69,136.66,133.62,136.25,135.6,27850762,27850762,2.56,1.91,135.055,"November 20, 23",0.0191
2023-11-21,136.29,137.18,135.96,136.97,136.32,22635300,22635300,0.68,0.49894,136.6,"November 21, 23",0.0049894
2023-11-22,137.47,139.42,137.47,138.49,137.83,17820456,17820456,1.02,0.74198,138.2125,"November 22, 23",0.0074198
2023-11-24,138.03,138.13,135.99,136.69,136.04,12514322,12514322,-1.34,-0.9708,137.21,"November 24, 23",-0.009708
2023-11-27,136.03,138.42,136.0,136.41,135.76,23436526,23436526,0.38,0.27935,136.715,"November 27, 23",0.0027935
2023-11-28,136.08,137.25,135.42,137.2,136.55,18730032,18730032,1.12,0.82305,136.4875,"November 28, 23",0.0082305
2023-11-29,137.57,138.29,134.84,134.99,134.35,23967222,23967222,-2.58,-1.88,136.4225,"November 29, 23",-0.0188
2023-11-30,135.05,135.55,131.28,132.53,131.9,38988300,38988300,-2.52,-1.87,133.6025,"November 30, 23",-0.0187
2023-12-01,131.86,132.11,130.67,131.86,131.23,31442263,31442263,0.0,0.0,131.625,"December 01, 23",0.0
2023-12-04,129.88,130.03,127.9,129.27,128.65,36669900,36669900,-0.61,-0.46966,129.27,"December 04, 23",-0.0046966
2023-12-05,128.95,132.14,128.25,130.99,130.37,27384800,27384800,2.04,1.58,130.0825,"December 05, 23",0.0158
2023-12-06,131.44,131.84,129.88,130.02,129.4,23576200,23576200,-1.42,-1.08,130.795,"December 06, 23",-0.0108
2023-12-07,135.04,138.56,134.7,136.93,136.28,56767100,56767100,1.89,1.4,136.3075,"December 07, 23",0.014
2023-12-08,134.2,136.4,134.03,134.99,134.35,32260112,32260112,0.79,0.58867,134.905,"December 08, 23",0.0058867
2023-12-11,132.38,133.34,131.36,133.29,132.66,31138011,31138011,0.91,0.68742,132.5925,"December 11, 23",0.0068742
2023-12-12,131.81,133.0,131.26,132.52,131.89,29032831,29032831,0.71,0.53865,132.1475,"December 12, 23",0.0053865
2023-12-13,133.38,133.5,131.57,132.57,131.94,30104800,30104800,-0.81,-0.60729,132.755,"December 13, 23",-0.0060729
2023-12-14,133.38,133.72,129.69,131.94,131.31,38722413,38722413,-1.44,-1.08,132.1825,"December 14, 23",-0.0108
2023-12-15,131.62,133.51,131.18,132.6,131.97,50847113,50847113,0.98,0.74457,132.2275,"December 15, 23",0.0074457
2023-12-18,132.63,137.15,132.43,135.8,135.15,32258000,32258000,3.17,2.39,134.5025,"December 18, 23",0.0239
2023-12-19,136.84,137.47,136.08,136.65,136.0,25476800,25476800,-0.19,-0.13885,136.76,"December 19, 23",-0.0013885
2023-12-20,138.97,141.7,138.07,138.34,137.68,49107200,49107200,-0.63,-0.45334,139.27,"December 20, 23",-0.0045334
2023-12-21,139.49,140.69,139.18,140.42,139.75,27488300,27488300,0.93,0.66671,139.945,"December 21, 23",0.0066671
2023-12-22,140.77,141.99,140.71,141.49,140.82,26532199,26532199,0.72,0.51147,141.24,"December 22, 23",0.0051147
2023-12-26,141.59,142.68,141.19,141.52,140.85,16780333,16780333,-0.07,-0.04943852,141.745,"December 26, 23",-0.0004943852
2023-12-27,141.59,142.08,139.89,140.37,139.7,19628618,19628618,-1.22,-0.86164,140.9825,"December 27, 23",-0.0086164
2023-12-28,140.78,141.14,139.75,140.23,139.56,16045712,16045712,-0.55,-0.39068,140.475,"December 28, 23",-0.0039068
2023-12-29,139.63,140.36,138.78,139.69,139.03,18733017,18733017,0.06,0.04297071,139.615,"December 29, 23",0.0004297071
2024-01-02,138.55,139.45,136.48,138.17,137.51,23711220,23711220,-0.38,-0.27427,138.1625,"January 02, 24",-0.0027427
2024-01-03,137.25,139.63,137.08,138.92,138.26,24212147,24212147,1.67,1.22,138.22,"January 03, 24",0.0122
2024-01-04,138.42,139.16,136.35,136.39,135.74,27137735,27137735,-2.03,-1.47,137.58,"January 04, 24",-0.0147
2024-01-05,136.75,137.16,135.15,135.73,135.08,22513854,22513854,-1.02,-0.74589,136.1975,"January 05, 24",-0.0074589
2024-01-08,136.29,139.01,136.26,138.84,138.18,21404000,21404000,2.55,1.87,137.6,"January 08, 24",0.0187
2024-01-09,138.5,141.49,138.15,140.95,140.28,24759600,24759600,2.45,1.77,139.7725,"January 09, 24",0.0177
2024-01-10,141.0,143.0,140.91,142.28,141.6,21320203,21320203,1.28,0.9078,141.7975,"January 10, 24",0.009078
2024-01-11,143.49,145.22,140.64,142.08,141.4,24008722,24008722,-1.41,-0.98265,142.8575,"January 11, 24",-0.0098265
2024-01-12,142.67,143.2,141.82,142.65,141.97,18785514,18785514,-0.02,-0.01401836,142.585,"January 12, 24",-0.0001401836
2024-01-16,142.0,144.35,141.45,142.49,141.81,22670500,22670500,0.49,0.34507,142.5725,"January 16, 24",0.0034507
2024-01-17,141.35,141.84,138.9,141.47,140.8,20968649,20968649,0.125,0.08489565,140.89,"January 17, 24",0.0008489565
2024-01-18,142.05,144.21,141.99,143.48,142.8,25746417,25746417,1.43,1.01,142.9325,"January 18, 24",0.0101
2024-01-19,144.74,146.45,144.38,146.38,145.68,34271867,34271867,1.64,1.13,145.4875,"January 19, 24",0.0113
2024-01-22,147.1,148.39,145.84,145.99,145.3,32200400,32200400,-1.11,-0.75459,146.83,"January 22, 24",-0.0075459
2024-01-23,145.89,147.18,145.5,147.04,146.34,21636129,21636129,1.15,0.78827,146.4025,"January 23, 24",0.0078827
2024-01-24,148.54,149.85,148.1,148.7,147.99,25233500,25233500,0.16,0.10772,148.7975,"January 24, 24",0.0010772
2024-01-25,150.07,153.05,149.54,151.87,151.15,29149100,29149100,1.81,1.2,151.1325,"January 25, 24",0.012
2024-01-26,151.1,152.54,151.01,152.19,151.46,26115500,26115500,1.09,0.72138,151.71,"January 26, 24",0.0072138
2024-01-29,152.06,153.78,151.43,153.51,152.78,27784300,27784300,1.45,0.95357,152.695,"January 29, 24",0.0095357
2024-01-30,152.8,153.62,151.19,151.46,150.74,36331833,36331833,-1.34,-0.87696,152.2675,"January 30, 24",-0.0087696
2024-01-31,143.62,144.0,139.87,140.1,139.43,71910044,71910044,-3.52,-2.45,141.8975,"January 31, 24",-0.0245
2024-02-01,142.12,143.06,140.79,141.16,140.49,40466549,40466549,-0.96,-0.67549,141.7825,"February 01, 24",-0.0067549
2024-02-02,139.26,142.62,136.5,142.38,141.7,62499574,62499574,3.12,2.24,140.19,"February 02, 24",0.0224
2024-02-05,142.82,145.47,142.78,143.68,143.0,38505405,38505405,0.86,0.60216,143.6875,"February 05, 24",0.0060216
2024-02-06,144.65,145.36,143.19,144.1,143.41,29128201,29128201,-0.55,-0.38023,144.325,"February 06, 24",-0.0038023
2024-02-07,144.76,145.62,143.93,145.54,144.85,25208900,25208900,0.78,0.53882,144.9625,"February 07, 24",0.0053882
2024-02-08,145.83,146.33,145.1,145.91,145.22,22563800,22563800,0.08,0.0548584,145.7925,"February 08, 24",0.000548584
2024-02-09,146.68,149.44,146.18,149.0,148.29,26829504,26829504,2.32,1.58,147.825,"February 09, 24",0.0158
2024-02-12,148.42,149.34,147.37,147.53,146.83,21564100,21564100,-0.89,-0.59965,148.165,"February 12, 24",-0.0059965
2024-02-13,144.92,146.67,143.69,145.14,144.45,27837730,27837730,0.22,0.15181,145.105,"February 13, 24",0.0015181
2024-02-14,146.08,146.52,144.09,145.94,145.25,22704200,22704200,-0.14,-0.0958379,145.6575,"February 14, 24",-0.000958379
2024-02-15,143.14,143.52,140.46,142.77,142.09,37590700,37590700,-0.37,-0.25849,142.4725,"February 15, 24",-0.0025849
2024-02-16,142.99,143.19,140.14,140.52,139.85,31468926,31468926,-2.47,-1.73,141.71,"February 16, 24",-0.0173
2024-02-20,139.66,142.08,139.49,141.12,140.45,25144700,25144700,1.47,1.05,140.5875,"February 20, 24",0.0105
2024-02-21,141.45,142.69,140.68,142.55,141.87,23315700,23315700,1.1,0.77766,141.8425,"February 21, 24",0.0077766
2024-02-22,144.93,145.0,142.8,144.09,143.4,27191900,27191900,-0.84,-0.57959,144.205,"February 22, 24",-0.0057959
2024-02-23,143.67,144.68,143.43,143.96,143.28,19493800,19493800,0.29,0.20185,143.935,"February 23, 24",0.0020185
2024-02-26,142.14,142.44,137.39,137.57,136.92,53641800,53641800,-4.57,-3.22,139.885,"February 26, 24",-0.0322
2024-02-27,138.02,139.25,137.09,138.88,138.22,33099200,33099200,0.86,0.6231,138.31,"February 27, 24",0.006231
2024-02-28,137.9,138.01,135.41,136.38,135.73,37328600,37328600,-1.52,-1.1,136.925,"February 28, 24",-0.011
2024-02-29,137.28,138.86,136.4,138.46,137.8,42133000,42133000,1.18,0.85956,137.75,"February 29, 24",0.0085956
2024-03-01,138.43,138.87,136.92,137.14,136.49,31151116,31151116,-1.29,-0.93188,137.84,"March 01, 24",-0.0093188
2024-03-04,135.66,135.66,131.91,133.35,132.72,55999415,55999415,-2.31,-1.7,134.145,"March 04, 24",-0.017
2024-03-05,131.88,133.24,130.67,132.67,132.04,40194800,40194800,0.79,0.59903,132.115,"March 05, 24",0.0059903
2024-03-06,133.12,133.58,130.85,131.4,130.77,35318610,35318610,-1.72,-1.29,132.2375,"March 06, 24",-0.0129
2024-03-07,132.79,134.94,131.61,134.38,133.74,37738209,37738209,1.59,1.2,133.43,"March 07, 24",0.012
2024-03-08,134.21,138.09,134.0,135.41,134.77,39370392,39370392,1.2,0.89412,135.4275,"March 08, 24",0.0089412
2024-03-11,136.13,139.1,136.13,137.67,137.01,32437800,32437800,1.54,1.13,137.2575,"March 11, 24",0.0113
2024-03-12,137.03,139.38,137.03,138.5,137.84,27563400,27563400,1.47,1.07,137.985,"March 12, 24",0.0107
2024-03-13,139.0,141.09,138.99,139.79,139.12,23347208,23347208,0.79,0.56835,139.7175,"March 13, 24",0.0056835
2024-03-14,141.19,143.59,140.46,143.1,142.42,42753400,42753400,1.91,1.35,142.085,"March 14, 24",0.0135
2024-03-15,142.5,143.18,140.03,141.18,140.51,49475417,49475417,-1.32,-0.92632,141.7225,"March 15, 24",-0.0092632
2024-03-18,148.61,152.15,147.17,147.68,146.98,69273700,69273700,-0.93,-0.6258,148.9025,"March 18, 24",-0.006258
2024-03-19,148.16,148.79,146.08,147.03,146.33,24070435,24070435,-1.13,-0.76269,147.515,"March 19, 24",-0.0076269
2024-03-20,148.0,148.86,146.74,148.74,148.03,21311501,21311501,0.74,0.5,148.085,"March 20, 24",0.005
2024-03-21,149.47,150.37,146.9,147.6,146.9,24755600,24755600,-1.87,-1.25,148.585,"March 21, 24",-0.0125
2024-03-22,149.12,151.58,148.98,150.77,150.05,29211769,29211769,1.65,1.11,150.1125,"March 22, 24",0.0111
2024-03-25,149.94,150.38,147.82,150.07,149.36,19229300,19229300,0.13,0.08670135,149.5525,"March 25, 24",0.0008670135
2024-03-26,150.22,152.26,149.98,150.67,149.95,22149137,22149137,0.45,0.29956,150.7825,"March 26, 24",0.0029956
2024-03-27,151.18,151.64,148.9,150.87,150.15,22879200,22879200,-0.31,-0.20505,150.6475,"March 27, 24",-0.0020505
2024-03-28,150.85,151.43,150.17,150.93,150.21,24485400,24485400,0.08,0.05303281,150.845,"March 28, 24",0.0005303281
2024-04-01,150.69,155.74,150.61,155.49,154.75,31730848,31730848,4.8,3.19,153.1325,"April 01, 24",0.0319
2024-04-02,153.5,154.7,152.15,154.56,153.82,24586000,24586000,1.06,0.69055,153.7275,"April 02, 24",0.0069055
2024-04-03,153.6,155.08,152.73,154.92,154.18,24705000,24705000,1.32,0.85937,154.0825,"April 03, 24",0.0085937
2024-04-04,153.5,154.77,150.45,150.53,149.81,34724738,34724738,-2.97,-1.93,152.3125,"April 04, 24",-0.0193
2024-04-05,150.03,153.42,149.6,152.5,151.77,23459246,23459246,2.47,1.65,151.3875,"April 05, 24",0.0165
2024-04-08,152.78,155.27,152.61,154.85,154.11,20702000,20702000,2.07,1.35,153.8775,"April 08, 24",0.0135
2024-04-09,156.09,158.56,155.19,156.6,155.85,31113013,31113013,0.515,0.32673,156.61,"April 09, 24",0.0032673
2024-04-10,156.21,156.61,154.68,156.14,155.4,22838629,22838629,-0.07,-0.04481147,155.91,"April 10, 24",-0.0004481147
2024-04-11,156.91,159.68,156.46,159.41,158.65,27166431,27166431,2.5,1.59,158.115,"April 11, 24",0.0159
2024-04-12,157.96,160.22,157.14,157.73,156.98,25353746,25353746,-0.23,-0.14561,158.2625,"April 12, 24",-0.0014561
2024-04-15,158.86,159.24,154.59,154.86,154.12,27136500,27136500,-4.0,-2.52,156.8875,"April 15, 24",-0.0252
2024-04-16,154.19,155.65,153.43,154.4,153.67,20779500,20779500,0.21,0.1362,154.4175,"April 16, 24",0.001362
2024-04-17,155.62,157.08,154.58,155.47,154.73,21763130,21763130,-0.15,-0.09638864,155.6875,"April 17, 24",-0.0009638864
2024-04-18,155.34,156.94,154.62,156.01,155.27,19883044,19883044,0.67,0.43131,155.7275,"April 18, 24",0.0043131
2024-04-19,156.2,156.36,152.3,154.09,153.36,32615639,32615639,-2.11,-1.35,154.7375,"April 19, 24",-0.0135
2024-04-22,154.31,157.64,154.06,156.28,155.54,26446206,26446206,1.97,1.28,155.5725,"April 22, 24",0.0128
2024-04-23,156.96,158.97,156.28,158.26,157.51,21151600,21151600,1.3,0.82824,157.6175,"April 23, 24",0.0082824
2024-04-24,157.49,159.57,157.17,159.13,158.37,22779112,22779112,1.64,1.04,158.34,"April 24, 24",0.0104
2024-04-25,151.33,156.49,150.87,156.0,155.26,57109730,57109730,4.67,3.09,153.6725,"April 25, 24",0.0309
2024-04-26,174.37,174.71,169.65,171.95,171.13,64665300,64665300,-2.42,-1.39,172.67,"April 26, 24",-0.0139
2024-04-29,169.06,169.55,165.21,166.15,165.36,45610024,45610024,-2.91,-1.72,167.4925,"April 29, 24",-0.0172
2024-04-30,165.61,168.1,162.6,162.78,162.01,33562900,33562900,-2.83,-1.71,164.7725,"April 30, 24",-0.0171
2024-05-01,164.3,167.12,163.09,163.86,163.08,33493200,33493200,-0.44,-0.2678,164.5925,"May 01, 24",-0.002678
2024-05-02,164.79,166.73,163.89,166.62,165.83,24294549,24294549,1.84,1.11,165.5075,"May 02, 24",0.0111
2024-05-03,167.56,167.96,163.05,167.24,166.44,34662432,34662432,-0.32,-0.19098,166.4525,"May 03, 24",-0.0019098
2024-05-06,167.46,168.14,166.03,168.1,167.3,21871300,21871300,0.64,0.38218,167.4325,"May 06, 24",0.0038218
2024-05-07,168.5,171.76,168.39,171.25,170.44,28039700,28039700,2.75,1.63,169.975,"May 07, 24",0.0163
2024-05-08,169.0,170.15,168.74,169.38,168.57,19569146,19569146,0.38,0.22485,169.3175,"May 08, 24",0.0022485
2024-05-09,169.39,170.69,168.18,169.96,169.15,15346700,15346700,0.57,0.3365,169.555,"May 09, 24",0.003365
2024-05-10,168.03,169.85,166.19,168.65,167.85,29799931,29799931,0.625,0.36898,168.18,"May 10, 24",0.0036898
2024-05-13,164.26,169.28,164.0,169.14,168.34,31327602,31327602,4.88,2.97,166.67,"May 13, 24",0.0297
2024-05-14,169.77,171.25,168.8,170.34,169.53,25127138,25127138,0.57,0.33575,170.04,"May 14, 24",0.0033575
2024-05-15,170.63,172.65,170.51,172.51,171.69,26948400,26948400,1.88,1.1,171.575,"May 15, 24",0.011
2024-05-16,173.29,175.12,172.69,174.18,173.35,27867947,27867947,0.89,0.51359,173.82,"May 16, 24",0.0051359
2024-05-17,174.18,176.27,173.69,176.06,175.22,24479300,24479300,1.88,1.08,175.05,"May 17, 24",0.0108
2024-05-20,176.19,178.77,176.08,176.92,176.08,22554400,22554400,0.728,0.41433,176.99,"May 20, 24",0.0041433
2024-05-21,176.9,178.15,175.81,177.85,177.0,16989400,16989400,0.95,0.53703,177.1775,"May 21, 24",0.0053703
2024-05-22,176.64,177.15,175.21,176.38,175.54,17880042,17880042,-0.264,-0.14719,176.345,"May 22, 24",-0.0014719
2024-05-23,177.07,178.25,172.95,173.55,172.72,21024935,21024935,-3.52,-1.99,175.455,"May 23, 24",-0.0199
2024-05-24,174.98,175.77,173.65,174.99,174.16,16579438,16579438,0.01,0.00571494,174.8475,"May 24, 24",5.71494e-05
2024-05-28,174.45,177.27,174.37,176.4,175.56,20572200,20572200,1.95,1.12,175.6225,"May 28, 24",0.0112
2024-05-29,175.43,176.84,174.72,175.9,175.06,23388700,23388700,0.47,0.26791,175.7225,"May 29, 24",0.0026791
2024-05-30,175.2,175.22,171.79,172.11,171.29,22958700,22958700,-3.09,-1.76,173.58,"May 30, 24",-0.0176
2024-05-31,171.86,173.06,169.44,172.5,171.68,37638900,37638900,0.64,0.3724,171.715,"May 31, 24",0.003724
2024-06-03,172.54,174.53,171.16,173.17,172.35,27459118,27459118,0.63,0.36513,172.85,"June 03, 24",0.0036513
2024-06-04,173.28,173.85,171.89,173.79,172.96,26879600,26879600,0.51,0.29432,173.2025,"June 04, 24",0.0029432
2024-06-05,175.2,176.65,173.93,175.41,174.58,22068519,22068519,0.21,0.11986,175.2975,"June 05, 24",0.0011986
2024-06-06,175.9,177.15,175.75,176.73,175.89,23251013,23251013,0.835,0.47186,176.3825,"June 06, 24",0.0047186
2024-06-07,177.05,177.87,174.3,174.46,173.63,19661400,19661400,-2.59,-1.46,175.92,"June 07, 24",-0.0146
2024-06-10,174.97,177.06,172.76,175.01,174.38,23779218,23779218,0.04,0.02286106,174.95,"June 10, 24",0.0002286106
2024-06-11,176.22,176.84,173.77,176.62,175.98,21540600,21540600,0.4,0.22699,175.8625,"June 11, 24",0.0022699
2024-06-12,178.25,180.41,176.11,177.79,177.15,27864737,27864737,-0.46,-0.25806,178.14,"June 12, 24",-0.0025806
2024-06-13,176.11,176.74,174.88,175.16,174.53,20913300,20913300,-0.95,-0.53944,175.7225,"June 13, 24",-0.0053944
2024-06-14,174.22,177.06,174.15,176.79,176.15,18063600,18063600,2.57,1.48,175.555,"June 14, 24",0.0148
2024-06-17,175.46,178.36,174.81,177.24,176.6,19618500,19618500,1.78,1.01,176.4675,"June 17, 24",0.0101
2024-06-18,177.14,177.39,174.1,175.09,174.46,21869900,21869900,-2.05,-1.16,175.93,"June 18, 24",-0.0116
2024-06-20,175.37,177.29,174.99,176.3,175.66,20160100,20160100,0.93,0.53031,175.9875,"June 20, 24",0.0053031
2024-06-21,177.0,180.85,176.61,179.63,178.98,58582743,58582743,2.63,1.49,178.5225,"June 21, 24",0.0149
2024-06-24,180.16,180.89,178.67,179.22,178.57,18298012,18298012,-0.94,-0.52176,179.735,"June 24, 24",-0.0052176
2024-06-25,179.62,184.29,179.42,184.03,183.36,23235600,23235600,4.41,2.46,181.84,"June 25, 24",0.0246
2024-06-26,182.63,184.51,182.48,183.88,183.22,19839000,19839000,1.25,0.68444,183.375,"June 26, 24",0.0068444
2024-06-27,184.18,186.05,184.02,185.41,184.74,18848900,18848900,1.23,0.66782,184.915,"June 27, 24",0.0066782
2024-06-28,184.32,185.13,181.96,182.15,181.49,29156644,29156644,-2.17,-1.18,183.39,"June 28, 24",-0.0118
2024-07-01,183.03,183.88,181.3,182.99,182.33,16006128,16006128,-0.04,-0.02185434,182.8,"July 01, 24",-0.0002185434
2024-07-02,182.05,185.57,181.56,185.24,184.57,17372500,17372500,3.19,1.75,183.605,"July 02, 24",0.0175
2024-07-03,184.85,186.09,184.0,185.82,185.15,10242126,10242126,0.97,0.52475,185.19,"July 03, 24",0.0052475
2024-07-05,185.86,190.86,185.8,190.6,189.91,20967500,20967500,4.75,2.55,188.28,"July 05, 24",0.0255
2024-07-08,189.9,190.17,187.78,189.03,188.35,21035900,21035900,-0.865,-0.45814,189.22,"July 08, 24",-0.0045814
2024-07-09,190.31,191.36,188.72,188.98,188.3,15141312,15141312,-1.33,-0.69886,189.8425,"July 09, 24",-0.0069886
2024-07-10,189.15,191.75,189.03,191.18,190.49,15952500,15952500,2.03,1.07,190.2775,"July 10, 24",0.0107
2024-07-11,189.85,190.86,185.08,185.57,184.9,25625800,25625800,-4.28,-2.25,187.84,"July 11, 24",-0.0225
2024-07-12,185.08,187.11,184.49,185.07,184.4,22898406,22898406,-0.01,-0.00540307,185.4375,"July 12, 24",-5.40307e-05
2024-07-15,184.92,188.24,184.92,186.53,185.86,16474043,16474043,1.61,0.87065,186.1525,"July 15, 24",0.0087065
2024-07-16,187.36,188.68,183.37,183.92,183.25,18290722,18290722,-3.44,-1.84,185.8325,"July 16, 24",-0.0184
2024-07-17,182.97,183.55,179.9,181.02,180.37,20734100,20734100,-1.94,-1.07,181.86,"July 17, 24",-0.0107
2024-07-18,181.93,182.5,176.47,177.69,177.05,25315727,25315727,-4.24,-2.33,179.6475,"July 18, 24",-0.0233
2024-07-19,178.88,180.29,177.13,177.66,177.02,18881900,18881900,-1.22,-0.68202,178.49,"July 19, 24",-0.0068202
2024-07-22,180.59,182.7,180.23,181.67,181.01,24100345,24100345,1.08,0.59804,181.2975,"July 22, 24",0.0059804
2024-07-23,182.05,183.61,181.54,181.79,181.13,36352714,36352714,-0.26,-0.14282,182.2475,"July 23, 24",-0.0014282
2024-07-24,173.6,176.19,171.82,172.63,172.01,49585203,49585203,-0.97,-0.55876,173.56,"July 24, 24",-0.0055876
2024-07-25,172.52,173.42,167.19,167.28,166.68,44852000,44852000,-5.24,-3.04,170.1025,"July 25, 24",-0.0304
2024-07-26,167.15,168.09,164.06,167.0,166.4,41336900,41336900,-0.15,-0.08973975,166.575,"July 26, 24",-0.0008973975
2024-07-29,168.83,170.43,167.99,169.53,168.92,20293822,20293822,0.7,0.41462,169.195,"July 29, 24",0.0041462
2024-07-30,170.24,171.23,168.44,170.29,169.67,18959700,18959700,0.05,0.0293703,170.05,"July 30, 24",0.000293703
2024-07-31,173.24,174.25,170.01,171.54,170.92,25729100,25729100,-1.7,-0.9813,172.26,"July 31, 24",-0.009813
2024-08-01,170.25,174.05,168.88,170.76,170.14,24531400,24531400,0.51,0.29956,170.985,"August 01, 24",0.0029956
2024-08-02,166.44,168.51,164.67,166.66,166.06,29130102,29130102,0.22,0.13218,166.57,"August 02, 24",0.0013218
2024-08-05,155.5,164.43,154.93,159.25,158.67,53630700,53630700,3.75,2.41,158.5275,"August 05, 24",0.0241
2024-08-06,159.33,160.57,156.41,158.29,157.72,49004600,49004600,-1.04,-0.65273,158.65,"August 06, 24",-0.0065273
2024-08-07,161.25,162.98,158.47,158.94,158.37,25138600,25138600,-2.31,-1.43,160.41,"August 07, 24",-0.0143
2024-08-08,160.51,163.69,160.21,162.03,161.44,25578839,25578839,1.52,0.94698,161.61,"August 08, 24",0.0094698
2024-08-09,160.01,163.79,159.06,163.67,163.08,28602300,28602300,3.66,2.29,161.6325,"August 09, 24",0.0229
2024-08-12,164.35,164.9,161.84,162.29,161.7,15895300,15895300,-2.06,-1.25,163.345,"August 12, 24",-0.0125
2024-08-13,163.41,164.73,162.97,164.16,163.57,18551700,18551700,0.75,0.45897,163.8175,"August 13, 24",0.0045897
2024-08-14,162.4,163.22,157.71,160.37,159.79,40591126,40591126,-2.03,-1.25,160.925,"August 14, 24",-0.0125
2024-08-15,160.5,161.64,159.61,161.3,160.72,31524300,31524300,0.8,0.49844,160.7625,"August 15, 24",0.0049844
2024-08-16,161.47,165.06,161.13,162.96,162.37,24208647,24208647,1.49,0.92277,162.655,"August 16, 24",0.0092277
2024-08-19,165.28,166.69,164.26,166.67,166.07,22416200,22416200,1.39,0.841,165.725,"August 19, 24",0.00841
2024-08-20,166.9,168.64,166.82,167.18,166.58,18341533,18341533,0.28,0.16777,167.385,"August 20, 24",0.0016777
2024-08-21,165.15,166.85,164.67,165.85,165.25,22902000,22902000,0.7,0.42386,165.63,"August 21, 24",0.0042386
2024-08-22,167.26,167.59,163.31,163.8,163.21,22493300,22493300,-3.46,-2.07,165.49,"August 22, 24",-0.0207
2024-08-23,164.72,166.18,163.83,165.62,165.02,13955741,13955741,0.9,0.54638,165.0875,"August 23, 24",0.0054638
2024-08-26,166.38,167.55,164.46,166.16,165.56,14190417,14190417,-0.22,-0.13223,166.1375,"August 26, 24",-0.0013223
2024-08-27,165.84,166.44,164.46,164.68,164.08,11821941,11821941,-1.16,-0.69947,165.355,"August 27, 24",-0.0069947
2024-08-28,165.04,165.6,161.53,162.85,162.26,16407444,16407444,-2.19,-1.33,163.755,"August 28, 24",-0.0133
2024-08-29,164.31,165.97,160.25,161.78,161.2,19699800,19699800,-2.53,-1.54,163.0775,"August 29, 24",-0.0154
2024-08-30,162.62,163.66,161.69,163.38,162.79,22123811,22123811,0.765,0.46735,162.8375,"August 30, 24",0.0046735
2024-09-03,161.72,161.85,156.48,157.36,156.79,38945301,38945301,-4.36,-2.7,159.3525,"September 03, 24",-0.027
2024-09-04,156.66,159.0,155.96,156.45,155.88,19353800,19353800,-0.205,-0.13405,157.0175,"September 04, 24",-0.0013405
2024-09-05,156.3,159.45,155.98,157.24,156.67,18688747,18688747,0.94,0.60141,157.2425,"September 05, 24",0.0060141
2024-09-06,157.3,157.83,150.55,150.92,150.37,37912130,37912130,-6.38,-4.06,154.15,"September 06, 24",-0.0406
2024-09-09,152.51,153.4,147.22,148.71,148.37,39260500,39260500,-3.8,-2.49,150.46,"September 09, 24",-0.0249
2024-09-10,150.45,151.27,148.34,148.66,148.32,31118800,31118800,-1.79,-1.19,149.68,"September 10, 24",-0.0119
2024-09-11,149.92,151.5,147.52,151.16,150.81,29607700,29607700,1.24,0.82711,150.025,"September 11, 24",0.0082711
2024-09-12,153.8,154.82,152.65,154.69,154.34,29695048,29695048,0.89,0.57867,153.99,"September 12, 24",0.0057867
2024-09-13,155.43,158.38,155.21,157.46,157.1,29591200,29591200,2.03,1.31,156.62,"September 13, 24",0.0131
2024-09-16,157.31,158.25,156.6,158.06,157.7,18379800,18379800,0.75,0.47677,157.555,"September 16, 24",0.0047677
2024-09-17,159.02,160.55,158.38,159.32,158.95,20715612,20715612,0.3,0.18866,159.3175,"September 17, 24",0.0018866
2024-09-18,159.86,160.5,158.6,159.81,159.44,23677315,23677315,-0.05,-0.03127737,159.6925,"September 18, 24",-0.0003127737
2024-09-19,163.71,163.79,161.34,162.14,161.77,26587733,26587733,-1.57,-0.95901,162.745,"September 19, 24",-0.0095901
2024-09-20,163.5,163.73,162.06,163.59,163.21,40896438,40896438,0.09,0.05504587,163.22,"September 20, 24",0.0005504587
2024-09-23,164.35,165.49,161.67,161.85,161.48,24150900,24150900,-2.5,-1.52,163.34,"September 23, 24",-0.0152
2024-09-24,163.03,163.22,160.69,162.29,161.92,23332147,23332147,-0.74,-0.4539,162.3075,"September 24, 24",-0.004539
2024-09-25,161.47,162.81,161.3,161.49,161.12,18869200,18869200,0.02,0.0123862,161.7675,"September 25, 24",0.000123862
2024-09-26,163.64,164.08,162.28,162.73,162.36,20319336,20319336,-0.91,-0.5561,163.1825,"September 26, 24",-0.005561
2024-09-27,162.81,165.7,162.63,163.95,163.57,21101307,21101307,1.14,0.7002,163.7725,"September 27, 24",0.007002
2024-09-30,163.32,166.15,163.26,165.85,165.47,20481303,20481303,2.53,1.55,164.645,"September 30, 24",0.0155
2024-10-01,167.69,169.16,164.58,166.99,166.61,28338123,28338123,-0.695,-0.41744,167.105,"October 01, 24",-0.0041744
2024-10-02,166.42,167.52,164.73,165.86,165.48,17760200,17760200,-0.56,-0.3365,166.1325,"October 02, 24",-0.003365
2024-10-03,164.41,166.64,163.92,165.86,165.48,15073101,15073101,1.45,0.88194,165.2075,"October 03, 24",0.0088194
2024-10-04,168.06,168.23,165.48,167.06,166.68,19093724,19093724,-1.0,-0.59503,167.2075,"October 04, 24",-0.0059503
2024-10-07,167.72,168.48,162.75,162.98,162.61,22463140,22463140,-4.74,-2.83,165.4825,"October 07, 24",-0.0283
2024-10-08,163.94,164.73,162.87,164.38,164.0,23072733,23072733,0.44,0.26839,163.98,"October 08, 24",0.0026839
2024-10-09,163.45,164.84,159.74,161.86,161.49,31181800,31181800,-1.59,-0.97277,162.4725,"October 09, 24",-0.0097277
2024-10-10,160.87,163.07,160.4,162.08,161.71,14144100,14144100,1.21,0.75216,161.605,"October 10, 24",0.0075216
2024-10-11,162.13,163.9,161.24,163.24,162.87,15344300,15344300,1.11,0.68464,162.6275,"October 11, 24",0.0068464
2024-10-14,163.64,166.23,163.4,164.96,164.58,19016141,19016141,1.32,0.80665,164.5575,"October 14, 24",0.0080665
2024-10-15,165.79,167.68,164.63,165.46,165.08,20247200,20247200,-0.325,-0.19905,165.89,"October 15, 24",-0.0019905
2024-10-16,164.53,165.8,163.74,165.16,164.78,16406030,16406030,0.63,0.38291,164.8075,"October 16, 24",0.0038291
2024-10-17,165.73,166.37,162.76,162.93,162.56,21453400,21453400,-2.8,-1.69,164.4475,"October 17, 24",-0.0169
2024-10-18,163.19,164.71,163.08,163.42,163.05,19757700,19757700,0.23,0.14094,163.6,"October 18, 24",0.0014094
2024-10-21,162.95,164.5,162.62,164.07,163.69,20946500,20946500,1.12,0.68733,163.535,"October 21, 24",0.0068733
2024-10-22,162.98,165.77,162.98,165.14,164.76,16568121,16568121,2.16,1.33,164.2175,"October 22, 24",0.0133
2024-10-23,164.76,165.82,161.93,162.78,162.41,18280518,18280518,-1.98,-1.2,163.8225,"October 23, 24",-0.012
2024-10-24,162.83,163.33,161.01,162.72,162.35,22412527,22412527,-0.11,-0.06755512,162.4725,"October 24, 24",-0.0006755512
2024-10-25,163.67,165.59,163.42,165.27,164.89,19828900,19828900,1.6,0.97758,164.4875,"October 25, 24",0.0097758
2024-10-28,168.75,168.75,163.95,166.72,166.34,32138641,32138641,-2.03,-1.2,167.0425,"October 28, 24",-0.012
2024-10-29,167.73,170.38,167.09,169.68,169.29,42169025,42169025,1.95,1.16,168.72,"October 29, 24",0.0116
2024-10-30,180.68,182.02,174.06,174.46,174.06,68890800,68890800,-6.22,-3.44,177.805,"October 30, 24",-0.0344
2024-10-31,173.13,176.82,171.0,171.11,170.72,44769000,44769000,-2.02,-1.17,173.015,"October 31, 24",-0.0117
2024-11-01,170.07,172.32,168.88,171.29,170.9,31796500,31796500,1.22,0.71735,170.64,"November 01, 24",0.0071735
2024-11-04,169.93,170.73,168.01,169.24,168.85,21492744,21492744,-0.69,-0.40605,169.4775,"November 04, 24",-0.0040605
2024-11-05,169.43,170.53,168.84,169.74,169.35,18242100,18242100,0.31,0.18297,169.635,"November 05, 24",0.0018297
2024-11-06,173.8,176.94,173.5,176.51,176.11,33695538,33695538,2.71,1.56,175.1875,"November 06, 24",0.0156
2024-11-07,177.41,181.08,177.19,180.75,180.34,25352939,25352939,3.34,1.88,179.1075,"November 07, 24",0.0188
2024-11-08,180.65,180.9,178.08,178.35,177.94,22006200,22006200,-2.3,-1.27,179.495,"November 08, 24",-0.0127
2024-11-11,178.58,180.55,178.47,180.35,179.94,17450400,17450400,1.77,0.99115,179.4875,"November 11, 24",0.0099115
2024-11-12,179.82,182.49,179.39,181.62,181.2,25134905,25134905,1.8,1.0,180.83,"November 12, 24",0.01
2024-11-13,180.46,180.96,178.54,178.88,178.47,23184003,23184003,-1.58,-0.87554,179.71,"November 13, 24",-0.0087554
2024-11-14,178.28,178.82,174.32,175.58,175.18,31007500,31007500,-2.7,-1.51,176.75,"November 14, 24",-0.0151
2024-11-15,173.73,174.14,171.22,172.49,172.09,32504649,32504649,-1.24,-0.71375,172.895,"November 15, 24",-0.0071375
2024-11-18,173.42,175.44,172.9,175.3,174.9,20206613,20206613,1.88,1.08,174.265,"November 18, 24",0.0108
2024-11-19,173.72,178.87,173.56,178.12,177.71,23434925,23434925,4.4,2.53,176.0675,"November 19, 24",0.0253
2024-11-20,177.34,177.68,173.78,175.98,175.58,18997111,18997111,-1.36,-0.76689,176.195,"November 20, 24",-0.0076689
2024-11-21,173.9,174.13,163.7,167.63,167.25,59734400,59734400,-6.27,-3.61,169.84,"November 21, 24",-0.0361
2024-11-22,165.85,166.46,163.9,164.76,164.38,38604600,38604600,-1.09,-0.65722,165.2425,"November 22, 24",-0.0065722
2024-11-25,166.09,168.63,165.61,167.65,167.27,33135300,33135300,1.56,0.93925,166.995,"November 25, 24",0.0093925
2024-11-26,167.63,169.82,167.58,169.12,168.73,20486720,20486720,1.49,0.88886,168.5375,"November 26, 24",0.0088886
2024-11-27,169.0,169.48,168.02,169.23,168.84,19266511,19266511,0.23,0.13609,168.9325,"November 27, 24",0.0013609
2024-11-29,168.5,169.43,167.16,168.95,168.56,14257244,14257244,0.45,0.26706,168.51,"November 29, 24",0.0026706
2024-12-02,168.77,172.08,168.57,171.49,171.1,23789100,23789100,2.73,1.61,170.2275,"December 02, 24",0.0161
2024-12-03,171.49,172.68,170.85,171.34,170.95,22248705,22248705,-0.15,-0.08746866,171.59,"December 03, 24",-0.0008746866
2024-12-04,171.15,174.91,171.06,174.37,173.97,31615137,31615137,3.22,1.88,172.8725,"December 04, 24",0.0188
2024-12-05,175.36,176.06,172.33,172.64,172.24,21356243,21356243,-2.72,-1.55,174.0975,"December 05, 24",-0.0155
2024-12-06,172.03,175.08,171.86,174.71,174.31,21462400,21462400,2.68,1.56,173.42,"December 06, 24",0.0156
2024-12-09,173.96,176.26,173.65,175.37,175.17,25389631,25389631,1.41,0.81053,174.81,"December 09, 24",0.0081053
2024-12-10,182.85,186.36,181.05,185.17,184.96,54813022,54813022,2.32,1.27,183.8575,"December 10, 24",0.0127
2024-12-11,185.31,195.61,184.85,195.4,195.18,67894100,67894100,10.09,5.44,190.2925,"December 11, 24",0.0544
2024-12-12,195.0,195.18,191.71,191.96,191.74,34817500,34817500,-3.04,-1.56,193.4625,"December 12, 24",-0.0156
2024-12-13,191.01,192.73,189.64,189.82,189.6,25143500,25143500,-1.19,-0.623,190.8,"December 13, 24",-0.00623
2024-12-16,192.87,199.0,192.62,196.66,196.43,44934901,44934901,3.79,1.97,195.2875,"December 16, 24",0.0197
2024-12-17,197.25,201.42,194.98,195.42,195.2,43504025,43504025,-1.83,-0.92776,197.2675,"December 17, 24",-0.0092776
2024-12-18,195.22,197.0,187.74,188.4,188.18,34166100,34166100,-6.82,-3.49,192.09,"December 18, 24",-0.0349
2024-12-19,191.63,193.03,188.38,188.51,188.29,32265241,32265241,-3.12,-1.63,190.3875,"December 19, 24",-0.0163
2024-12-20,185.78,192.89,185.22,191.41,191.19,63462934,63462934,5.63,3.03,188.825,"December 20, 24",0.0303
2024-12-23,192.62,195.1,190.15,194.63,194.41,25675014,25675014,2.01,1.04,193.125,"December 23, 24",0.0104
2024-12-24,194.84,196.11,193.78,196.11,195.88,10403300,10403300,1.27,0.65182,195.21,"December 24, 24",0.0065182
2024-12-26,195.15,196.75,194.38,195.6,195.37,12057210,12057210,0.45,0.23059,195.47,"December 26, 24",0.0023059
2024-12-27,194.95,195.32,190.65,192.76,192.54,18891400,18891400,-2.19,-1.12,193.42,"December 27, 24",-0.0112
2024-12-30,189.8,192.55,189.12,191.24,191.02,14264700,14264700,1.44,0.75869,190.6775,"December 30, 24",0.0075869
2024-12-31,191.08,191.96,188.51,189.3,189.08,17466919,17466919,-1.77,-0.93155,190.2125,"December 31, 24",-0.0093155
2025-01-02,190.65,192.0,187.5,189.43,189.21,20370828,20370828,-1.22,-0.63992,189.895,"January 02, 25",-0.0063992
2025-01-03,191.37,193.21,189.98,191.79,191.57,18596200,18596200,0.42,0.21947,191.5875,"January 03, 25",0.0021947
2025-01-06,193.98,198.22,193.85,196.87,196.64,29563638,29563638,2.89,1.49,195.73,"January 06, 25",0.0149
2025-01-07,197.11,201.0,194.6,195.49,195.27,26487244,26487244,-1.62,-0.82188,197.05,"January 07, 25",-0.0082188
2025-01-08,192.57,196.29,192.38,193.95,193.73,24864800,24864800,1.38,0.71662,193.7975,"January 08, 25",0.0071662
2025-01-10,194.3,196.52,190.31,192.04,191.82,26665206,26665206,-2.25,-1.16,193.2925,"January 10, 25",-0.0116
2025-01-13,190.07,191.18,187.36,191.01,190.79,21823700,21823700,0.94,0.49455,189.905,"January 13, 25",0.0049455
2025-01-14,191.24,191.98,188.31,189.66,189.44,17174900,17174900,-1.58,-0.82619,190.2975,"January 14, 25",-0.0082619
2025-01-15,193.09,196.36,191.86,195.55,195.33,21776000,21776000,2.46,1.27,194.215,"January 15, 25",0.0127
2025-01-16,194.14,195.48,192.81,192.91,192.69,17815432,17815432,-1.23,-0.63356,193.835,"January 16, 25",-0.0063356
2025-01-17,196.53,197.23,193.75,196.0,195.77,27735100,27735100,-0.53,-0.26968,195.8775,"January 17, 25",-0.0026968
2025-01-21,199.07,202.29,197.87,198.05,197.82,29971300,29971300,-1.02,-0.51238,199.32,"January 21, 25",-0.0051238
2025-01-22,199.06,200.48,197.53,198.37,198.14,26200617,26200617,-0.69,-0.34663,198.86,"January 22, 25",-0.0034663
2025-01-23,198.14,200.3,195.2,197.98,197.75,26951400,26951400,-0.16,-0.08075098,197.905,"January 23, 25",-0.0008075098
2025-01-24,198.1,200.9,198.0,200.21,199.98,23877521,23877521,2.11,1.07,199.3025,"January 24, 25",0.0107
2025-01-27,192.41,196.88,190.73,191.81,191.59,41728900,41728900,-0.6,-0.31183,192.9575,"January 27, 25",-0.0031183
2025-01-28,192.75,195.48,190.68,195.3,195.08,24157929,24157929,2.56,1.32,193.5525,"January 28, 25",0.0132
2025-01-29,195.56,196.79,193.43,195.41,195.19,18218300,18218300,-0.145,-0.0767028,195.2975,"January 29, 25",-0.000767028
2025-01-30,198.0,201.4,197.67,200.87,200.64,24354700,24354700,2.87,1.45,199.485,"January 30, 25",0.0145
2025-01-31,202.0,205.48,201.8,204.02,203.79,32042000,32042000,2.02,1.0,203.325,"January 31, 25",0.01
2025-02-03,200.69,203.75,200.1,201.23,201.0,27838348,27838348,0.54,0.26907,201.4425,"February 03, 25",0.0026907
2025-02-04,203.39,207.05,202.81,206.38,206.14,43856425,43856425,2.99,1.47,204.9075,"February 04, 25",0.0147
2025-02-05,191.07,192.75,188.03,191.33,191.11,70461770,70461770,0.26,0.13608,190.795,"February 05, 25",0.0013608
2025-02-06,189.5,192.1,188.72,191.6,191.38,29297442,29297442,2.1,1.11,190.48,"February 06, 25",0.0111
2025-02-07,191.05,191.18,183.24,185.34,185.13,49315000,49315000,-5.71,-2.99,187.7025,"February 07, 25",-0.0299
2025-02-10,187.35,188.2,185.86,186.47,186.26,23105649,23105649,-0.88,-0.46971,186.97,"February 10, 25",-0.0046971
2025-02-11,185.03,186.94,184.28,185.32,185.11,21239519,21239519,0.29,0.15673,185.3925,"February 11, 25",0.0015673
2025-02-12,183.22,185.11,181.83,183.61,183.4,22072600,22072600,0.39,0.21286,183.4425,"February 12, 25",0.0021286
2025-02-13,184.32,186.28,183.14,186.14,185.93,21402523,21402523,1.82,0.98741,184.97,"February 13, 25",0.0098741
2025-02-14,185.06,186.4,184.32,185.23,185.02,20448437,20448437,0.175,0.0918621,185.2525,"February 14, 25",0.000918621
2025-02-18,185.6,185.96,181.74,183.77,183.56,29916700,29916700,-1.83,-0.98599,184.2675,"February 18, 25",-0.0098599
2025-02-19,184.07,185.46,183.59,185.27,185.06,19549400,19549400,1.2,0.65193,184.5975,"February 19, 25",0.0065193
2025-02-20,184.8,185.31,182.72,184.56,184.35,20441500,20441500,-0.24,-0.12987,184.3475,"February 20, 25",-0.0012987
2025-02-21,185.15,185.34,179.08,179.66,179.45,35199239,35199239,-5.49,-2.97,182.3075,"February 21, 25",-0.0297
2025-02-24,181.99,183.12,178.89,179.25,179.04,29854206,29854206,-2.74,-1.51,180.8125,"February 24, 25",-0.0151
2025-02-25,178.04,178.74,174.69,175.42,175.22,41913411,41913411,-2.62,-1.47,176.7225,"February 25, 25",-0.0147
2025-02-26,175.07,176.08,171.58,172.73,172.53,35431300,35431300,-2.34,-1.34,173.865,"February 26, 25",-0.0134
2025-02-27,173.99,174.56,167.94,168.5,168.31,39991015,39991015,-5.49,-3.16,171.2475,"February 27, 25",-0.0316
2025-02-28,168.68,170.61,166.77,170.28,170.08,48130600,48130600,1.6,0.94854,169.085,"February 28, 25",0.0094854
2025-03-03,171.93,173.37,165.93,167.01,166.82,40770500,40770500,-4.92,-2.86,169.56,"March 03, 25",-0.0286
2025-03-04,166.24,173.29,165.8,170.92,170.72,45388000,45388000,4.68,2.82,169.0625,"March 04, 25",0.0282
2025-03-05,170.52,173.78,169.06,173.02,172.82,30954922,30954922,2.5,1.47,171.595,"March 05, 25",0.0147
2025-03-06,170.53,174.81,170.5,172.35,172.15,28302000,28302000,1.82,1.07,172.0475,"March 06, 25",0.0107
2025-03-07,171.26,174.97,170.27,173.86,173.66,27385813,27385813,2.6,1.52,172.59,"March 07, 25",0.0152
2025-03-10,168.26,168.46,163.69,165.87,165.87,43604027,43604027,-2.39,-1.42,166.57,"March 10, 25",-0.0142
2025-03-11,164.91,166.75,161.37,164.04,164.04,39587414,39587414,-0.87,-0.52756,164.2675,"March 11, 25",-0.0052756
2025-03-12,166.58,167.64,163.53,167.11,167.11,28372400,28372400,0.53,0.31817,166.215,"March 12, 25",0.0031817
2025-03-13,166.04,166.13,162.11,162.76,162.76,31756214,31756214,-3.28,-1.98,164.26,"March 13, 25",-0.0198
2025-03-14,163.27,166.49,162.45,165.49,165.49,31995900,31995900,2.22,1.36,164.425,"March 14, 25",0.0136
2025-03-17,165.03,166.3,163.67,164.29,164.29,31184335,31184335,-0.74,-0.4484,164.8225,"March 17, 25",-0.004484
2025-03-18,163.68,164.25,156.72,160.67,160.67,42074800,42074800,-3.01,-1.84,161.33,"March 18, 25",-0.0184
2025-03-19,161.76,165.87,161.0,163.89,163.89,34275600,34275600,2.13,1.32,163.13,"March 19, 25",0.0132
2025-03-20,161.57,164.89,160.96,162.8,162.8,28138500,28138500,1.23,0.76128,162.555,"March 20, 25",0.0076128
2025-03-21,161.21,164.24,160.89,163.99,163.99,36625800,36625800,2.78,1.72,162.5825,"March 21, 25",0.0172
2025-03-24,167.07,168.32,165.14,167.68,167.68,30879129,30879129,0.615,0.36512,167.0525,"March 24, 25",0.0036512
2025-03-25,168.98,170.63,168.32,170.56,170.56,24174400,24174400,1.58,0.93502,169.6225,"March 25, 25",0.0093502
2025-03-26,169.0,169.61,164.84,165.06,165.06,28939326,28939326,-3.94,-2.33,167.1275,"March 26, 25",-0.0233
2025-03-27,164.63,165.42,162.0,162.24,162.24,24508300,24508300,-2.39,-1.45,163.5725,"March 27, 25",-0.0145
2025-03-28,160.49,161.82,153.63,154.33,154.33,48669335,48669335,-6.16,-3.84,157.5675,"March 28, 25",-0.0384
2025-03-31,153.11,155.54,150.66,154.64,154.64,54120398,54120398,1.53,0.99928,153.4875,"March 31, 25",0.0099928