tests/test_data/SPY_5y.csv

date,Open,High,Low,Close,adjClose,Volume,unadjustedVolume,change,changePercent,vwap,label,changeOverTime
2020-04-02,245.19,252.68,244.59,251.83,234.14,177660430,177660430,6.64,2.71,248.5725,"April 02, 20",0.0271
2020-04-03,250.76,253.32,245.22,248.19,230.76,135561200,135561200,-2.57,-1.02,249.3725,"April 03, 20",-0.0102
2020-04-06,257.84,267.0,248.17,264.86,246.26,188061238,188061238,7.02,2.72,259.4675,"April 06, 20",0.0272
2020-04-07,274.21,275.03,264.89,265.13,246.51,201427200,201427200,-9.08,-3.31,269.815,"April 07, 20",-0.0331
2020-04-08,267.96,276.0,265.25,274.03,254.79,153774500,153774500,6.07,2.27,270.81,"April 08, 20",0.0227
2020-04-09,277.58,281.2,275.47,278.2,258.66,190282705,190282705,0.62,0.22336,278.1125,"April 09, 20",0.0022336
2020-04-13,277.14,277.51,271.41,275.66,256.3,115139268,115139268,-1.48,-0.53403,275.43,"April 13, 20",-0.0053403
2020-04-14,280.98,284.9,275.51,283.79,263.86,134143400,134143400,2.81,1.0,281.295,"April 14, 20",0.01
2020-04-15,277.57,279.26,275.46,277.76,258.25,121775006,121775006,0.19,0.0684512,277.5125,"April 15, 20",0.000684512
2020-04-16,279.15,280.03,275.76,279.1,259.5,131798325,131798325,-0.05,-0.01791152,278.51,"April 16, 20",-0.0001791152
2020-04-17,285.38,287.3,282.4,286.64,266.51,146684800,146684800,1.26,0.44152,285.43,"April 17, 20",0.0044152
2020-04-20,282.61,286.79,281.35,281.59,261.81,100224647,100224647,-1.02,-0.36092,283.085,"April 20, 20",-0.0036092
2020-04-21,276.73,278.04,272.02,273.04,253.86,126385700,126385700,-3.69,-1.33,274.9575,"April 21, 20",-0.0133
2020-04-22,278.35,281.0,276.91,279.1,259.5,93524584,93524584,0.75,0.26944,278.84,"April 22, 20",0.0026944
2020-04-23,280.49,283.94,278.75,279.08,259.48,104709700,104709700,-1.41,-0.50269,280.565,"April 23, 20",-0.0050269
2020-04-24,280.73,283.7,278.5,282.97,263.1,85165953,85165953,2.24,0.79792,281.475,"April 24, 20",0.0079792
2020-04-27,285.12,288.27,284.62,287.05,266.89,77896608,77896608,1.93,0.67691,286.265,"April 27, 20",0.0067691
2020-04-28,291.02,291.4,285.4,285.73,265.66,105283871,105283871,-5.29,-1.82,288.3875,"April 28, 20",-0.0182
2020-04-29,291.53,294.88,290.41,293.21,272.62,118745600,118745600,1.68,0.57627,292.5075,"April 29, 20",0.0057627
2020-04-30,291.71,293.32,288.59,290.48,270.08,122901701,122901701,-1.23,-0.42165,291.025,"April 30, 20",-0.0042165
2020-05-01,285.31,290.66,281.52,282.79,262.93,125180028,125180028,-2.52,-0.88325,285.07,"May 01, 20",-0.0088325
2020-05-04,280.74,283.9,279.13,283.57,263.66,80873213,80873213,2.83,1.01,281.835,"May 04, 20",0.0101
2020-05-05,286.64,289.25,283.71,286.19,266.09,79569938,79569938,-0.45,-0.15699,286.4475,"May 05, 20",-0.0015699
2020-05-06,288.04,288.46,283.78,284.25,264.29,73632628,73632628,-3.79,-1.32,286.1325,"May 06, 20",-0.0132
2020-05-07,287.75,289.78,287.13,287.68,267.48,75250412,75250412,-0.07,-0.02432667,288.085,"May 07, 20",-0.0002432667
2020-05-08,291.09,292.95,289.86,292.44,271.9,76622128,76622128,1.35,0.46377,291.585,"May 08, 20",0.0046377
2020-05-11,290.34,294.0,289.88,292.5,271.96,79514231,79514231,2.16,0.74396,291.68,"May 11, 20",0.0074396
2020-05-12,293.79,294.24,286.52,286.67,266.54,95870800,95870800,-7.12,-2.42,290.305,"May 12, 20",-0.0242
2020-05-13,286.06,287.19,278.96,281.6,261.82,144721100,144721100,-4.46,-1.56,283.4525,"May 13, 20",-0.0156
2020-05-14,278.95,285.11,276.37,284.97,264.96,121977900,121977900,6.02,2.16,281.35,"May 14, 20",0.0216
2020-05-15,282.37,286.33,281.34,286.28,266.17,111146300,111146300,3.91,1.38,284.08,"May 15, 20",0.0138
2020-05-18,293.05,296.75,292.7,295.0,274.28,120320229,120320229,1.95,0.66542,294.375,"May 18, 20",0.0066542
2020-05-19,294.35,296.21,291.95,291.97,271.47,95189316,95189316,-2.38,-0.80856,293.62,"May 19, 20",-0.0080856
2020-05-20,295.82,297.87,295.57,296.93,276.08,85861700,85861700,1.11,0.37523,296.5475,"May 20, 20",0.0037523
2020-05-21,296.79,297.67,293.69,294.88,274.17,78293925,78293925,-1.91,-0.64355,295.7575,"May 21, 20",-0.0064355
2020-05-22,294.57,295.63,293.22,295.44,274.69,63958200,63958200,0.87,0.29535,294.715,"May 22, 20",0.0029535
2020-05-26,301.93,302.19,298.69,299.08,278.08,88951442,88951442,-2.85,-0.94393,300.4725,"May 26, 20",-0.0094393
2020-05-27,302.12,303.57,296.87,303.53,282.21,104817449,104817449,1.41,0.4667,301.5225,"May 27, 20",0.004667
2020-05-28,304.65,306.84,302.24,302.97,281.69,90767807,90767807,-1.68,-0.55145,304.175,"May 28, 20",-0.0055145
2020-05-29,302.46,304.96,299.47,304.32,282.95,119265702,119265702,1.86,0.61496,302.8025,"May 29, 20",0.0061496
2020-06-01,303.62,306.21,303.06,305.55,284.09,56779836,56779836,1.93,0.63566,304.61,"June 01, 20",0.0063566
2020-06-02,306.55,308.13,305.1,308.08,286.44,74267200,74267200,1.53,0.4991,306.965,"June 02, 20",0.004991
2020-06-03,310.24,313.22,309.94,312.18,290.26,92567600,92567600,1.94,0.62532,311.395,"June 03, 20",0.0062532
2020-06-04,311.11,313.0,309.08,311.36,289.49,75794400,75794400,0.25,0.08035743,311.1375,"June 04, 20",0.0008035743
2020-06-05,317.23,321.27,317.16,319.34,296.91,150524700,150524700,2.11,0.66513,318.75,"June 05, 20",0.0066513
2020-06-08,320.22,323.41,319.63,323.2,300.5,73641217,73641217,2.98,0.93061,321.615,"June 08, 20",0.0093061
2020-06-09,320.3,323.28,319.36,320.79,298.26,77479228,77479228,0.49,0.15298,320.9325,"June 09, 20",0.0015298
2020-06-10,321.42,322.39,318.22,319.0,296.6,95000800,95000800,-2.42,-0.75291,320.2575,"June 10, 20",-0.0075291
2020-06-11,311.46,312.15,300.01,300.61,279.5,209243600,209243600,-10.85,-3.48,306.0575,"June 11, 20",-0.0348
2020-06-12,308.24,309.08,298.6,304.21,282.85,194678900,194678900,-4.03,-1.31,305.0325,"June 12, 20",-0.0131
2020-06-15,298.02,308.28,296.74,307.05,285.49,135782724,135782724,9.03,3.03,302.5225,"June 15, 20",0.0303
2020-06-16,315.48,315.64,307.67,312.96,290.98,137627502,137627502,-2.52,-0.79878,312.9375,"June 16, 20",-0.0079878
2020-06-17,314.07,314.39,310.86,311.66,289.77,83398944,83398944,-2.41,-0.76734,312.745,"June 17, 20",-0.0076734
2020-06-18,310.01,312.3,309.51,311.78,289.88,80828700,80828700,1.77,0.57095,310.9,"June 18, 20",0.0057095
2020-06-19,314.17,314.38,306.53,308.64,288.23,135549624,135549624,-5.53,-1.76,310.93,"June 19, 20",-0.0176
2020-06-22,307.99,311.05,306.75,310.62,290.08,74649400,74649400,2.63,0.85392,309.1025,"June 22, 20",0.0085392
2020-06-23,313.49,314.5,311.61,312.05,291.41,68471246,68471246,-1.44,-0.45934,312.9125,"June 23, 20",-0.0045934
2020-06-24,309.84,310.51,302.1,304.09,283.98,132813500,132813500,-5.75,-1.86,306.635,"June 24, 20",-0.0186
2020-06-25,303.47,307.64,301.28,307.35,287.02,89468000,89468000,3.88,1.28,304.935,"June 25, 20",0.0128
2020-06-26,306.16,306.39,299.42,300.05,280.21,127961017,127961017,-6.11,-2.0,303.005,"June 26, 20",-0.02
2020-06-29,301.41,304.61,298.93,304.46,284.32,79773300,79773300,3.05,1.01,302.3525,"June 29, 20",0.0101
2020-06-30,303.99,310.2,303.82,308.36,287.97,113394800,113394800,4.37,1.44,306.5925,"June 30, 20",0.0144
2020-07-01,309.57,311.89,309.07,310.52,289.98,72396542,72396542,0.95,0.30688,310.2625,"July 01, 20",0.0030688
2020-07-02,314.24,315.7,311.51,312.23,291.58,69344217,69344217,-2.01,-0.63964,313.42,"July 02, 20",-0.0063964
2020-07-06,316.37,317.68,315.56,317.05,296.08,61713828,61713828,0.68,0.21494,316.665,"July 06, 20",0.0021494
2020-07-07,315.38,317.52,313.37,313.78,293.03,82910000,82910000,-1.6,-0.50732,315.0125,"July 07, 20",-0.0050732
2020-07-08,314.61,316.3,312.7,316.18,295.27,54638600,54638600,1.57,0.49903,314.9475,"July 08, 20",0.0049903
2020-07-09,316.84,317.1,310.68,314.38,293.59,83354200,83354200,-2.46,-0.77642,314.75,"July 09, 20",-0.0077642
2020-07-10,314.31,317.88,312.76,317.59,296.59,57550400,57550400,3.28,1.04,315.635,"July 10, 20",0.0104
2020-07-13,320.13,322.71,314.13,314.84,294.02,102997500,102997500,-5.29,-1.65,317.9525,"July 13, 20",-0.0165
2020-07-14,313.3,319.76,312.0,318.92,297.83,93657000,93657000,5.62,1.79,315.995,"July 14, 20",0.0179
2020-07-15,322.41,323.04,319.27,321.85,300.56,87196524,87196524,-0.56,-0.17369,321.6425,"July 15, 20",-0.0017369
2020-07-16,319.79,321.28,319.09,320.79,299.57,54622520,54622520,1.0,0.31271,320.2375,"July 16, 20",0.0031271
2020-07-17,321.88,322.57,319.74,321.72,300.44,62774911,62774911,-0.16,-0.04970797,321.4775,"July 17, 20",-0.0004970797
2020-07-20,321.43,325.13,320.62,324.32,302.87,56308800,56308800,2.89,0.89911,322.875,"July 20, 20",0.0089911
2020-07-21,326.45,326.93,323.94,325.01,303.51,57498967,57498967,-1.44,-0.44111,325.5825,"July 21, 20",-0.0044111
2020-07-22,324.62,327.2,324.5,326.86,305.24,57792915,57792915,2.24,0.69004,325.795,"July 22, 20",0.0069004
2020-07-23,326.47,327.23,321.48,322.96,301.6,75738000,75738000,-3.51,-1.08,324.535,"July 23, 20",-0.0108
2020-07-24,320.95,321.99,319.25,320.88,299.66,73766600,73766600,-0.07,-0.02181025,320.7675,"July 24, 20",-0.0002181025
2020-07-27,321.63,323.41,320.77,323.22,301.84,48293000,48293000,1.59,0.49436,322.2575,"July 27, 20",0.0049436
2020-07-28,322.43,323.64,320.85,321.17,299.93,57495000,57495000,-1.26,-0.39078,322.0225,"July 28, 20",-0.0039078
2020-07-29,322.12,325.73,322.08,325.12,303.62,48454200,48454200,3.0,0.93133,323.7625,"July 29, 20",0.0093133
2020-07-30,321.9,324.41,319.64,323.96,302.53,61861714,61861714,2.06,0.63995,322.4775,"July 30, 20",0.0063995
2020-07-31,325.9,326.63,321.33,326.52,304.92,85210755,85210755,0.62,0.19024,325.095,"July 31, 20",0.0019024
2020-08-03,328.32,329.62,327.73,328.79,307.04,53077948,53077948,0.47,0.14315,328.615,"August 03, 20",0.0014315
2020-08-04,327.86,330.06,327.86,330.06,308.23,41917900,41917900,2.2,0.67102,328.96,"August 04, 20",0.0067102
2020-08-05,331.47,332.39,331.18,332.11,310.15,42866354,42866354,0.64,0.19308,331.7875,"August 05, 20",0.0019308
2020-08-06,331.48,334.46,331.13,334.33,312.22,43679447,43679447,2.85,0.85978,332.85,"August 06, 20",0.0085978
2020-08-07,333.28,334.88,332.3,334.57,312.44,57308300,57308300,1.29,0.38706,333.7575,"August 07, 20",0.0038706
2020-08-10,335.06,335.77,332.96,335.57,313.38,44282100,44282100,0.51,0.15221,334.84,"August 10, 20",0.0015221
2020-08-11,336.85,337.54,332.01,332.8,310.79,69601100,69601100,-4.05,-1.2,334.8,"August 11, 20",-0.012
2020-08-12,335.44,338.28,332.84,337.44,315.12,53826128,53826128,2.0,0.59623,336.0,"August 12, 20",0.0059623
2020-08-13,336.61,338.25,335.83,336.83,314.55,41816146,41816146,0.22,0.06535754,336.88,"August 13, 20",0.0006535754
2020-08-14,336.41,337.42,335.62,336.84,314.56,47260400,47260400,0.43,0.12782,336.5725,"August 14, 20",0.0012782
2020-08-17,337.94,338.34,336.85,337.91,315.56,35481000,35481000,-0.03,-0.00887732,337.76,"August 17, 20",-8.87732e-05
2020-08-18,338.34,339.1,336.61,338.64,316.24,38733908,38733908,0.3,0.0886682,338.1725,"August 18, 20",0.000886682
2020-08-19,339.05,339.61,336.62,337.23,314.93,68054244,68054244,-1.82,-0.53679,338.1275,"August 19, 20",-0.0053679
2020-08-20,335.36,338.8,335.22,338.28,315.91,42207826,42207826,2.92,0.87071,336.915,"August 20, 20",0.0087071
2020-08-21,337.92,339.72,337.55,339.48,317.03,55106628,55106628,1.56,0.46165,338.6675,"August 21, 20",0.0046165
2020-08-24,342.12,343.0,339.45,342.92,320.24,48588700,48588700,0.8,0.23384,341.8725,"August 24, 20",0.0023384
2020-08-25,343.53,344.21,342.27,344.12,321.36,38463400,38463400,0.59,0.17175,343.5325,"August 25, 20",0.0017175
2020-08-26,344.76,347.86,344.17,347.57,324.58,50790237,50790237,2.81,0.81506,346.09,"August 26, 20",0.0081506
2020-08-27,348.51,349.9,346.53,348.33,325.29,58034142,58034142,-0.18,-0.05164845,348.3175,"August 27, 20",-0.0005164845
2020-08-28,349.44,350.72,348.15,350.58,327.39,48588940,48588940,1.14,0.32624,349.7225,"August 28, 20",0.0032624
2020-08-31,350.35,351.3,349.06,349.31,326.21,66099200,66099200,-1.04,-0.29685,350.005,"August 31, 20",-0.0029685
2020-09-01,350.21,352.71,349.24,352.6,329.28,54999325,54999325,2.39,0.68245,351.19,"September 01, 20",0.0068245
2020-09-02,354.67,358.75,353.43,357.7,334.04,69540035,69540035,3.03,0.85432,356.1375,"September 02, 20",0.0085432
2020-09-03,355.87,356.38,342.59,345.39,322.55,148011129,148011129,-10.48,-2.94,350.0575,"September 03, 20",-0.0294
2020-09-04,346.13,347.83,334.87,342.57,319.91,139156300,139156300,-3.56,-1.03,342.85,"September 04, 20",-0.0103
2020-09-08,336.71,342.64,332.88,333.21,311.17,114465322,114465322,-3.5,-1.04,336.36,"September 08, 20",-0.0104
2020-09-09,337.55,342.46,336.61,339.79,317.32,91462300,91462300,2.24,0.66361,339.1025,"September 09, 20",0.0066361
2020-09-10,341.82,342.53,332.85,333.89,311.81,90569548,90569548,-7.93,-2.32,337.7725,"September 10, 20",-0.0232
2020-09-11,335.82,336.97,331.0,334.06,311.97,84680200,84680200,-1.76,-0.52409,334.4625,"September 11, 20",-0.0052409
2020-09-14,337.49,340.38,334.22,338.46,316.08,65605700,65605700,0.97,0.28742,337.6375,"September 14, 20",0.0028742
2020-09-15,341.12,342.02,338.47,340.17,317.67,52920900,52920900,-0.95,-0.27849,340.445,"September 15, 20",-0.0027849
2020-09-16,341.51,343.06,338.52,338.82,316.41,82211256,82211256,-2.69,-0.78768,340.4775,"September 16, 20",-0.0078768
2020-09-17,333.56,337.7,332.99,335.84,313.63,91523339,91523339,2.28,0.68354,335.0225,"September 17, 20",0.0068354
2020-09-18,335.37,335.49,327.97,330.65,310.02,105877942,105877942,-4.72,-1.41,332.37,"September 18, 20",-0.0141
2020-09-21,325.7,327.13,321.73,326.97,306.57,99450829,99450829,1.27,0.38993,325.3825,"September 21, 20",0.0038993
2020-09-22,328.57,330.9,325.86,330.3,309.69,63612107,63612107,1.73,0.52652,328.9075,"September 22, 20",0.0052652
2020-09-23,330.9,331.2,322.1,322.64,302.51,93112240,93112240,-8.26,-2.5,326.71,"September 23, 20",-0.025
2020-09-24,321.22,326.8,319.8,323.5,303.31,76681332,76681332,2.28,0.70979,322.83,"September 24, 20",0.0070979
2020-09-25,322.58,329.58,321.64,328.73,308.22,71069426,71069426,6.15,1.91,325.6325,"September 25, 20",0.0191
2020-09-28,333.22,334.96,332.15,334.19,313.34,64584614,64584614,0.97,0.2911,333.63,"September 28, 20",0.002911
2020-09-29,333.97,334.77,331.62,332.37,311.63,51531594,51531594,-1.6,-0.47908,333.1825,"September 29, 20",-0.0047908
2020-09-30,333.09,338.29,332.88,334.89,313.99,104081136,104081136,1.8,0.54039,334.7875,"September 30, 20",0.0054039
2020-10-01,337.69,338.74,335.01,337.04,316.01,88698745,88698745,-0.65,-0.19248,337.12,"October 01, 20",-0.0019248
2020-10-02,331.7,337.01,331.19,333.84,313.01,89431112,89431112,2.14,0.64516,333.435,"October 02, 20",0.0064516
2020-10-05,336.06,339.96,336.01,339.76,318.56,45713108,45713108,3.7,1.1,337.9475,"October 05, 20",0.011
2020-10-06,339.91,342.17,334.38,334.93,314.03,90128900,90128900,-4.98,-1.47,337.8475,"October 06, 20",-0.0147
2020-10-07,338.12,341.63,338.09,340.76,319.5,56999600,56999600,2.64,0.78079,339.65,"October 07, 20",0.0078079
2020-10-08,342.85,343.85,341.86,343.78,322.33,45242500,45242500,0.93,0.27126,343.085,"October 08, 20",0.0027126
2020-10-09,345.56,347.35,344.89,346.85,325.21,59528606,59528606,1.29,0.37331,346.1625,"October 09, 20",0.0037331
2020-10-12,349.59,354.02,349.06,352.43,330.44,80388533,80388533,2.84,0.81238,351.275,"October 12, 20",0.0081238
2020-10-13,352.28,352.47,349.09,350.13,328.28,73255513,73255513,-2.15,-0.61031,350.9925,"October 13, 20",-0.0061031
2020-10-14,350.75,351.93,347.14,347.93,326.22,57958749,57958749,-2.82,-0.80399,349.4375,"October 14, 20",-0.0080399
2020-10-15,343.71,348.02,343.13,347.5,325.82,60357700,60357700,3.79,1.1,345.59,"October 15, 20",0.011
2020-10-16,348.96,350.75,347.1,347.29,325.62,89501900,89501900,-1.67,-0.47856,348.525,"October 16, 20",-0.0047856
2020-10-19,348.65,349.33,341.04,342.01,320.67,68425614,68425614,-6.64,-1.9,345.2575,"October 19, 20",-0.019
2020-10-20,343.46,346.88,342.64,343.38,321.95,60051900,60051900,-0.08,-0.02329238,344.09,"October 20, 20",-0.0002329238
2020-10-21,343.33,348.68,342.4,342.73,321.34,63575000,63575000,-0.6,-0.17476,344.285,"October 21, 20",-0.0017476
2020-10-22,342.96,345.24,340.65,344.61,323.11,55399300,55399300,1.65,0.48111,343.365,"October 22, 20",0.0048111
2020-10-23,345.93,345.99,343.13,345.78,324.2,49143900,49143900,-0.15,-0.04336137,345.2075,"October 23, 20",-0.0004336137
2020-10-26,342.13,342.98,335.62,339.39,318.21,91473002,91473002,-2.74,-0.80087,340.03,"October 26, 20",-0.0080087
2020-10-27,339.76,340.12,337.99,338.22,317.12,65994108,65994108,-1.54,-0.45326,339.0225,"October 27, 20",-0.0045326
2020-10-28,332.1,332.84,326.13,326.66,306.28,127094307,127094307,-5.44,-1.64,329.4325,"October 28, 20",-0.0164
2020-10-29,326.91,333.4,325.09,329.98,309.39,90597700,90597700,3.07,0.9391,328.845,"October 29, 20",0.009391
2020-10-30,328.28,329.69,322.6,326.54,306.16,120448685,120448685,-1.74,-0.53004,326.7775,"October 30, 20",-0.0053004
2020-11-02,330.2,332.36,327.24,330.2,309.6,86068300,86068300,0.0,0.0,330.0,"November 02, 20",0.0
2020-11-03,333.69,338.25,330.29,336.03,315.06,93294200,93294200,2.34,0.70125,334.565,"November 03, 20",0.0070125
2020-11-04,340.86,347.94,339.59,343.54,322.1,126959700,126959700,2.68,0.78625,342.9825,"November 04, 20",0.0078625
2020-11-05,349.24,352.19,348.86,350.24,328.39,82039749,82039749,1.0,0.28634,350.1325,"November 05, 20",0.0028634
2020-11-06,349.93,351.51,347.65,350.16,328.31,74973000,74973000,0.23,0.06572743,349.8125,"November 06, 20",0.0006572743
2020-11-09,363.97,364.38,354.06,354.56,332.44,172304203,172304203,-9.41,-2.59,359.2425,"November 09, 20",-0.0259
2020-11-10,353.49,355.18,350.51,354.04,331.95,85552022,85552022,0.55,0.15559,353.305,"November 10, 20",0.0015559
2020-11-11,356.4,357.56,355.06,356.67,334.41,58649048,58649048,0.27,0.07575758,356.4225,"November 11, 20",0.0007575758
2020-11-12,355.58,356.72,351.26,353.21,331.17,68118563,68118563,-2.37,-0.66652,354.1925,"November 12, 20",-0.0066652
2020-11-13,355.27,358.9,354.71,358.1,335.76,62959429,62959429,2.83,0.79658,356.745,"November 13, 20",0.0079658
2020-11-16,360.98,362.78,359.59,362.57,339.95,74541138,74541138,1.59,0.44047,361.48,"November 16, 20",0.0044047
2020-11-17,359.97,361.92,358.34,360.62,338.12,66111009,66111009,0.65,0.18057,360.2125,"November 17, 20",0.0018057
2020-11-18,360.91,361.5,356.24,356.28,334.05,70591300,70591300,-4.63,-1.28,358.7325,"November 18, 20",-0.0128
2020-11-19,355.6,358.18,354.15,357.78,335.46,59940947,59940947,2.18,0.61305,356.4275,"November 19, 20",0.0061305
2020-11-20,357.5,357.72,355.25,355.33,333.16,70417300,70417300,-2.17,-0.60699,356.45,"November 20, 20",-0.0060699
2020-11-23,357.28,358.82,354.87,357.46,335.16,63230608,63230608,0.18,0.05038065,357.1075,"November 23, 20",0.0005038065
2020-11-24,360.21,363.81,359.29,363.22,340.56,62415900,62415900,3.01,0.83562,361.6325,"November 24, 20",0.0083562
2020-11-25,363.13,363.16,361.48,362.66,340.03,45330900,45330900,-0.47,-0.12943,362.6075,"November 25, 20",-0.0012943
2020-11-27,363.84,364.18,362.58,363.67,340.98,28514100,28514100,-0.17,-0.04672383,363.5675,"November 27, 20",-0.0004672383
2020-11-30,362.83,363.12,359.17,362.06,339.47,83872709,83872709,-0.77,-0.21222,361.795,"November 30, 20",-0.0021222
2020-12-01,365.57,367.68,364.93,366.02,343.18,74504969,74504969,0.45,0.1231,366.05,"December 01, 20",0.001231
2020-12-02,364.82,366.96,364.2,366.79,343.9,45927000,45927000,1.97,0.53999,365.6925,"December 02, 20",0.0053999
2020-12-03,366.68,368.19,365.5,366.69,343.81,62882000,62882000,0.01,0.00272717,366.765,"December 03, 20",2.72717e-05
2020-12-04,367.32,369.85,367.22,369.85,346.77,50749900,50749900,2.53,0.68877,368.56,"December 04, 20",0.0068877
2020-12-07,369.02,369.62,367.72,369.09,346.06,48944300,48944300,0.07,0.01896916,368.8625,"December 07, 20",0.0001896916
2020-12-08,367.72,370.78,367.67,370.17,347.07,42458900,42458900,2.45,0.66627,369.085,"December 08, 20",0.0066627
2020-12-09,370.88,371.05,365.95,366.85,343.96,74098312,74098312,-4.03,-1.09,368.6825,"December 09, 20",-0.0109
2020-12-10,365.37,367.86,364.43,366.73,343.85,57735400,57735400,1.36,0.37223,366.0975,"December 10, 20",0.0037223
2020-12-11,364.9,366.74,363.26,366.3,343.44,57698614,57698614,1.4,0.38367,365.3,"December 11, 20",0.0038367
2020-12-14,368.64,369.8,364.47,364.66,341.91,69216200,69216200,-3.98,-1.08,366.8925,"December 14, 20",-0.0108
2020-12-15,367.4,369.59,365.92,369.59,346.53,64071099,64071099,2.19,0.59608,368.125,"December 15, 20",0.0059608
2020-12-16,369.82,371.16,368.87,370.17,347.07,58420517,58420517,0.35,0.09464064,370.005,"December 16, 20",0.0009464064
2020-12-17,371.94,372.46,371.05,372.24,349.01,64119500,64119500,0.3,0.08065817,371.9225,"December 17, 20",0.0008065817
2020-12-18,370.97,371.15,367.02,369.18,347.62,136542328,136542328,-1.79,-0.48252,369.58,"December 18, 20",-0.0048252
2020-12-21,364.97,378.46,362.03,367.86,346.38,96386745,96386745,2.89,0.79185,368.33,"December 21, 20",0.0079185
2020-12-22,368.21,368.33,366.03,367.24,345.79,48388462,48388462,-0.97,-0.26344,367.4525,"December 22, 20",-0.0026344
2020-12-23,368.28,369.62,367.22,367.57,346.1,46201402,46201402,-0.71,-0.19279,368.1725,"December 23, 20",-0.0019279
2020-12-24,368.08,369.03,367.45,369.0,347.45,26457900,26457900,0.92,0.24995,368.39,"December 24, 20",0.0024995
2020-12-28,371.74,372.59,371.07,372.17,350.43,39000402,39000402,0.43,0.11567,371.8925,"December 28, 20",0.0011567
2020-12-29,373.81,374.0,370.83,371.46,349.77,53680500,53680500,-2.35,-0.62866,372.525,"December 29, 20",-0.0062866
2020-12-30,372.34,373.1,371.57,371.99,350.27,49455300,49455300,-0.35,-0.09400011,372.25,"December 30, 20",-0.0009400011
2020-12-31,371.78,374.66,371.23,373.88,352.04,78520702,78520702,2.1,0.56485,372.8875,"December 31, 20",0.0056485
2021-01-04,375.31,375.45,364.82,368.79,347.25,110210810,110210810,-6.52,-1.74,371.0925,"January 04, 21",-0.0174
2021-01-05,368.1,372.5,368.05,371.33,349.64,66426229,66426229,3.23,0.87748,369.995,"January 05, 21",0.0087748
2021-01-06,369.71,376.98,369.12,373.55,351.73,107997700,107997700,3.84,1.04,372.34,"January 06, 21",0.0104
2021-01-07,376.1,379.9,375.91,379.1,356.96,68766812,68766812,3.0,0.79766,377.7525,"January 07, 21",0.0079766
2021-01-08,380.59,381.49,377.1,381.26,358.99,71677208,71677208,0.67,0.17604,380.11,"January 08, 21",0.0017604
2021-01-11,377.85,380.58,377.72,378.69,356.57,51176719,51176719,0.84,0.22231,378.71,"January 11, 21",0.0022231
2021-01-12,378.89,379.86,376.36,378.77,356.65,52547716,52547716,-0.12,-0.03167146,378.47,"January 12, 21",-0.0003167146
2021-01-13,378.69,380.86,377.85,379.79,357.61,45303619,45303619,1.1,0.29048,379.2975,"January 13, 21",0.0029048
2021-01-14,380.59,381.13,378.1,378.46,356.36,49989113,49989113,-2.13,-0.55966,379.57,"January 14, 21",-0.0055966
2021-01-15,376.72,377.58,373.7,375.7,353.76,107160000,107160000,-1.02,-0.27076,375.925,"January 15, 21",-0.0027076
2021-01-19,378.34,379.23,376.75,378.65,356.54,51233300,51233300,0.31,0.08193688,378.2425,"January 19, 21",0.0008193688
2021-01-20,381.11,384.79,380.69,383.89,361.47,61836100,61836100,2.78,0.72945,382.62,"January 20, 21",0.0072945
2021-01-21,384.49,384.95,383.25,384.24,361.8,47955809,47955809,-0.25,-0.0650212,384.2325,"January 21, 21",-0.000650212
2021-01-22,382.25,384.13,381.84,382.88,360.52,52860500,52860500,0.63,0.16481,382.775,"January 22, 21",0.0016481
2021-01-25,383.67,384.77,378.46,384.39,361.94,70402000,70402000,0.72,0.18766,382.8225,"January 25, 21",0.0018766
2021-01-26,385.41,385.85,383.54,383.79,361.38,42665300,42665300,-1.62,-0.42033,384.6475,"January 26, 21",-0.0042033
2021-01-27,380.22,380.32,372.01,374.41,352.54,123351100,123351100,-5.81,-1.53,376.74,"January 27, 21",-0.0153
2021-01-28,376.36,381.93,375.89,377.63,355.58,94198104,94198104,1.27,0.33744,377.9525,"January 28, 21",0.0033744
2021-01-29,375.63,376.67,368.27,370.07,348.46,126765121,126765121,-5.56,-1.48,372.66,"January 29, 21",-0.0148
2021-02-01,373.72,377.34,370.38,376.23,354.26,75817600,75817600,2.51,0.67163,374.4175,"February 01, 21",0.0067163
2021-02-02,379.65,383.22,376.32,381.55,359.27,64450700,64450700,1.9,0.50046,380.185,"February 02, 21",0.0050046
2021-02-03,382.44,383.7,380.48,381.85,359.55,52427100,52427100,-0.585,-0.15427,382.1175,"February 03, 21",-0.0015427
2021-02-04,382.96,386.24,381.97,386.19,363.64,47142600,47142600,3.23,0.84343,384.34,"February 04, 21",0.0084343
2021-02-05,388.2,388.47,386.14,387.71,365.07,48669800,48669800,-0.49,-0.12622,387.63,"February 05, 21",-0.0012622
2021-02-08,389.27,390.56,388.35,390.51,367.7,38365200,38365200,1.24,0.31854,389.6725,"February 08, 21",0.0031854
2021-02-09,389.61,390.89,389.17,390.25,367.46,35551100,35551100,0.64,0.16427,389.98,"February 09, 21",0.0016427
2021-02-10,392.12,392.28,387.5,390.08,367.3,59154400,59154400,-2.04,-0.52025,390.495,"February 10, 21",-0.0052025
2021-02-11,391.24,391.69,388.1,390.71,367.89,42913300,42913300,-0.53,-0.13547,390.435,"February 11, 21",-0.0013547
2021-02-12,389.85,392.9,389.77,392.64,369.71,50593300,50593300,2.79,0.71566,391.29,"February 12, 21",0.0071566
2021-02-16,393.96,394.17,391.53,392.3,369.39,50972400,50972400,-1.66,-0.42136,392.99,"February 16, 21",-0.0042136
2021-02-17,390.42,392.66,389.33,392.39,369.47,52806681,52806681,1.97,0.50458,391.2,"February 17, 21",0.0050458
2021-02-18,389.59,391.52,387.74,390.72,367.9,59712800,59712800,1.13,0.29005,389.8925,"February 18, 21",0.0029005
2021-02-19,392.07,392.38,389.55,390.03,367.25,83241000,83241000,-2.04,-0.52032,391.0075,"February 19, 21",-0.0052032
2021-02-22,387.06,389.62,386.74,387.03,364.43,67414200,67414200,-0.03,-0.00775074,387.6125,"February 22, 21",-7.75074e-05
2021-02-23,384.66,388.95,380.2,387.5,364.87,107284127,107284127,2.84,0.73831,385.3275,"February 23, 21",0.0073831
2021-02-24,386.33,392.23,385.27,391.77,368.89,72433946,72433946,5.44,1.41,388.9,"February 24, 21",0.0141
2021-02-25,390.41,391.88,380.78,382.33,360.0,146670500,146670500,-8.08,-2.07,386.35,"February 25, 21",-0.0207
2021-02-26,384.35,385.58,378.23,380.36,358.15,152701639,152701639,-3.99,-1.04,382.13,"February 26, 21",-0.0104
2021-03-01,385.59,390.92,380.57,389.58,366.83,105348800,105348800,3.99,1.03,386.665,"March 01, 21",0.0103
2021-03-02,389.82,390.07,386.0,386.54,363.97,79595332,79595332,-3.28,-0.84141,388.1075,"March 02, 21",-0.0084141
2021-03-03,385.79,386.83,381.31,381.42,359.14,119940211,119940211,-4.37,-1.13,383.8375,"March 03, 21",-0.0113
2021-03-04,381.22,384.0,371.88,376.7,354.7,183433020,183433020,-4.52,-1.19,378.45,"March 04, 21",-0.0119
2021-03-05,380.46,384.76,372.64,383.63,361.23,152039624,152039624,3.17,0.8332,380.3725,"March 05, 21",0.008332
2021-03-08,384.66,387.68,381.42,381.72,359.43,123149245,123149245,-2.94,-0.76431,383.87,"March 08, 21",-0.0076431
2021-03-09,385.85,389.91,381.73,387.17,364.56,113633600,113633600,1.32,0.3421,386.165,"March 09, 21",0.003421
2021-03-10,389.69,391.4,388.17,389.58,366.83,109899410,109899410,-0.11,-0.02822757,389.71,"March 10, 21",-0.0002822757
2021-03-11,392.23,395.65,391.74,393.53,370.55,86245040,86245040,1.3,0.33144,393.2875,"March 11, 21",0.0033144
2021-03-12,392.07,394.21,391.2,394.06,371.05,64653600,64653600,1.99,0.50756,392.885,"March 12, 21",0.0050756
2021-03-15,394.33,396.69,392.03,396.41,373.26,73592302,73592302,2.08,0.52748,394.865,"March 15, 21",0.0052748
2021-03-16,397.07,397.83,395.08,395.91,372.79,73722506,73722506,-1.16,-0.29214,396.4725,"March 16, 21",-0.0029214
2021-03-17,394.53,398.12,393.3,397.26,374.06,97959300,97959300,2.73,0.69196,395.8025,"March 17, 21",0.0069196
2021-03-18,394.48,396.72,390.75,391.48,368.62,115349101,115349101,-3.0,-0.76049,393.3575,"March 18, 21",-0.0076049
2021-03-19,389.88,391.57,387.15,389.48,367.93,113624500,113624500,-0.4,-0.1026,389.52,"March 19, 21",-0.001026
2021-03-22,390.03,394.07,389.97,392.59,370.87,73778646,73778646,2.56,0.65636,391.665,"March 22, 21",0.0065636
2021-03-23,391.91,393.46,388.66,389.5,367.95,90686600,90686600,-2.41,-0.61494,390.8825,"March 23, 21",-0.0061494
2021-03-24,391.0,392.75,387.47,387.52,366.08,97588644,97588644,-3.48,-0.89003,389.685,"March 24, 21",-0.0089003
2021-03-25,385.98,390.55,383.9,389.7,368.14,116128622,116128622,3.72,0.96378,387.5325,"March 25, 21",0.0096378
2021-03-26,390.93,396.41,390.29,395.98,374.08,114409114,114409114,5.05,1.29,393.4025,"March 26, 21",0.0129
2021-03-29,394.4,396.75,392.81,395.78,373.89,108107626,108107626,1.38,0.3499,394.935,"March 29, 21",0.003499
2021-03-30,394.42,395.45,393.02,394.73,372.89,76262249,76262249,0.31,0.07859642,394.405,"March 30, 21",0.0007859642
2021-03-31,395.34,398.0,395.31,396.33,374.41,112734214,112734214,0.99,0.25042,396.245,"March 31, 21",0.0025042
2021-04-01,398.4,400.67,398.18,400.61,378.45,99682900,99682900,2.21,0.55472,399.465,"April 01, 21",0.0055472
2021-04-05,403.46,406.94,403.38,406.36,383.88,91684800,91684800,2.9,0.71878,405.035,"April 05, 21",0.0071878
2021-04-06,405.76,407.24,405.4,406.12,383.65,62021000,62021000,0.36,0.0887224,406.13,"April 06, 21",0.000887224
2021-04-07,405.94,406.96,405.45,406.59,384.1,55836300,55836300,0.65,0.16012,406.235,"April 07, 21",0.0016012
2021-04-08,407.93,408.58,406.93,408.52,385.92,57863114,57863114,0.59,0.14463,407.99,"April 08, 21",0.0014463
2021-04-09,408.39,411.67,408.26,411.49,388.73,61104600,61104600,3.1,0.75908,409.9525,"April 09, 21",0.0075908
2021-04-12,410.85,411.93,410.2,411.64,388.87,56704900,56704900,0.79,0.19228,411.155,"April 12, 21",0.0019228
2021-04-13,411.53,413.53,411.12,412.86,390.02,56551000,56551000,1.33,0.32318,412.26,"April 13, 21",0.0032318
2021-04-14,412.83,413.96,410.87,411.45,388.69,61659900,61659900,-1.38,-0.33428,412.2775,"April 14, 21",-0.0033428
2021-04-15,413.74,416.16,413.69,415.87,392.86,60229842,60229842,2.13,0.51482,414.865,"April 15, 21",0.0051482
2021-04-16,417.25,417.91,415.73,417.26,394.18,82037300,82037300,0.01,0.00239664,417.0375,"April 16, 21",2.39664e-05
2021-04-19,416.26,416.74,413.79,415.21,392.24,78498500,78498500,-1.05,-0.25225,415.5,"April 19, 21",-0.0025225
2021-04-20,413.91,415.09,410.59,412.17,389.37,81851828,81851828,-1.74,-0.42038,412.94,"April 20, 21",-0.0042038
2021-04-21,411.51,416.29,411.36,416.07,393.05,66793000,66793000,4.56,1.11,413.8075,"April 21, 21",0.0111
2021-04-22,415.89,416.78,411.13,412.27,389.46,97582800,97582800,-3.62,-0.87042,414.0175,"April 22, 21",-0.0087042
2021-04-23,412.87,418.25,412.79,416.74,393.69,73276195,73276195,3.87,0.93734,415.1625,"April 23, 21",0.0093734
2021-04-26,417.44,418.22,416.81,417.61,394.51,52182400,52182400,0.17,0.04072442,417.52,"April 26, 21",0.0004072442
2021-04-27,417.93,418.14,416.3,417.52,394.42,51303100,51303100,-0.41,-0.09810255,417.4725,"April 27, 21",-0.0009810255
2021-04-28,417.81,419.01,416.9,417.4,394.31,51238900,51238900,-0.41,-0.09813073,417.78,"April 28, 21",-0.0009813073
2021-04-29,420.32,420.72,416.44,420.06,396.82,78544329,78544329,-0.26,-0.06185763,419.385,"April 29, 21",-0.0006185763
2021-04-30,417.63,418.54,416.34,417.3,394.22,85527030,85527030,-0.33,-0.07901731,417.4525,"April 30, 21",-0.0007901731
2021-05-03,419.43,419.84,417.67,418.2,395.07,68128300,68128300,-1.23,-0.29326,418.785,"May 03, 21",-0.0029326
2021-05-04,416.07,416.6,411.67,415.62,392.63,101591200,101591200,-0.45,-0.10815,414.99,"May 04, 21",-0.0010815
2021-05-05,417.38,417.63,415.15,415.75,392.75,60162200,60162200,-1.63,-0.39053,416.4775,"May 05, 21",-0.0039053
2021-05-06,415.83,419.21,413.68,419.07,395.89,74321400,74321400,3.24,0.77916,416.9475,"May 06, 21",0.0077916
2021-05-07,419.89,422.82,419.16,422.12,398.77,67733800,67733800,2.23,0.53109,420.9975,"May 07, 21",0.0053109
2021-05-10,422.5,422.74,417.81,417.94,394.82,81852446,81852446,-4.56,-1.08,420.2475,"May 10, 21",-0.0108
2021-05-11,413.1,415.27,410.06,414.21,391.3,116888000,116888000,1.11,0.2687,413.16,"May 11, 21",0.002687
2021-05-12,411.23,412.59,404.0,405.41,382.98,134811046,134811046,-5.82,-1.42,408.3075,"May 12, 21",-0.0142
2021-05-13,407.07,412.35,407.02,410.28,387.58,106394000,106394000,3.21,0.78856,409.18,"May 13, 21",0.0078856
2021-05-14,413.21,417.49,413.18,416.58,393.54,82201629,82201629,3.37,0.81557,415.115,"May 14, 21",0.0081557
2021-05-17,415.39,416.39,413.36,415.52,392.53,65129221,65129221,0.13,0.03129589,415.165,"May 17, 21",0.0003129589
2021-05-18,415.8,416.06,411.77,411.94,389.15,59810238,59810238,-3.86,-0.92833,413.8925,"May 18, 21",-0.0092833
2021-05-19,406.92,411.05,405.33,410.86,388.13,106467100,106467100,3.94,0.96825,408.54,"May 19, 21",0.0096825
2021-05-20,411.8,416.63,411.67,415.28,392.31,78022218,78022218,3.48,0.84507,413.845,"May 20, 21",0.0084507
2021-05-21,416.87,418.2,414.45,414.94,391.99,76578700,76578700,-1.93,-0.46297,416.115,"May 21, 21",-0.0046297
2021-05-24,417.34,420.32,417.08,419.17,395.98,51376702,51376702,1.83,0.43849,418.4775,"May 24, 21",0.0043849
2021-05-25,420.33,420.71,417.62,418.24,395.1,57451400,57451400,-2.09,-0.49723,419.225,"May 25, 21",-0.0049723
2021-05-26,418.87,419.61,417.76,419.07,395.89,43088618,43088618,0.2,0.04774751,418.8275,"May 26, 21",0.0004774751
2021-05-27,420.17,420.72,418.99,419.29,396.1,56707700,56707700,-0.88,-0.20944,419.7925,"May 27, 21",-0.0020944
2021-05-28,420.97,421.25,419.79,420.04,396.8,58520200,58520200,-0.93,-0.22092,420.5125,"May 28, 21",-0.0022092
2021-06-01,422.57,422.72,419.2,419.67,396.45,54216625,54216625,-2.9,-0.68628,421.04,"June 01, 21",-0.0068628
2021-06-02,420.37,421.23,419.29,420.33,397.08,49097100,49097100,-0.04,-0.00951543,420.305,"June 02, 21",-9.51543e-05
2021-06-03,417.85,419.99,416.28,418.77,395.6,58138800,58138800,0.92,0.22017,418.2225,"June 03, 21",0.0022017
2021-06-04,420.75,422.92,418.84,422.6,399.22,55938800,55938800,1.85,0.43969,421.2775,"June 04, 21",0.0043969
2021-06-07,422.59,422.78,421.19,422.19,398.84,51555032,51555032,-0.4,-0.09465439,422.1875,"June 07, 21",-0.0009465439
2021-06-08,423.11,423.21,420.32,422.28,398.92,47134300,47134300,-0.83,-0.19617,422.23,"June 08, 21",-0.0019617
2021-06-09,423.18,423.26,421.41,421.65,398.33,48436342,48436342,-1.53,-0.36155,422.375,"June 09, 21",-0.0036155
2021-06-10,422.96,424.63,421.55,423.61,400.18,51020147,51020147,0.65,0.15368,423.1875,"June 10, 21",0.0015368
2021-06-11,424.2,424.43,422.82,424.31,400.84,45570828,45570828,0.11,0.02593116,423.94,"June 11, 21",0.0002593116
2021-06-14,424.43,425.37,423.1,425.26,401.74,42358500,42358500,0.83,0.19556,424.54,"June 14, 21",0.0019556
2021-06-15,425.42,425.46,423.54,424.48,401.0,51508508,51508508,-0.94,-0.22096,424.725,"June 15, 21",-0.0022096
2021-06-16,424.63,424.87,419.92,422.11,398.76,80386100,80386100,-2.52,-0.59346,422.8825,"June 16, 21",-0.0059346
2021-06-17,421.67,423.02,419.32,421.97,398.63,90949700,90949700,0.3,0.07114568,421.495,"June 17, 21",0.0007114568
2021-06-18,417.09,417.83,414.7,414.92,393.25,118676302,118676302,-2.17,-0.52027,416.135,"June 18, 21",-0.0052027
2021-06-21,416.8,421.06,415.93,420.86,398.88,72822028,72822028,4.06,0.97409,418.6625,"June 21, 21",0.0097409
2021-06-22,420.85,424.0,420.08,423.11,401.01,57700303,57700303,2.26,0.53701,422.01,"June 22, 21",0.0053701
2021-06-23,423.19,424.05,422.51,422.6,400.53,49445414,49445414,-0.59,-0.13942,423.0875,"June 23, 21",-0.0013942
2021-06-24,424.89,425.55,424.62,425.1,402.9,45110300,45110300,0.21,0.04942456,425.04,"June 24, 21",0.0004942456
2021-06-25,425.9,427.09,425.55,426.61,404.33,58129525,58129525,0.71,0.16671,426.2875,"June 25, 21",0.0016671
2021-06-28,427.17,427.65,425.89,427.47,405.14,53159600,53159600,0.3,0.07022965,427.045,"June 28, 21",0.0007022965
2021-06-29,427.88,428.56,427.13,427.7,405.36,35970515,35970515,-0.18,-0.04206787,427.8175,"June 29, 21",-0.0004206787
2021-06-30,427.21,428.78,427.18,428.06,405.7,64827900,64827900,0.85,0.19897,427.8075,"June 30, 21",0.0019897
2021-07-01,428.87,430.6,428.8,430.43,407.95,53441027,53441027,1.56,0.36375,429.675,"July 01, 21",0.0036375
2021-07-02,431.67,434.1,430.52,433.72,411.07,57697700,57697700,2.05,0.4749,432.5025,"July 02, 21",0.004749
2021-07-06,433.78,434.01,430.01,432.93,410.32,68710419,68710419,-0.85,-0.19595,432.6825,"July 06, 21",-0.0019595
2021-07-07,433.66,434.76,431.51,434.46,411.77,63549500,63549500,0.8,0.18448,433.5975,"July 07, 21",0.0018448
2021-07-08,428.78,431.73,427.52,430.92,408.41,97595232,97595232,2.14,0.49909,429.7375,"July 08, 21",0.0049909
2021-07-09,432.53,435.84,430.71,435.52,412.77,76238600,76238600,2.99,0.69128,433.65,"July 09, 21",0.0069128
2021-07-12,435.43,437.35,434.97,437.08,414.25,52889600,52889600,1.65,0.37894,436.2075,"July 12, 21",0.0037894
2021-07-13,436.24,437.84,435.31,435.59,412.84,52911312,52911312,-0.65,-0.149,436.245,"July 13, 21",-0.00149
2021-07-14,437.4,437.92,434.91,436.24,413.46,64130400,64130400,-1.16,-0.2652,436.6175,"July 14, 21",-0.002652
2021-07-15,434.81,435.53,432.72,434.75,412.04,55126400,55126400,-0.06,-0.01379913,434.4525,"July 15, 21",-0.0001379913
2021-07-16,436.01,436.06,430.92,431.34,408.81,75874700,75874700,-4.67,-1.07,433.5825,"July 16, 21",-0.0107
2021-07-19,426.19,431.41,421.97,424.97,402.77,147987000,147987000,-1.22,-0.28626,426.135,"July 19, 21",-0.0028626
2021-07-20,425.68,432.42,424.83,431.06,408.55,99608200,99608200,5.38,1.26,428.4975,"July 20, 21",0.0126
2021-07-21,432.34,434.7,431.01,434.55,411.85,64724400,64724400,2.21,0.51117,433.15,"July 21, 21",0.0051117
2021-07-22,434.74,435.72,433.69,435.46,412.72,47878539,47878539,0.72,0.16562,434.9025,"July 22, 21",0.0016562
2021-07-23,437.52,440.3,436.79,439.94,416.96,63766637,63766637,2.42,0.55312,438.6375,"July 23, 21",0.0055312
2021-07-26,439.31,441.03,439.26,441.02,417.99,43719200,43719200,1.71,0.38925,440.155,"July 26, 21",0.0038925
2021-07-27,439.91,439.94,435.99,439.01,416.08,67397137,67397137,-0.9,-0.20459,438.7125,"July 27, 21",-0.0020459
2021-07-28,439.68,440.3,437.31,438.83,415.91,52472400,52472400,-0.85,-0.19332,439.03,"July 28, 21",-0.0019332
2021-07-29,439.82,441.8,439.81,440.65,417.64,47435342,47435342,0.835,0.18871,440.52,"July 29, 21",0.0018871
2021-07-30,437.91,440.06,437.77,438.51,415.61,68951202,68951202,0.6,0.13701,438.5625,"July 30, 21",0.0013701
2021-08-02,440.34,440.93,437.21,437.59,414.74,58783300,58783300,-2.75,-0.62452,439.0175,"August 02, 21",-0.0062452
2021-08-03,438.44,441.28,436.1,441.15,418.11,58053900,58053900,2.71,0.6181,439.2425,"August 03, 21",0.006181
2021-08-04,439.78,441.12,438.73,438.98,416.05,46732212,46732212,-0.8,-0.18191,439.6525,"August 04, 21",-0.0018191
2021-08-05,440.22,441.85,439.88,441.76,418.69,38969700,38969700,1.54,0.34983,440.9275,"August 05, 21",0.0034983
2021-08-06,442.1,442.94,441.8,442.49,419.38,46930008,46930008,0.39,0.08821534,442.3325,"August 06, 21",0.0008821534
2021-08-09,442.46,442.8,441.31,442.13,419.04,41222600,41222600,-0.33,-0.07458301,442.175,"August 09, 21",-0.0007458301
2021-08-10,442.61,443.44,441.88,442.68,419.56,43339300,43339300,0.07,0.01581528,442.6525,"August 10, 21",0.0001581528
2021-08-11,443.82,443.88,442.62,443.78,420.6,44034340,44034340,-0.04,-0.00901266,443.525,"August 11, 21",-9.01266e-05
2021-08-12,443.62,445.26,442.66,445.11,421.86,38942418,38942418,1.49,0.33587,444.1625,"August 12, 21",0.0033587
2021-08-13,445.59,445.94,445.07,445.92,422.63,39470300,39470300,0.33,0.07405911,445.63,"August 13, 21",0.0007405911
2021-08-16,444.53,447.11,442.87,446.97,423.63,73930864,73930864,2.44,0.54889,445.37,"August 16, 21",0.0054889
2021-08-17,444.24,444.96,440.85,444.04,420.85,92673933,92673933,-0.2,-0.04502071,443.5225,"August 17, 21",-0.0004502071
2021-08-18,442.96,444.63,438.92,439.18,416.24,89351931,89351931,-3.78,-0.85335,441.4225,"August 18, 21",-0.0085335
2021-08-19,436.27,441.14,436.12,439.86,416.89,92812246,92812246,3.59,0.82288,438.3475,"August 19, 21",0.0082288
2021-08-20,440.23,443.71,439.71,443.36,420.2,72008712,72008712,3.13,0.71099,441.7525,"August 20, 21",0.0071099
2021-08-23,445.16,448.23,443.44,447.26,423.9,54973038,54973038,2.1,0.47174,446.0225,"August 23, 21",0.0047174
2021-08-24,447.97,448.54,447.42,447.97,424.57,38744714,38744714,0.0,0.0,447.975,"August 24, 21",0.0
2021-08-25,448.17,449.46,447.77,448.91,425.46,40529711,40529711,0.74,0.16512,448.5775,"August 25, 21",0.0016512
2021-08-26,448.61,448.86,446.16,446.26,422.95,57829600,57829600,-2.35,-0.52384,447.4725,"August 26, 21",-0.0052384
2021-08-27,447.12,450.65,447.06,450.25,426.73,77235113,77235113,3.13,0.70004,448.77,"August 27, 21",0.0070004
2021-08-30,450.97,453.07,450.71,452.23,428.61,48357400,48357400,1.26,0.2794,451.745,"August 30, 21",0.002794
2021-08-31,452.13,452.49,450.92,451.56,427.98,59300213,59300213,-0.57,-0.12607,451.775,"August 31, 21",-0.0012607
2021-09-01,452.56,453.11,451.55,451.8,428.2,48721400,48721400,-0.76,-0.16793,452.255,"September 01, 21",-0.0016793
2021-09-02,453.32,454.05,451.91,453.19,429.52,42830867,42830867,-0.13,-0.02867731,453.1175,"September 02, 21",-0.0002867731
2021-09-03,451.98,453.63,451.55,453.08,429.42,47234364,47234364,1.1,0.24337,452.56,"September 03, 21",0.0024337
2021-09-07,452.71,452.81,450.74,451.46,427.88,51671534,51671534,-1.25,-0.27611,451.93,"September 07, 21",-0.0027611
2021-09-08,450.89,451.67,448.86,450.91,427.36,56181907,56181907,0.02,0.00443567,450.5825,"September 08, 21",4.43567e-05
2021-09-09,450.7,452.57,448.72,448.98,425.53,57970407,57970407,-1.72,-0.38163,450.2425,"September 09, 21",-0.0038163
2021-09-10,451.04,451.49,445.31,445.44,422.18,89948200,89948200,-5.6,-1.24,448.32,"September 10, 21",-0.0124
2021-09-13,448.64,448.92,444.11,446.58,423.26,83738649,83738649,-2.06,-0.45917,447.0625,"September 13, 21",-0.0045917
2021-09-14,448.12,448.34,443.22,444.17,420.97,78197140,78197140,-3.95,-0.88146,445.9625,"September 14, 21",-0.0088146
2021-09-15,444.62,448.41,443.44,447.88,424.49,78792222,78792222,3.26,0.73321,446.0875,"September 15, 21",0.0073321
2021-09-16,447.32,448.36,444.02,447.17,423.82,77786735,77786735,-0.15,-0.03353304,446.7175,"September 16, 21",-0.0003353304
2021-09-17,444.92,445.37,441.02,441.4,419.69,118425037,118425037,-3.52,-0.79115,443.1775,"September 17, 21",-0.0079115
2021-09-20,434.88,436.56,428.86,434.04,412.69,166445534,166445534,-0.84,-0.19316,433.585,"September 20, 21",-0.0019316
2021-09-21,436.53,437.91,433.07,433.63,412.3,92526112,92526112,-2.9,-0.66433,435.285,"September 21, 21",-0.0066433
2021-09-22,436.05,440.03,433.75,437.86,416.32,102350143,102350143,1.81,0.41509,436.9225,"September 22, 21",0.0041509
2021-09-23,439.85,444.89,439.6,443.18,421.38,76396000,76396000,3.33,0.75708,441.88,"September 23, 21",0.0075708
2021-09-24,441.44,444.67,441.21,443.91,422.07,62094837,62094837,2.47,0.55953,442.8075,"September 24, 21",0.0055953
2021-09-27,442.81,444.05,441.9,442.64,420.87,61371108,61371108,-0.17,-0.03839118,442.85,"September 27, 21",-0.0003839118
2021-09-28,439.69,440.04,432.94,433.72,412.38,130436306,130436306,-5.97,-1.36,436.5975,"September 28, 21",-0.0136
2021-09-29,435.19,437.04,433.85,434.45,413.08,82329213,82329213,-0.74,-0.17004,435.1325,"September 29, 21",-0.0017004
2021-09-30,436.02,436.77,428.78,429.14,408.03,140506000,140506000,-6.88,-1.58,432.6775,"September 30, 21",-0.0158
2021-10-01,430.98,436.03,427.23,434.24,412.88,129240106,129240106,3.26,0.75642,432.12,"October 01, 21",0.0075642
2021-10-04,433.0,433.96,426.36,428.64,407.55,128570000,128570000,-4.36,-1.01,430.49,"October 04, 21",-0.0101
2021-10-05,430.24,435.49,429.39,433.1,411.8,90682520,90682520,2.86,0.66475,432.055,"October 05, 21",0.0066475
2021-10-06,429.27,435.12,427.54,434.9,413.51,113032245,113032245,5.63,1.31,431.7075,"October 06, 21",0.0131
2021-10-07,438.39,441.68,438.2,438.66,417.08,72437500,72437500,0.27,0.061589,439.2325,"October 07, 21",0.00061589
2021-10-08,439.48,439.89,437.19,437.86,416.32,74557404,74557404,-1.62,-0.36862,438.605,"October 08, 21",-0.0036862
2021-10-11,437.16,440.26,434.62,434.69,413.31,65233300,65233300,-2.47,-0.56501,436.6825,"October 11, 21",-0.0056501
2021-10-12,435.67,436.1,432.78,433.62,412.29,71181200,71181200,-2.05,-0.47054,434.5425,"October 12, 21",-0.0047054
2021-10-13,434.71,436.05,431.54,435.18,413.77,72974000,72974000,0.47,0.10812,434.37,"October 13, 21",0.0010812
2021-10-14,439.08,442.66,438.58,442.5,420.73,70236825,70236825,3.42,0.7789,440.705,"October 14, 21",0.007789
2021-10-15,444.75,446.26,444.09,445.87,423.94,66260210,66260210,1.12,0.25183,445.2425,"October 15, 21",0.0025183
2021-10-18,443.97,447.55,443.27,447.19,425.19,62213228,62213228,3.22,0.72527,445.495,"October 18, 21",0.0072527
2021-10-19,448.92,450.71,448.27,450.64,428.47,46996827,46996827,1.72,0.38314,449.635,"October 19, 21",0.0038314
2021-10-20,451.13,452.73,451.01,452.41,430.16,49571600,49571600,1.28,0.28373,451.82,"October 20, 21",0.0028373
2021-10-21,451.77,453.83,451.31,453.59,431.28,41305438,41305438,1.82,0.40286,452.625,"October 21, 21",0.0040286
2021-10-22,453.13,454.67,451.05,453.12,430.83,58845100,58845100,-0.01,-0.00220687,452.9925,"October 22, 21",-2.20687e-05
2021-10-25,454.28,455.9,452.39,455.55,433.14,45214507,45214507,1.27,0.27956,454.53,"October 25, 21",0.0027956
2021-10-26,457.2,458.49,455.56,455.96,433.53,56075116,56075116,-1.24,-0.27122,456.8025,"October 26, 21",-0.0027122
2021-10-27,456.45,457.16,453.86,453.94,431.61,72438000,72438000,-2.51,-0.5499,455.3525,"October 27, 21",-0.005499
2021-10-28,455.46,458.4,455.45,458.32,435.77,51437944,51437944,2.86,0.62794,456.9075,"October 28, 21",0.0062794
2021-10-29,455.87,459.56,455.56,459.25,436.66,70162424,70162424,3.38,0.74144,457.56,"October 29, 21",0.0074144
2021-11-01,460.3,460.7,458.2,460.04,437.41,48433642,48433642,-0.26,-0.0564849,459.81,"November 01, 21",-0.000564849
2021-11-02,460.22,462.23,460.08,461.9,439.18,48908417,48908417,1.68,0.36504,461.1075,"November 02, 21",0.0036504
2021-11-03,461.3,465.15,460.83,464.72,441.86,52509825,52509825,3.42,0.74138,463.0,"November 03, 21",0.0074138
2021-11-04,465.36,467.0,464.99,466.91,443.94,52847100,52847100,1.55,0.33308,466.065,"November 04, 21",0.0033308
2021-11-05,469.28,470.65,466.92,468.53,445.48,66390600,66390600,-0.75,-0.15982,468.845,"November 05, 21",-0.0015982
2021-11-08,469.7,470.23,468.2,468.93,445.86,50405200,50405200,-0.77,-0.16393,469.265,"November 08, 21",-0.0016393
2021-11-09,469.32,469.57,465.88,467.38,444.39,51149147,51149147,-1.94,-0.41336,468.0375,"November 09, 21",-0.0041336
2021-11-10,465.58,467.38,462.04,463.62,440.81,69429700,69429700,-1.96,-0.42098,464.655,"November 10, 21",-0.0042098
2021-11-11,465.21,465.29,463.75,463.77,440.96,34848500,34848500,-1.44,-0.30954,464.505,"November 11, 21",-0.0030954
2021-11-12,465.12,467.86,464.11,467.27,444.28,53466700,53466700,2.15,0.46225,466.09,"November 12, 21",0.0046225
2021-11-15,468.64,468.81,466.23,467.43,444.44,46980500,46980500,-1.21,-0.25819,467.7775,"November 15, 21",-0.0025819
2021-11-16,467.15,470.49,467.07,469.28,446.2,48857502,48857502,2.13,0.45596,468.4975,"November 16, 21",0.0045596
2021-11-17,469.0,469.19,467.48,468.14,445.11,47858300,47858300,-0.86,-0.18337,468.4525,"November 17, 21",-0.0018337
2021-11-18,469.24,470.01,466.34,469.73,446.62,50625607,50625607,0.49,0.10442,468.83,"November 18, 21",0.0010442
2021-11-19,469.61,470.94,468.5,468.89,445.82,57315600,57315600,-0.72,-0.15332,469.485,"November 19, 21",-0.0015332
2021-11-22,470.89,473.54,467.35,467.57,444.57,72762000,72762000,-3.32,-0.70505,469.8375,"November 22, 21",-0.0070505
2021-11-23,467.22,469.1,464.45,468.19,445.16,73206538,73206538,0.97,0.20761,467.24,"November 23, 21",0.0020761
2021-11-24,466.06,469.57,465.19,469.44,446.35,61858813,61858813,3.38,0.72523,467.565,"November 24, 21",0.0072523
2021-11-26,462.34,463.9,457.77,458.97,436.39,112669636,112669636,-3.37,-0.7289,460.745,"November 26, 21",-0.007289
2021-11-29,464.07,466.56,461.73,464.6,441.75,86268818,86268818,0.53,0.11421,464.24,"November 29, 21",0.0011421
2021-11-30,462.0,464.03,455.3,455.56,433.15,148559600,148559600,-6.44,-1.39,459.2225,"November 30, 21",-0.0139
2021-12-01,461.64,464.67,450.29,450.5,428.34,132485835,132485835,-11.14,-2.41,456.775,"December 01, 21",-0.0241
2021-12-02,450.73,459.07,450.31,457.4,434.9,127637800,127637800,6.67,1.48,454.3775,"December 02, 21",0.0148
2021-12-03,459.17,460.3,448.92,453.42,431.12,137331647,137331647,-5.75,-1.25,455.4525,"December 03, 21",-0.0125
2021-12-06,456.13,460.79,453.56,458.79,436.22,98977532,98977532,2.66,0.58317,457.3175,"December 06, 21",0.0058317
2021-12-07,464.41,468.88,458.65,468.28,445.24,95484700,95484700,3.87,0.83332,465.055,"December 07, 21",0.0083332
2021-12-08,468.7,470.0,466.83,469.52,446.42,72238800,72238800,0.82,0.17495,468.7625,"December 08, 21",0.0017495
2021-12-09,468.15,469.63,466.14,466.35,443.41,61272600,61272600,-1.8,-0.38449,467.5675,"December 09, 21",-0.0038449
2021-12-10,469.23,470.9,466.51,470.74,447.58,77159800,77159800,1.51,0.3218,469.345,"December 10, 21",0.003218
2021-12-13,470.19,470.56,466.27,466.57,443.62,87724700,87724700,-3.62,-0.7699,468.3975,"December 13, 21",-0.007699
2021-12-14,463.09,465.74,460.25,463.36,440.57,97264128,97264128,0.27,0.058304,463.11,"December 14, 21",0.00058304
2021-12-15,463.42,470.86,460.74,470.6,447.45,116899300,116899300,7.18,1.55,466.405,"December 15, 21",0.0155
2021-12-16,472.57,472.87,464.8,466.45,443.5,116568626,116568626,-6.12,-1.3,469.1725,"December 16, 21",-0.013
2021-12-17,461.55,464.74,458.06,459.87,438.79,135636510,135636510,-1.68,-0.36399,461.055,"December 17, 21",-0.0036399
2021-12-20,454.48,455.4,451.14,454.98,434.12,107134822,107134822,0.5,0.11002,454.0,"December 20, 21",0.0011002
2021-12-21,458.61,463.21,456.31,463.06,441.83,69806300,69806300,4.45,0.97032,460.2975,"December 21, 21",0.0097032
2021-12-22,462.79,467.81,462.58,467.69,446.25,58890223,58890223,4.9,1.06,465.2175,"December 22, 21",0.0106
2021-12-23,468.75,472.19,468.64,470.6,449.03,56439745,56439745,1.85,0.39467,470.045,"December 23, 21",0.0039467
2021-12-27,472.06,477.31,472.01,477.26,455.38,56808619,56808619,5.2,1.1,474.66,"December 27, 21",0.011
2021-12-28,477.72,478.81,476.06,476.87,455.01,47274600,47274600,-0.85,-0.17793,477.365,"December 28, 21",-0.0017793
2021-12-29,476.98,478.56,475.92,477.48,455.59,54503000,54503000,0.5,0.10483,477.235,"December 29, 21",0.0010483
2021-12-30,477.93,479.0,475.67,476.16,454.33,55329041,55329041,-1.77,-0.37035,477.19,"December 30, 21",-0.0037035
2021-12-31,475.64,476.86,474.67,474.96,453.19,65237431,65237431,-0.68,-0.14297,475.5325,"December 31, 21",-0.0014297
2022-01-03,476.3,477.85,473.85,477.71,455.81,72668233,72668233,1.41,0.29603,476.4275,"January 03, 22",0.0029603
2022-01-04,479.22,479.98,475.58,477.55,455.66,71178700,71178700,-1.67,-0.34848,478.0825,"January 04, 22",-0.0034848
2022-01-05,477.16,477.98,468.28,468.38,446.91,104538940,104538940,-8.78,-1.84,472.95,"January 05, 22",-0.0184
2022-01-06,467.89,470.82,465.43,467.94,446.49,86858900,86858900,0.05,0.01068627,468.02,"January 06, 22",0.0001068627
2022-01-07,467.95,469.2,464.65,466.09,444.72,85111600,85111600,-1.86,-0.39748,466.9725,"January 07, 22",-0.0039748
2022-01-10,462.7,465.74,456.6,465.51,444.17,119362000,119362000,2.81,0.6073,462.6375,"January 10, 22",0.006073
2022-01-11,465.23,469.85,462.05,469.75,448.21,74303100,74303100,4.52,0.97156,466.72,"January 11, 22",0.0097156
2022-01-12,471.59,473.2,468.94,471.02,449.43,67605444,67605444,-0.57,-0.12087,471.1875,"January 12, 22",-0.0012087
2022-01-13,472.19,472.88,463.44,464.53,443.23,91173121,91173121,-7.66,-1.62,468.26,"January 13, 22",-0.0162
2022-01-14,461.19,465.09,459.9,464.72,443.42,95890948,95890948,3.53,0.76541,462.725,"January 14, 22",0.0076541
2022-01-18,459.74,459.96,455.31,456.49,435.56,109872376,109872376,-3.25,-0.70692,457.875,"January 18, 22",-0.0070692
2022-01-19,458.13,459.61,451.46,451.75,431.04,109357600,109357600,-6.38,-1.39,455.2375,"January 19, 22",-0.0139
2022-01-20,453.75,458.74,444.5,446.75,426.27,122379700,122379700,-7.0,-1.54,450.935,"January 20, 22",-0.0154
2022-01-21,445.56,448.06,437.95,437.98,417.9,202271241,202271241,-7.58,-1.7,442.3875,"January 21, 22",-0.017
2022-01-24,432.03,440.38,420.76,439.84,419.68,252496719,252496719,7.81,1.81,433.2525,"January 24, 22",0.0181
2022-01-25,433.06,439.72,427.15,434.47,414.55,167997325,167997325,1.41,0.32559,433.6,"January 25, 22",0.0032559
2022-01-26,440.72,444.04,428.86,433.38,413.51,186391100,186391100,-7.34,-1.67,436.75,"January 26, 22",-0.0167
2022-01-27,438.26,441.59,429.45,431.24,411.47,149878307,149878307,-7.02,-1.6,435.135,"January 27, 22",-0.016
2022-01-28,432.68,442.0,427.82,441.95,421.69,164457400,164457400,9.27,2.14,436.1125,"January 28, 22",0.0214
2022-01-31,441.24,450.28,439.81,449.91,429.28,152251425,152251425,8.67,1.96,445.31,"January 31, 22",0.0196
2022-02-01,450.68,453.63,446.94,452.95,432.19,123155400,123155400,2.27,0.50368,451.05,"February 01, 22",0.0050368
2022-02-02,455.5,458.12,453.05,457.35,436.38,117361000,117361000,1.85,0.40615,456.005,"February 02, 22",0.0040615
2022-02-03,450.95,452.97,445.71,446.6,426.13,118024442,118024442,-4.35,-0.96463,449.0575,"February 03, 22",-0.0096463
2022-02-04,446.35,452.78,443.83,448.7,428.13,118454400,118454400,2.35,0.52649,447.915,"February 04, 22",0.0052649
2022-02-07,449.51,450.99,445.85,447.26,426.76,84472900,84472900,-2.25,-0.50055,448.4025,"February 07, 22",-0.0050055
2022-02-08,446.73,451.92,445.22,450.94,430.27,81012036,81012036,4.21,0.9424,448.7025,"February 08, 22",0.009424
2022-02-09,455.22,457.88,455.01,457.54,436.56,92589929,92589929,2.32,0.50964,456.4125,"February 09, 22",0.0050964
2022-02-10,451.34,457.71,447.2,449.32,428.72,140103712,140103712,-2.02,-0.44756,451.3925,"February 10, 22",-0.0044756
2022-02-11,449.41,451.61,438.94,440.46,420.27,153214600,153214600,-8.95,-1.99,445.105,"February 11, 22",-0.0199
2022-02-14,439.92,441.6,435.34,439.02,418.89,123006300,123006300,-0.9,-0.20458,438.97,"February 14, 22",-0.0020458
2022-02-15,443.73,446.28,443.18,446.1,425.65,88659503,88659503,2.37,0.53411,444.8225,"February 15, 22",0.0053411
2022-02-16,443.93,448.06,441.94,446.6,426.13,84863600,84863600,2.67,0.60145,445.1325,"February 16, 22",0.0060145
2022-02-17,443.22,446.57,436.42,437.06,417.02,102259108,102259108,-6.16,-1.39,440.8175,"February 17, 22",-0.0139
2022-02-18,437.33,438.66,431.82,434.23,414.32,132642900,132642900,-3.1,-0.70885,435.51,"February 18, 22",-0.0070885
2022-02-22,431.89,435.5,425.86,429.57,409.88,124391830,124391830,-2.32,-0.53717,430.705,"February 22, 22",-0.0053717
2022-02-23,432.66,433.26,421.35,421.95,402.61,132578005,132578005,-10.71,-2.48,427.305,"February 23, 22",-0.0248
2022-02-24,411.02,428.76,410.64,428.3,408.67,213942946,213942946,17.28,4.2,419.68,"February 24, 22",0.042
2022-02-25,429.61,437.84,427.86,437.75,417.68,121804500,121804500,8.14,1.89,433.265,"February 25, 22",0.0189
2022-02-28,432.03,438.2,430.7,436.63,416.61,145615029,145615029,4.6,1.06,434.39,"February 28, 22",0.0106
2022-03-01,435.04,437.17,427.11,429.98,410.27,137785908,137785908,-5.06,-1.16,432.325,"March 01, 22",-0.0116
2022-03-02,432.37,439.72,431.57,437.89,417.82,117726525,117726525,5.52,1.28,435.3875,"March 02, 22",0.0128
2022-03-03,440.47,441.11,433.8,435.71,415.74,105501715,105501715,-4.76,-1.08,437.7725,"March 03, 22",-0.0108
2022-03-04,431.75,433.37,427.88,432.17,412.36,114083256,114083256,0.42,0.09727852,431.2925,"March 04, 22",0.0009727852
2022-03-07,431.55,432.3,419.36,419.43,400.2,137896600,137896600,-12.12,-2.81,425.66,"March 07, 22",-0.0281
2022-03-08,419.62,427.21,415.12,416.25,397.17,164772744,164772744,-3.37,-0.80311,419.55,"March 08, 22",-0.0080311
2022-03-09,425.14,429.51,422.82,427.41,407.82,116990800,116990800,2.27,0.53394,426.22,"March 09, 22",0.0053394
2022-03-10,422.52,426.43,420.44,425.48,405.97,93972700,93972700,2.96,0.70056,423.7175,"March 10, 22",0.0070056
2022-03-11,428.12,428.77,419.53,420.07,400.81,95636300,95636300,-8.05,-1.88,424.1225,"March 11, 22",-0.0188
2022-03-14,420.89,424.55,415.79,417.0,397.88,95729200,95729200,-3.89,-0.92423,419.5575,"March 14, 22",-0.0092423
2022-03-15,419.77,426.84,418.42,426.17,406.63,106219117,106219117,6.4,1.52,422.8,"March 15, 22",0.0152
2022-03-16,429.89,435.68,424.8,435.62,415.65,144954805,144954805,5.73,1.33,431.4975,"March 16, 22",0.0133
2022-03-17,433.59,441.07,433.19,441.07,420.85,102676900,102676900,7.48,1.73,437.23,"March 17, 22",0.0173
2022-03-18,438.0,444.86,437.22,444.52,425.46,106345544,106345544,6.52,1.49,441.15,"March 18, 22",0.0149
2022-03-21,444.34,446.46,440.68,444.39,425.33,88349800,88349800,0.05,0.01125264,443.9675,"March 21, 22",0.0001125264
2022-03-22,445.86,450.58,445.86,449.59,430.31,74650400,74650400,3.73,0.83659,447.9725,"March 22, 22",0.0083659
2022-03-23,446.91,448.49,443.71,443.8,424.77,79426100,79426100,-3.11,-0.69589,445.7275,"March 23, 22",-0.0069589
2022-03-24,445.94,450.5,444.76,450.49,431.17,64736900,64736900,4.55,1.02,447.9225,"March 24, 22",0.0102
2022-03-25,451.16,452.98,448.43,452.69,433.28,77101324,77101324,1.53,0.33913,451.315,"March 25, 22",0.0033913
2022-03-28,452.06,455.91,450.06,455.91,436.36,68529800,68529800,3.85,0.85166,453.485,"March 28, 22",0.0085166
2022-03-29,460.02,462.07,457.18,461.55,441.76,86581542,86581542,1.53,0.33259,460.205,"March 29, 22",0.0033259
2022-03-30,460.34,461.2,456.47,458.7,439.03,79666942,79666942,-1.64,-0.35626,459.1775,"March 30, 22",-0.0035626
2022-03-31,457.89,458.76,451.16,451.64,432.27,121699948,121699948,-6.25,-1.36,454.8625,"March 31, 22",-0.0136
2022-04-01,453.31,453.46,449.14,452.92,433.5,89048800,89048800,-0.39,-0.08603384,452.2075,"April 01, 22",-0.0008603384
2022-04-04,453.13,456.91,452.26,456.8,437.21,59601000,59601000,3.67,0.80992,454.775,"April 04, 22",0.0080992
2022-04-05,455.22,457.83,449.82,451.03,431.69,74214501,74214501,-4.19,-0.92043,453.475,"April 05, 22",-0.0092043
2022-04-06,446.89,448.93,443.47,446.52,427.37,106898000,106898000,-0.37,-0.08279442,446.4525,"April 06, 22",-0.0008279442
2022-04-07,445.59,450.69,443.53,448.77,429.53,78097214,78097214,3.18,0.71366,447.145,"April 07, 22",0.0071366
2022-04-08,447.97,450.63,445.94,447.57,428.38,79272711,79272711,-0.4,-0.08929169,448.0275,"April 08, 22",-0.0008929169
2022-04-11,444.11,445.0,439.39,439.92,421.06,89770538,89770538,-4.19,-0.94346,442.105,"April 11, 22",-0.0094346
2022-04-12,443.08,445.75,436.65,438.29,419.5,84363635,84363635,-4.79,-1.08,440.9425,"April 12, 22",-0.0108
2022-04-13,438.03,444.11,437.84,443.31,424.3,74070400,74070400,5.28,1.21,440.8225,"April 13, 22",0.0121
2022-04-14,443.55,444.73,437.68,437.79,419.02,97869500,97869500,-5.76,-1.3,440.9375,"April 14, 22",-0.013
2022-04-18,436.81,439.75,435.61,437.97,419.19,66002500,66002500,1.16,0.26556,437.535,"April 18, 22",0.0026556
2022-04-19,437.86,445.8,437.68,445.04,425.96,77821013,77821013,7.18,1.64,441.595,"April 19, 22",0.0164
2022-04-20,446.92,447.57,443.48,444.71,425.64,65224449,65224449,-2.21,-0.4945,445.67,"April 20, 22",-0.004945
2022-04-21,448.54,450.01,437.1,438.06,419.28,85417327,85417327,-10.48,-2.34,443.4275,"April 21, 22",-0.0234
2022-04-22,436.91,438.08,425.44,426.04,407.77,132471800,132471800,-10.87,-2.49,431.6175,"April 22, 22",-0.0249
2022-04-25,423.67,428.69,418.84,428.51,410.14,119647748,119647748,4.84,1.14,424.9275,"April 25, 22",0.0114
2022-04-26,425.83,426.04,416.07,416.1,398.26,103996312,103996312,-9.73,-2.28,421.01,"April 26, 22",-0.0228
2022-04-27,417.24,422.92,415.01,417.27,399.38,122030000,122030000,0.03,0.00719011,418.11,"April 27, 22",7.19011e-05
2022-04-28,422.29,429.64,417.6,427.81,409.47,105449100,105449100,5.52,1.31,424.335,"April 28, 22",0.0131
2022-04-29,423.59,425.87,411.21,412.0,394.33,145491100,145491100,-11.59,-2.74,418.1675,"April 29, 22",-0.0274
2022-05-02,412.07,415.92,405.02,414.48,396.71,158312526,158312526,2.41,0.58485,411.8725,"May 02, 22",0.0058485
2022-05-03,415.01,418.93,413.36,416.38,398.53,100028200,100028200,1.37,0.33011,415.92,"May 03, 22",0.0033011
2022-05-04,417.08,429.66,413.71,429.06,410.66,144247900,144247900,11.98,2.87,422.3775,"May 04, 22",0.0287
2022-05-05,424.55,425.0,409.44,413.81,396.07,172929106,172929106,-10.74,-2.53,418.2,"May 05, 22",-0.0253
2022-05-06,411.1,414.8,405.73,411.34,393.7,151770811,151770811,0.24,0.05837996,410.7425,"May 06, 22",0.0005837996
2022-05-09,405.1,406.41,396.5,398.17,381.1,155586100,155586100,-6.93,-1.71,401.545,"May 09, 22",-0.0171
2022-05-10,404.49,406.08,394.82,399.09,381.98,132497200,132497200,-5.4,-1.34,401.12,"May 10, 22",-0.0134
2022-05-11,398.07,404.04,391.96,392.75,375.91,142361000,142361000,-5.32,-1.34,396.705,"May 11, 22",-0.0134
2022-05-12,389.37,395.8,385.15,392.34,375.52,125090800,125090800,2.97,0.76277,390.665,"May 12, 22",0.0076277
2022-05-13,396.71,403.18,395.61,401.72,384.49,104174421,104174421,5.01,1.26,399.305,"May 13, 22",0.0126
2022-05-16,399.98,403.97,397.6,400.09,382.93,78622444,78622444,0.11,0.02750138,400.41,"May 16, 22",0.0002750138
2022-05-17,406.53,408.57,402.58,408.32,390.81,83029710,83029710,1.79,0.44031,406.5,"May 17, 22",0.0044031
2022-05-18,403.5,403.8,390.55,391.86,375.06,117674545,117674545,-11.64,-2.88,397.4275,"May 18, 22",-0.0288
2022-05-19,388.62,394.14,387.11,389.46,372.76,98510715,98510715,0.84,0.21615,389.8325,"May 19, 22",0.0021615
2022-05-20,393.25,397.03,380.54,389.63,372.92,131432200,131432200,-3.62,-0.92053,390.1125,"May 20, 22",-0.0092053
2022-05-23,392.83,397.73,390.38,396.92,379.9,76414900,76414900,4.09,1.04,394.465,"May 23, 22",0.0104
2022-05-24,392.56,395.15,386.96,393.89,377.0,91448831,91448831,1.33,0.3388,392.14,"May 24, 22",0.003388
2022-05-25,392.31,399.45,391.89,397.37,380.33,91472900,91472900,5.06,1.29,395.255,"May 25, 22",0.0129
2022-05-26,398.67,407.04,398.45,405.31,387.93,82168339,82168339,6.64,1.67,402.3675,"May 26, 22",0.0167
2022-05-27,407.91,415.38,407.7,415.26,397.45,84768710,84768710,7.35,1.8,411.5625,"May 27, 22",0.018
2022-05-31,413.55,416.46,410.03,412.93,395.22,95937000,95937000,-0.62,-0.14992,413.2425,"May 31, 22",-0.0014992
2022-06-01,415.17,416.24,406.93,409.59,392.03,86585813,86585813,-5.58,-1.34,411.9825,"June 01, 22",-0.0134
2022-06-02,409.42,417.44,407.04,417.39,399.49,79609633,79609633,7.97,1.95,412.8225,"June 02, 22",0.0195
2022-06-03,412.4,414.04,409.51,410.54,392.94,71874300,71874300,-1.86,-0.45102,411.6225,"June 03, 22",-0.0045102
2022-06-06,414.78,416.61,410.55,411.79,394.13,57508900,57508900,-2.99,-0.72086,413.4325,"June 06, 22",-0.0072086
2022-06-07,408.1,416.22,407.61,415.74,397.91,59272400,59272400,7.64,1.87,411.9175,"June 07, 22",0.0187
2022-06-08,413.93,415.82,410.38,411.22,393.59,64350000,64350000,-2.71,-0.6547,412.8375,"June 08, 22",-0.006547
2022-06-09,409.34,411.74,401.44,401.44,384.23,86289800,86289800,-7.9,-1.93,405.99,"June 09, 22",-0.0193
2022-06-10,394.88,395.78,389.75,389.8,373.09,132893900,132893900,-5.08,-1.29,392.5525,"June 10, 22",-0.0129
2022-06-13,379.85,381.81,373.3,375.0,358.92,170004900,170004900,-4.85,-1.28,377.49,"June 13, 22",-0.0128
2022-06-14,376.85,377.94,370.59,373.87,357.84,104011831,104011831,-2.98,-0.79077,374.8125,"June 14, 22",-0.0079077
2022-06-15,377.36,383.9,372.12,379.2,362.94,125666800,125666800,1.84,0.4876,378.145,"June 15, 22",0.004876
2022-06-16,370.51,370.94,364.08,366.65,350.93,134473300,134473300,-3.86,-1.04,368.045,"June 16, 22",-0.0104
2022-06-17,365.51,369.38,362.17,365.86,351.68,111113904,111113904,0.35,0.09575661,365.73,"June 17, 22",0.0009575661
2022-06-21,371.89,376.53,371.81,375.07,360.54,76811900,76811900,3.18,0.85509,373.825,"June 21, 22",0.0085509
2022-06-22,370.62,378.72,370.18,374.39,359.88,90059424,90059424,3.77,1.02,373.4775,"June 22, 22",0.0102
2022-06-23,376.64,378.83,372.89,378.06,363.41,79292135,79292135,1.42,0.37702,376.605,"June 23, 22",0.0037702
2022-06-24,381.4,390.09,381.37,390.08,374.97,98050333,98050333,8.68,2.28,385.735,"June 24, 22",0.0228
2022-06-27,391.05,391.36,387.44,388.59,373.53,66009617,66009617,-2.46,-0.62908,389.61,"June 27, 22",-0.0062908
2022-06-28,390.23,393.16,380.53,380.65,365.9,86689824,86689824,-9.58,-2.45,386.1425,"June 28, 22",-0.0245
2022-06-29,381.23,382.27,378.42,380.34,365.6,65676000,65676000,-0.89,-0.23345,380.565,"June 29, 22",-0.0023345
2022-06-30,376.24,380.66,372.56,377.25,362.63,112508300,112508300,1.01,0.26845,376.6775,"June 30, 22",0.0026845
2022-07-01,376.56,381.7,373.8,381.24,366.47,74839729,74839729,4.68,1.24,378.325,"July 01, 22",0.0124
2022-07-05,375.88,381.98,372.9,381.96,367.16,81438000,81438000,6.08,1.62,378.18,"July 05, 22",0.0162
2022-07-06,382.11,385.87,379.6,383.25,368.4,70426244,70426244,1.14,0.29834,382.7075,"July 06, 22",0.0029834
2022-07-07,385.12,389.83,383.27,388.99,373.92,64525919,64525919,3.87,1.0,386.8025,"July 07, 22",0.01
2022-07-08,387.27,390.64,385.66,388.67,373.61,72397800,72397800,1.4,0.3615,388.06,"July 08, 22",0.003615
2022-07-11,385.85,386.87,383.5,384.23,369.34,58366945,58366945,-1.62,-0.41985,385.1125,"July 11, 22",-0.0041985
2022-07-12,383.65,386.16,378.99,380.83,366.07,62219200,62219200,-2.82,-0.73504,382.4075,"July 12, 22",-0.0073504
2022-07-13,375.1,381.92,374.66,378.83,364.15,84224649,84224649,3.73,0.9944,377.6275,"July 13, 22",0.009944
2022-07-14,373.61,378.57,371.04,377.91,363.27,89704819,89704819,4.3,1.15,375.2825,"July 14, 22",0.0115
2022-07-15,382.55,385.25,380.54,385.13,370.21,79060400,79060400,2.58,0.67442,383.3675,"July 15, 22",0.0067442
2022-07-18,388.38,389.09,380.66,381.95,367.15,63203626,63203626,-6.43,-1.66,385.02,"July 18, 22",-0.0166
2022-07-19,386.08,392.87,385.39,392.27,377.07,78506000,78506000,6.19,1.6,389.1525,"July 19, 22",0.016
2022-07-20,392.47,396.26,391.03,394.77,379.47,71843800,71843800,2.3,0.58603,393.6325,"July 20, 22",0.0058603
2022-07-21,394.16,398.84,391.63,398.79,383.34,64903900,64903900,4.63,1.17,395.855,"July 21, 22",0.0117
2022-07-22,398.92,400.18,392.75,395.09,379.78,72197332,72197332,-3.83,-0.96009,396.735,"July 22, 22",-0.0096009
2022-07-25,395.75,396.47,393.21,395.57,380.24,53631500,53631500,-0.18,-0.04548326,395.25,"July 25, 22",-0.0004548326
2022-07-26,393.84,394.06,389.95,390.89,375.74,52946400,52946400,-2.95,-0.74904,392.185,"July 26, 22",-0.0074904
2022-07-27,394.36,402.88,394.05,401.04,385.5,82342106,82342106,6.68,1.69,398.0825,"July 27, 22",0.0169
2022-07-28,401.89,406.8,398.15,406.07,390.34,73966600,73966600,4.18,1.04,403.2275,"July 28, 22",0.0104
2022-07-29,407.58,413.03,406.77,411.99,396.03,87003700,87003700,4.41,1.08,409.8425,"July 29, 22",0.0108
2022-08-01,409.15,413.41,408.4,410.77,394.85,69997500,69997500,1.62,0.39594,410.4325,"August 01, 22",0.0039594
2022-08-02,409.12,413.0,406.82,408.06,392.25,63435418,63435418,-1.06,-0.25909,409.25,"August 02, 22",-0.0025909
2022-08-03,410.3,415.68,410.0,414.45,398.39,67820600,67820600,4.15,1.01,412.6075,"August 03, 22",0.0101
2022-08-04,414.37,415.09,412.44,414.17,398.12,45656600,45656600,-0.2,-0.04826604,414.0175,"August 04, 22",-0.0004826604
2022-08-05,409.66,414.15,409.6,413.47,397.45,56814929,56814929,3.81,0.93004,411.72,"August 05, 22",0.0093004
2022-08-08,415.25,417.62,411.83,412.99,396.99,54025965,54025965,-2.26,-0.54425,414.4225,"August 08, 22",-0.0054425
2022-08-09,412.22,412.75,410.22,411.35,395.41,44931800,44931800,-0.87,-0.21105,411.635,"August 09, 22",-0.0021105
2022-08-10,418.78,420.14,416.72,419.99,403.72,68665712,68665712,1.21,0.28893,418.9075,"August 10, 22",0.0028893
2022-08-11,422.99,424.95,419.21,419.99,403.72,59489704,59489704,-3.0,-0.70924,421.785,"August 11, 22",-0.0070924
2022-08-12,422.03,427.21,421.03,427.1,410.55,61694542,61694542,5.07,1.2,424.3425,"August 12, 22",0.012
2022-08-15,424.77,429.41,424.71,428.86,412.24,54048300,54048300,4.1,0.96287,426.9375,"August 15, 22",0.0096287
2022-08-16,427.73,431.73,426.88,429.7,413.05,59289039,59289039,1.97,0.46057,429.01,"August 16, 22",0.0046057
2022-08-17,425.91,429.5,424.54,426.65,410.12,63563400,63563400,0.74,0.17375,426.65,"August 17, 22",0.0017375
2022-08-18,426.86,428.61,425.5,427.89,411.31,49023206,49023206,1.03,0.2413,427.215,"August 18, 22",0.002413
2022-08-19,424.98,425.26,421.22,422.14,405.78,68016902,68016902,-2.84,-0.66827,423.4,"August 19, 22",-0.0066827
2022-08-22,417.05,417.23,412.4,413.35,397.33,77695640,77695640,-3.7,-0.88718,415.0075,"August 22, 22",-0.0088718
2022-08-23,412.9,415.42,411.77,412.35,396.37,49105249,49105249,-0.55,-0.1332,413.11,"August 23, 22",-0.001332
2022-08-24,412.11,415.11,411.39,413.67,397.64,49177804,49177804,1.56,0.37854,413.07,"August 24, 22",0.0037854
2022-08-25,415.24,419.56,414.09,419.51,403.26,50942300,50942300,4.27,1.03,417.1,"August 25, 22",0.0103
2022-08-26,419.39,419.96,405.25,405.31,389.61,103087000,103087000,-14.08,-3.36,412.4775,"August 26, 22",-0.0336
2022-08-29,402.2,405.84,401.2,402.63,387.03,65370810,65370810,0.43,0.10691,402.9675,"August 29, 22",0.0010691
2022-08-30,403.85,404.1,396.0,398.21,382.78,85652443,85652443,-5.64,-1.4,400.54,"August 30, 22",-0.014
2022-08-31,399.93,401.24,395.04,395.18,379.87,76029700,76029700,-4.75,-1.19,397.8475,"August 31, 22",-0.0119
2022-09-01,392.89,396.78,390.04,396.42,381.06,78740100,78740100,3.53,0.89847,394.0325,"September 01, 22",0.0089847
2022-09-02,400.28,401.56,390.33,392.24,377.04,99632149,99632149,-8.04,-2.01,396.1025,"September 02, 22",-0.0201
2022-09-06,393.13,394.12,388.42,390.76,375.62,76637400,76637400,-2.37,-0.60285,391.6075,"September 06, 22",-0.0060285
2022-09-07,390.43,398.59,390.2,397.78,382.37,70964232,70964232,7.35,1.88,394.25,"September 07, 22",0.0188
2022-09-08,395.39,400.86,394.12,400.38,384.87,80821700,80821700,4.99,1.26,397.6875,"September 08, 22",0.0126
2022-09-09,402.74,407.51,402.46,406.6,390.85,76706918,76706918,3.86,0.95843,404.8275,"September 09, 22",0.0095843
2022-09-12,408.78,411.73,408.46,410.97,395.05,69256300,69256300,2.19,0.53574,409.985,"September 12, 22",0.0053574
2022-09-13,401.83,403.1,391.92,393.1,377.87,122947100,122947100,-8.73,-2.17,397.4875,"September 13, 22",-0.0217
2022-09-14,394.47,396.2,391.12,394.6,379.31,85023747,85023747,0.13,0.03295561,394.0975,"September 14, 22",0.0003295561
2022-09-15,392.96,395.96,388.78,390.12,375.0,87633840,87633840,-2.84,-0.72272,391.955,"September 15, 22",-0.0072272
2022-09-16,384.14,386.25,382.11,385.56,372.14,103084819,103084819,1.42,0.36966,384.515,"September 16, 22",0.0036966
2022-09-19,382.26,388.55,382.18,388.55,375.03,73278500,73278500,6.29,1.65,385.385,"September 19, 22",0.0165
2022-09-20,385.06,386.12,381.2,384.09,370.73,77274900,77274900,-0.97,-0.25191,384.1175,"September 20, 22",-0.0025191
2022-09-21,386.11,389.31,377.38,377.39,364.26,106746600,106746600,-8.72,-2.26,382.5475,"September 21, 22",-0.0226
2022-09-22,376.58,378.3,373.44,374.22,361.2,89472641,89472641,-2.36,-0.62669,375.635,"September 22, 22",-0.0062669
2022-09-23,370.58,370.62,363.29,367.95,355.15,122346933,122346933,-2.63,-0.7097,368.11,"September 23, 22",-0.007097
2022-09-26,366.41,370.21,363.03,364.31,351.63,92581244,92581244,-2.1,-0.57313,365.99,"September 26, 22",-0.0057313
2022-09-27,368.02,370.4,360.87,363.38,350.74,108294100,108294100,-4.64,-1.26,365.6675,"September 27, 22",-0.0126
2022-09-28,364.38,372.3,362.6,370.53,357.64,110802217,110802217,6.15,1.69,367.4525,"September 28, 22",0.0169
2022-09-29,366.81,367.11,359.7,362.79,350.17,112952315,112952315,-4.02,-1.1,364.1025,"September 29, 22",-0.011
2022-09-30,361.8,365.91,357.04,357.18,344.75,153711243,153711243,-4.62,-1.28,360.4825,"September 30, 22",-0.0128
2022-10-03,361.08,368.55,359.21,366.61,353.85,89756500,89756500,5.53,1.53,363.8625,"October 03, 22",0.0153
2022-10-04,372.4,378.0,366.57,377.97,364.82,103602800,103602800,5.57,1.5,373.735,"October 04, 22",0.015
2022-10-05,373.39,379.46,370.95,377.09,363.97,88065700,88065700,3.7,0.99092,375.2225,"October 05, 22",0.0099092
2022-10-06,375.62,378.72,372.68,373.2,360.21,82333543,82333543,-2.42,-0.64427,375.055,"October 06, 22",-0.0064427
2022-10-07,368.97,373.29,360.94,362.79,350.17,107789500,107789500,-6.18,-1.67,366.4975,"October 07, 22",-0.0167
2022-10-10,363.96,364.21,357.67,360.02,347.49,76042800,76042800,-3.94,-1.08,361.465,"October 10, 22",-0.0108
2022-10-11,358.24,363.03,355.71,357.74,345.29,92482800,92482800,-0.495,-0.13957,358.68,"October 11, 22",-0.0013957
2022-10-12,358.17,359.82,356.3,356.56,344.15,76991800,76991800,-1.61,-0.44951,357.7125,"October 12, 22",-0.0044951
2022-10-13,349.21,367.51,348.11,365.97,353.24,147254518,147254518,16.77,4.8,357.7,"October 13, 22",0.048
2022-10-14,368.55,370.26,356.96,357.63,345.19,123737013,123737013,-10.92,-2.96,363.35,"October 14, 22",-0.0296
2022-10-17,364.01,367.98,357.28,366.82,354.06,93168231,93168231,2.81,0.77196,364.0225,"October 17, 22",0.0077196
2022-10-18,375.13,375.45,367.52,371.13,358.22,97162900,97162900,-4.0,-1.07,372.3075,"October 18, 22",-0.0107
2022-10-19,368.99,371.85,365.55,368.5,355.68,79746900,79746900,-0.49,-0.13279,368.7225,"October 19, 22",-0.0013279
2022-10-20,368.03,372.67,364.61,365.41,352.7,88283100,88283100,-2.62,-0.7119,367.68,"October 20, 22",-0.007119
2022-10-21,365.12,374.8,363.54,374.29,361.27,131038400,131038400,9.17,2.51,369.4375,"October 21, 22",0.0251
2022-10-24,375.89,380.06,373.11,378.87,365.69,85436907,85436907,2.98,0.79279,376.9825,"October 24, 22",0.0079279
2022-10-25,378.79,385.25,378.67,384.92,371.53,78846348,78846348,6.13,1.62,381.9075,"October 25, 22",0.0162
2022-10-26,381.62,387.58,381.35,382.02,368.73,104087348,104087348,0.4,0.10482,383.1425,"October 26, 22",0.0010482
2022-10-27,383.07,385.0,379.33,379.98,366.76,81971800,81971800,-3.09,-0.80664,381.845,"October 27, 22",-0.0080664
2022-10-28,379.87,389.52,379.68,389.02,375.48,100302000,100302000,9.15,2.41,384.5225,"October 28, 22",0.0241
2022-10-31,386.44,388.4,385.26,386.21,372.77,96631300,96631300,-0.23,-0.05951765,386.5775,"October 31, 22",-0.0005951765
2022-11-01,390.14,390.39,383.29,384.52,371.14,85407600,85407600,-5.62,-1.44,387.085,"November 01, 22",-0.0144
2022-11-02,383.9,388.63,374.76,374.87,361.83,126990400,126990400,-9.03,-2.35,380.54,"November 02, 22",-0.0235
2022-11-03,371.47,374.2,368.79,371.01,358.1,87100115,87100115,-0.455,-0.12383,371.3675,"November 03, 22",-0.0012383
2022-11-04,377.0,378.87,370.0,376.35,363.25,103505200,103505200,-0.65,-0.17241,375.555,"November 04, 22",-0.0017241
2022-11-07,377.71,380.57,375.53,379.95,366.73,68286947,68286947,2.24,0.59305,378.44,"November 07, 22",0.0059305
2022-11-08,381.11,385.12,377.72,382.0,368.71,84641100,84641100,0.89,0.23353,381.4875,"November 08, 22",0.0023353
2022-11-09,379.93,381.14,373.61,374.13,361.11,78495500,78495500,-5.8,-1.53,377.2025,"November 09, 22",-0.0153
2022-11-10,388.05,395.04,385.64,394.69,380.96,141455847,141455847,6.64,1.71,390.855,"November 10, 22",0.0171
2022-11-11,395.59,399.35,393.61,398.51,384.64,93839900,93839900,2.92,0.73814,396.765,"November 11, 22",0.0073814
2022-11-14,396.66,400.18,394.83,395.12,381.37,71903500,71903500,-1.54,-0.38824,396.6975,"November 14, 22",-0.0038824
2022-11-15,401.15,402.31,394.49,398.49,384.62,93194500,93194500,-2.66,-0.66309,399.11,"November 15, 22",-0.0066309
2022-11-16,396.78,397.78,394.79,395.45,381.69,68508500,68508500,-1.33,-0.3352,396.2,"November 16, 22",-0.003352
2022-11-17,390.46,394.95,390.14,394.24,380.52,74496300,74496300,3.78,0.96809,392.4475,"November 17, 22",0.0096809
2022-11-18,397.74,397.81,393.04,396.03,382.25,92922500,92922500,-1.71,-0.42993,396.155,"November 18, 22",-0.0042993
2022-11-21,394.64,395.82,392.66,394.59,380.86,51243200,51243200,-0.05,-0.01266977,394.4275,"November 21, 22",-0.0001266977
2022-11-22,396.63,400.07,395.15,399.9,385.99,60429025,60429025,3.27,0.82445,397.9375,"November 22, 22",0.0082445
2022-11-23,399.55,402.93,399.31,402.42,388.42,68261628,68261628,2.87,0.71831,401.0525,"November 23, 22",0.0071831
2022-11-25,401.83,402.91,401.54,402.33,388.33,30545434,30545434,0.5,0.12443,402.1525,"November 25, 22",0.0012443
2022-11-28,399.09,400.81,395.11,395.91,382.13,68021749,68021749,-3.18,-0.79681,397.73,"November 28, 22",-0.0079681
2022-11-29,396.05,397.3,393.3,395.23,381.48,52310039,52310039,-0.82,-0.20704,395.47,"November 29, 22",-0.0020704
2022-11-30,395.49,407.68,393.48,407.68,393.49,144566700,144566700,12.19,3.08,401.0825,"November 30, 22",0.0308
2022-12-01,408.77,410.0,404.75,407.38,393.2,76398200,76398200,-1.39,-0.34004,407.725,"December 01, 22",-0.0034004
2022-12-02,402.25,407.86,402.14,406.91,392.75,85342731,85342731,4.66,1.16,404.79,"December 02, 22",0.0116
2022-12-05,403.95,404.93,398.17,399.59,385.69,77289815,77289815,-4.36,-1.08,401.66,"December 05, 22",-0.0108
2022-12-06,399.42,399.99,391.64,393.83,380.13,77972217,77972217,-5.59,-1.4,396.22,"December 06, 22",-0.014
2022-12-07,392.94,395.64,391.97,393.16,379.48,65927900,65927900,0.22,0.05598819,393.4275,"December 07, 22",0.0005598819
2022-12-08,395.14,397.36,393.27,396.24,382.45,60737912,60737912,1.1,0.27838,395.5025,"December 08, 22",0.0027838
2022-12-09,394.94,397.62,393.15,393.28,379.6,81447733,81447733,-1.66,-0.42032,394.7475,"December 09, 22",-0.0042032
2022-12-12,394.11,398.95,393.41,398.95,385.07,75405835,75405835,4.84,1.23,396.355,"December 12, 22",0.0123
2022-12-13,410.22,410.49,399.07,401.97,387.98,123782534,123782534,-8.25,-2.01,405.4375,"December 13, 22",-0.0201
2022-12-14,401.61,405.5,396.31,399.4,385.5,108111349,108111349,-2.21,-0.55029,400.705,"December 14, 22",-0.0055029
2022-12-15,394.3,395.25,387.89,389.63,376.07,117705900,117705900,-4.67,-1.18,391.7675,"December 15, 22",-0.0118
2022-12-16,385.18,386.58,381.04,383.27,371.63,119858000,119858000,-1.91,-0.49587,384.0175,"December 16, 22",-0.0049587
2022-12-19,383.47,383.82,378.28,380.02,368.48,79878103,79878103,-3.45,-0.89968,381.3975,"December 19, 22",-0.0089968
2022-12-20,379.23,382.23,377.85,380.54,368.99,74427240,74427240,1.31,0.34544,379.9625,"December 20, 22",0.0034544
2022-12-21,383.25,387.41,382.69,386.23,374.5,78167400,78167400,2.98,0.77756,384.895,"December 21, 22",0.0077756
2022-12-22,383.05,386.21,374.77,380.72,369.16,100120900,100120900,-2.33,-0.60828,381.1875,"December 22, 22",-0.0060828
2022-12-23,379.65,383.06,378.03,382.91,371.28,59857329,59857329,3.26,0.85869,380.9125,"December 23, 22",0.0085869
2022-12-27,382.79,383.15,379.65,381.4,369.82,51638200,51638200,-1.39,-0.36312,381.7475,"December 27, 22",-0.0036312
2022-12-28,381.33,383.39,376.42,376.66,365.22,70911520,70911520,-4.67,-1.22,379.45,"December 28, 22",-0.0122
2022-12-29,379.63,384.35,379.08,383.44,371.8,66970900,66970900,3.81,1.0,381.625,"December 29, 22",0.01
2022-12-30,380.64,382.58,378.43,382.43,370.82,84022205,84022205,1.79,0.47026,381.02,"December 30, 22",0.0047026
2023-01-03,384.37,386.43,377.83,380.82,369.26,74850731,74850731,-3.55,-0.92359,382.3625,"January 03, 23",-0.0092359
2023-01-04,383.18,385.88,380.0,383.76,372.11,85934100,85934100,0.58,0.15136,383.205,"January 04, 23",0.0015136
2023-01-05,381.72,381.84,378.76,379.38,367.86,76970500,76970500,-2.34,-0.61301,380.425,"January 05, 23",-0.0061301
2023-01-06,382.61,389.25,379.41,388.08,376.3,104189603,104189603,5.47,1.43,384.8375,"January 06, 23",0.0143
2023-01-09,390.37,393.7,387.67,387.86,376.08,73978100,73978100,-2.51,-0.64298,389.9,"January 09, 23",-0.0064298
2023-01-10,387.25,390.65,386.27,390.58,378.72,65358100,65358100,3.33,0.85991,388.6875,"January 10, 23",0.0085991
2023-01-11,392.23,395.6,391.38,395.52,383.51,68881100,68881100,3.29,0.83879,393.6825,"January 11, 23",0.0083879
2023-01-12,396.67,398.49,392.42,396.96,384.91,90157700,90157700,0.29,0.07310863,396.135,"January 12, 23",0.0007310863
2023-01-13,393.62,399.1,393.34,398.5,386.4,63903932,63903932,4.88,1.24,396.14,"January 13, 23",0.0124
2023-01-17,398.48,400.23,397.06,397.77,385.69,62677300,62677300,-0.71,-0.17818,398.385,"January 17, 23",-0.0017818
2023-01-18,399.01,400.12,391.28,391.49,379.6,99632300,99632300,-7.52,-1.88,395.475,"January 18, 23",-0.0188
2023-01-19,389.36,391.08,387.26,388.64,376.84,86958919,86958919,-0.72,-0.18492,389.085,"January 19, 23",-0.0018492
2023-01-20,390.1,396.04,388.38,395.88,383.86,91806400,91806400,5.78,1.48,392.6,"January 20, 23",0.0148
2023-01-23,396.72,402.65,395.72,400.63,388.47,84178800,84178800,3.91,0.98558,398.93,"January 23, 23",0.0098558
2023-01-24,398.88,401.15,397.64,400.2,388.05,59524911,59524911,1.32,0.33093,399.4675,"January 24, 23",0.0033093
2023-01-25,395.95,400.7,393.56,400.35,388.19,84800300,84800300,4.4,1.11,397.64,"January 25, 23",0.0111
2023-01-26,403.13,404.92,400.03,404.75,392.46,72287425,72287425,1.62,0.40186,403.2075,"January 26, 23",0.0040186
2023-01-27,403.66,408.16,403.44,405.68,393.36,68346200,68346200,2.03,0.50042,405.235,"January 27, 23",0.0050042
2023-01-30,402.8,405.13,400.28,400.59,388.43,74202018,74202018,-2.21,-0.54866,402.2,"January 30, 23",-0.0054866
2023-01-31,401.13,406.53,400.77,406.48,394.14,86811800,86811800,5.35,1.33,403.7275,"January 31, 23",0.0133
2023-02-01,405.21,413.67,402.35,410.8,398.33,101459200,101459200,5.59,1.38,408.0075,"February 01, 23",0.0138
2023-02-02,414.86,418.31,412.88,416.78,404.13,101654500,101654500,1.92,0.46281,415.7075,"February 02, 23",0.0046281
2023-02-03,411.59,416.97,411.09,412.35,399.83,94736800,94736800,0.76,0.18465,413.0,"February 03, 23",0.0018465
2023-02-06,409.79,411.29,408.1,409.83,397.39,60295325,60295325,0.04,0.0097611,409.7525,"February 06, 23",9.7611e-05
2023-02-07,408.87,416.49,407.57,415.19,402.58,90990745,90990745,6.32,1.55,412.03,"February 07, 23",0.0155
2023-02-08,413.13,414.53,409.93,410.65,398.18,76227500,76227500,-2.48,-0.6003,412.06,"February 08, 23",-0.006003
2023-02-09,414.41,414.57,405.81,407.09,394.73,78694900,78694900,-7.32,-1.77,410.47,"February 09, 23",-0.0177
2023-02-10,405.86,408.44,405.01,408.04,395.65,70769715,70769715,2.18,0.53713,406.8375,"February 10, 23",0.0053713
2023-02-13,408.72,412.97,408.24,412.83,400.3,64913539,64913539,4.11,1.01,410.69,"February 13, 23",0.0101
2023-02-14,411.24,415.05,408.51,412.64,400.11,88389313,88389313,1.4,0.34043,411.86,"February 14, 23",0.0034043
2023-02-15,410.35,414.06,409.47,413.98,401.41,61685279,61685279,3.63,0.88461,411.965,"February 15, 23",0.0088461
2023-02-16,408.79,412.91,408.14,408.28,395.88,76431500,76431500,-0.51,-0.12476,409.53,"February 16, 23",-0.0012476
2023-02-17,406.06,407.51,404.05,407.26,394.89,89257815,89257815,1.2,0.29552,406.22,"February 17, 23",0.0029552
2023-02-21,403.06,404.16,398.82,399.09,386.97,82655924,82655924,-3.97,-0.98497,401.2825,"February 21, 23",-0.0098497
2023-02-22,399.52,401.13,397.02,398.54,386.44,83742300,83742300,-0.98,-0.24529,399.0525,"February 22, 23",-0.0024529
2023-02-23,401.56,402.2,396.25,400.66,388.49,96242400,96242400,-0.9,-0.22413,400.1675,"February 23, 23",-0.0022413
2023-02-24,395.42,397.25,393.64,396.38,384.34,108194413,108194413,0.96,0.24278,395.6725,"February 24, 23",0.0024278
2023-02-27,399.87,401.29,396.75,397.73,385.65,80444736,80444736,-2.14,-0.53517,398.91,"February 27, 23",-0.0053517
2023-02-28,397.23,399.28,396.15,396.26,384.23,96438600,96438600,-0.97,-0.24419,397.23,"February 28, 23",-0.0024419
2023-03-01,395.41,396.69,393.38,394.74,382.75,99706823,99706823,-0.67,-0.16944,395.055,"March 01, 23",-0.0016944
2023-03-02,392.68,398.69,392.33,397.81,385.73,85404726,85404726,5.13,1.31,395.3775,"March 02, 23",0.0131
2023-03-03,399.71,404.45,399.03,404.19,391.92,90120000,90120000,4.48,1.12,401.845,"March 03, 23",0.0112
2023-03-06,405.05,407.45,404.01,404.47,392.19,72795946,72795946,-0.58,-0.14319,405.245,"March 06, 23",-0.0014319
2023-03-07,404.42,404.67,397.63,398.27,386.18,108310600,108310600,-6.15,-1.52,401.2475,"March 07, 23",-0.0152
2023-03-08,398.39,399.71,396.59,398.92,386.81,74746632,74746632,0.53,0.13304,398.4025,"March 08, 23",0.0013304
2023-03-09,399.74,401.48,390.53,391.56,379.67,111945322,111945322,-8.18,-2.05,395.8275,"March 09, 23",-0.0205
2023-03-10,390.99,393.16,384.32,385.91,374.19,189285696,189285696,-5.08,-1.3,388.595,"March 10, 23",-0.013
2023-03-13,381.81,390.39,380.65,385.36,373.66,157790000,157790000,3.55,0.92978,384.5525,"March 13, 23",0.0092978
2023-03-14,390.5,393.45,387.05,391.73,379.84,149752400,149752400,1.23,0.31498,390.6825,"March 14, 23",0.0031498
2023-03-15,385.89,389.49,383.71,389.28,377.46,172996933,172996933,3.39,0.87849,387.0925,"March 15, 23",0.0087849
2023-03-16,386.82,396.47,386.29,396.11,384.08,143759805,143759805,9.29,2.4,391.4225,"March 16, 23",0.024
2023-03-17,393.22,394.4,388.55,389.99,379.59,140553411,140553411,-3.23,-0.82142,391.54,"March 17, 23",-0.0082142
2023-03-20,390.8,394.17,390.07,393.74,383.24,93056894,93056894,2.94,0.7523,392.195,"March 20, 23",0.007523
2023-03-21,397.24,399.41,395.58,398.91,388.27,91524248,91524248,1.67,0.4204,397.785,"March 21, 23",0.004204
2023-03-22,398.73,402.49,392.07,392.11,381.66,111748133,111748133,-6.62,-1.66,396.35,"March 22, 23",-0.0166
2023-03-23,395.09,399.29,390.35,393.17,382.69,119351319,119351319,-1.92,-0.48597,394.475,"March 23, 23",-0.0048597
2023-03-24,391.84,395.84,389.4,395.75,385.2,107770124,107770124,3.91,0.99786,393.2075,"March 24, 23",0.0099786
2023-03-27,398.12,398.92,395.56,396.49,385.92,74010408,74010408,-1.63,-0.40942,397.2725,"March 27, 23",-0.0040942
2023-03-28,395.77,396.49,393.69,395.6,385.05,62871700,62871700,-0.17,-0.04295424,395.3875,"March 28, 23",-0.0004295424
2023-03-29,399.93,401.6,398.68,401.35,390.65,77497900,77497900,1.43,0.35506,400.39,"March 29, 23",0.0035506
2023-03-30,404.09,404.35,401.76,403.7,392.94,69840049,69840049,-0.39,-0.09651315,403.475,"March 30, 23",-0.0009651315
2023-03-31,404.66,409.7,404.55,409.39,398.48,112062624,112062624,4.73,1.17,407.075,"March 31, 23",0.0117
2023-04-03,408.85,411.37,408.44,410.95,399.99,67391100,67391100,2.1,0.51364,409.9025,"April 03, 23",0.0051364
2023-04-04,411.62,411.92,407.24,408.67,397.77,66601534,66601534,-2.95,-0.71668,409.8625,"April 04, 23",-0.0071668
2023-04-05,407.91,408.7,405.88,407.6,396.73,65200243,65200243,-0.31,-0.07599716,407.5225,"April 05, 23",-0.0007599716
2023-04-06,406.77,409.48,405.68,409.19,398.28,63743345,63743345,2.42,0.59493,407.78,"April 06, 23",0.0059493
2023-04-10,406.61,409.69,405.97,409.61,398.69,63681042,63681042,3.0,0.73781,407.97,"April 10, 23",0.0073781
2023-04-11,410.26,411.18,408.92,409.72,398.8,59297945,59297945,-0.54,-0.13162,410.02,"April 11, 23",-0.0013162
2023-04-12,411.87,412.17,407.44,408.05,397.17,86420400,86420400,-3.82,-0.92748,409.8825,"April 12, 23",-0.0092748
2023-04-13,409.18,413.84,407.99,413.47,402.45,85814800,85814800,4.29,1.05,411.12,"April 13, 23",0.0105
2023-04-14,412.81,415.09,410.06,412.46,401.46,78161500,78161500,-0.35,-0.08478477,412.605,"April 14, 23",-0.0008478477
2023-04-17,412.37,413.96,411.09,413.94,402.9,66436400,66436400,1.57,0.38073,412.84,"April 17, 23",0.0038073
2023-04-18,415.58,415.72,412.78,414.21,403.17,63560000,63560000,-1.37,-0.32966,414.5725,"April 18, 23",-0.0032966
2023-04-19,412.22,415.08,412.16,414.14,403.1,55227330,55227330,1.92,0.46577,413.4,"April 19, 23",0.0046577
2023-04-20,411.21,413.7,410.27,411.88,400.9,75840400,75840400,0.67,0.16293,411.765,"April 20, 23",0.0016293
2023-04-21,412.19,412.68,410.17,412.2,401.21,73457422,73457422,0.01,0.00242607,411.81,"April 21, 23",2.42607e-05
2023-04-24,411.99,413.07,410.6,412.63,401.63,64332100,64332100,0.64,0.15534,412.0725,"April 24, 23",0.0015534
2023-04-25,410.58,411.16,406.02,406.08,395.25,97766721,97766721,-4.5,-1.1,408.46,"April 25, 23",-0.011
2023-04-26,406.72,407.84,403.78,404.36,393.58,80447049,80447049,-2.36,-0.58025,405.675,"April 26, 23",-0.0058025
2023-04-27,407.0,412.69,406.74,412.41,401.41,92968400,92968400,5.41,1.33,409.71,"April 27, 23",0.0133
2023-04-28,411.49,415.94,411.43,415.93,404.84,89433137,89433137,4.44,1.08,413.6975,"April 28, 23",0.0108
2023-05-01,415.47,417.62,415.27,415.51,404.43,62122300,62122300,0.04,0.00962765,415.9675,"May 01, 23",9.62765e-05
2023-05-02,414.77,414.82,407.82,410.84,399.89,103998500,103998500,-3.93,-0.94751,412.0625,"May 02, 23",-0.0094751
2023-05-03,411.36,413.87,407.77,408.02,397.14,91531800,91531800,-3.34,-0.81194,410.255,"May 03, 23",-0.0081194
2023-05-04,406.93,407.27,403.74,405.13,394.33,94901900,94901900,-1.8,-0.44234,405.7675,"May 04, 23",-0.0044234
2023-05-05,408.91,413.72,408.64,412.63,401.63,87891791,87891791,3.72,0.90974,410.975,"May 05, 23",0.0090974
2023-05-08,412.97,413.24,411.28,412.74,401.74,50046800,50046800,-0.23,-0.05569412,412.5575,"May 08, 23",-0.0005569412
2023-05-09,411.13,412.09,410.69,410.93,399.97,49220119,49220119,-0.2,-0.04864641,411.21,"May 09, 23",-0.0004864641
2023-05-10,413.88,414.54,408.87,412.85,401.84,96142922,96142922,-1.03,-0.24886,412.535,"May 10, 23",-0.0024886
2023-05-11,411.95,412.43,409.97,412.13,401.14,70157100,70157100,0.18,0.04369462,411.62,"May 11, 23",0.0004369462
2023-05-12,413.42,413.64,409.07,411.59,400.62,70481548,70481548,-1.83,-0.44265,411.93,"May 12, 23",-0.0044265
2023-05-15,412.22,413.43,410.23,413.01,402.0,54289400,54289400,0.79,0.19165,412.2225,"May 15, 23",0.0019165
2023-05-16,411.86,412.82,410.24,410.25,399.31,57705500,57705500,-1.61,-0.39091,411.2925,"May 16, 23",-0.0039091
2023-05-17,412.35,415.86,410.64,415.23,404.16,87287000,87287000,2.88,0.69844,413.52,"May 17, 23",0.0069844
2023-05-18,414.9,419.67,414.67,419.23,408.05,97177200,97177200,4.33,1.04,417.1175,"May 18, 23",0.0104
2023-05-19,420.17,420.72,417.35,418.62,407.46,103793317,103793317,-1.55,-0.3689,419.215,"May 19, 23",-0.003689
2023-05-22,418.64,420.39,417.35,418.79,407.62,60745400,60745400,0.15,0.03583031,418.7925,"May 22, 23",0.0003583031
2023-05-23,417.08,418.72,413.68,414.09,403.05,86383500,86383500,-2.99,-0.71689,415.8925,"May 23, 23",-0.0071689
2023-05-24,412.42,412.82,409.88,411.09,400.13,89213700,89213700,-1.33,-0.32249,411.5525,"May 24, 23",-0.0032249
2023-05-25,414.74,416.16,412.41,414.65,403.59,90961606,90961606,-0.09,-0.02170034,414.49,"May 25, 23",-0.0002170034
2023-05-26,415.33,420.77,415.25,420.02,408.82,93830000,93830000,4.69,1.13,417.8425,"May 26, 23",0.0113
2023-05-30,422.03,422.58,418.74,420.18,408.98,72216000,72216000,-1.85,-0.43836,420.8825,"May 30, 23",-0.0043836
2023-05-31,418.28,419.22,416.22,417.85,406.71,110811800,110811800,-0.43,-0.1028,417.8925,"May 31, 23",-0.001028
2023-06-01,418.09,422.92,416.79,421.82,410.57,88865018,88865018,3.73,0.89215,419.905,"June 01, 23",0.0089215
2023-06-02,424.5,428.74,423.95,427.92,416.51,91426171,91426171,3.42,0.80565,426.2775,"June 02, 23",0.0080565
2023-06-05,428.28,429.67,426.37,427.1,415.71,70316043,70316043,-1.18,-0.27552,427.855,"June 05, 23",-0.0027552
2023-06-06,426.67,428.58,425.99,428.03,416.62,64022200,64022200,1.36,0.31875,427.3175,"June 06, 23",0.0031875
2023-06-07,428.44,429.62,426.11,426.55,415.18,85373300,85373300,-1.89,-0.44114,427.68,"June 07, 23",-0.0044114
2023-06-08,426.62,429.6,425.82,429.13,417.69,61952842,61952842,2.51,0.58835,427.7925,"June 08, 23",0.0058835
2023-06-09,429.96,431.99,428.87,429.9,418.44,85742800,85742800,-0.06,-0.01395479,430.18,"June 09, 23",-0.0001395479
2023-06-12,430.92,433.88,430.17,433.8,422.23,76256703,76256703,2.88,0.66834,432.1925,"June 12, 23",0.0066834
2023-06-13,435.32,437.33,434.63,436.66,425.02,95899704,95899704,1.34,0.30782,435.985,"June 13, 23",0.0030782
2023-06-14,437.01,439.06,433.59,437.18,425.52,100612100,100612100,0.17,0.03890071,436.71,"June 14, 23",0.0003890071
2023-06-15,436.33,443.9,436.23,442.6,430.8,110303100,110303100,6.27,1.44,439.765,"June 15, 23",0.0144
2023-06-16,443.02,443.61,438.97,439.46,429.33,114165849,114165849,-3.56,-0.80358,441.265,"June 16, 23",-0.0080358
2023-06-20,437.45,438.37,435.03,437.18,427.11,76160400,76160400,-0.27,-0.06172134,437.0075,"June 20, 23",-0.0006172134
2023-06-21,436.16,436.99,434.33,434.94,424.92,76982300,76982300,-1.22,-0.27971,435.605,"June 21, 23",-0.0027971
2023-06-22,433.95,436.62,433.6,436.51,426.45,70637200,70637200,2.56,0.58993,435.17,"June 22, 23",0.0058993
2023-06-23,432.93,435.06,432.47,433.21,423.23,92074537,92074537,0.28,0.06467558,433.4175,"June 23, 23",0.0006467558
2023-06-26,432.62,434.61,431.19,431.44,421.5,72823600,72823600,-1.18,-0.27276,432.465,"June 26, 23",-0.0027276
2023-06-27,432.35,436.81,431.88,436.17,426.12,72813700,72813700,3.82,0.88354,434.3025,"June 27, 23",0.0088354
2023-06-28,435.05,437.44,434.41,436.39,426.33,75636000,75636000,1.34,0.30801,435.8225,"June 28, 23",0.0030801
2023-06-29,435.96,438.28,435.54,438.11,428.01,67882304,67882304,2.15,0.49316,436.9725,"June 29, 23",0.0049316
2023-06-30,441.44,444.3,441.11,443.28,433.06,104964019,104964019,1.84,0.41682,442.5325,"June 30, 23",0.0041682
2023-07-03,442.92,444.08,442.63,443.79,433.56,32793400,32793400,0.87,0.19642,443.355,"July 03, 23",0.0019642
2023-07-05,441.91,443.89,441.9,443.13,432.92,58418432,58418432,1.22,0.27607,442.7075,"July 05, 23",0.0027607
2023-07-06,439.42,440.1,437.06,439.66,429.53,80658302,80658302,0.24,0.05461745,439.06,"July 06, 23",0.0005461745
2023-07-07,438.63,442.64,438.3,438.55,428.44,86134178,86134178,-0.08,-0.01823861,439.53,"July 07, 23",-0.0001823861
2023-07-10,438.18,439.84,437.59,439.66,429.53,62443501,62443501,1.48,0.33776,438.8175,"July 10, 23",0.0033776
2023-07-11,440.45,442.97,439.44,442.46,432.26,64463800,64463800,2.01,0.45635,441.33,"July 11, 23",0.0045635
2023-07-12,446.39,447.48,444.91,446.02,435.74,91924527,91924527,-0.37,-0.08288716,446.2,"July 12, 23",-0.0008288716
2023-07-13,447.9,450.38,447.45,449.56,439.2,72425241,72425241,1.66,0.37062,448.8225,"July 13, 23",0.0037062
2023-07-14,450.48,451.36,448.49,449.28,438.93,69815823,69815823,-1.2,-0.26638,449.9025,"July 14, 23",-0.0026638
2023-07-17,449.13,451.93,449.08,450.84,440.45,52680221,52680221,1.71,0.38074,450.245,"July 17, 23",0.0038074
2023-07-18,450.5,454.86,450.05,454.19,443.72,80744448,80744448,3.69,0.81909,452.4,"July 18, 23",0.0081909
2023-07-19,455.01,456.43,454.11,455.2,444.71,65891700,65891700,0.19,0.04175732,455.1875,"July 19, 23",0.0004175732
2023-07-20,454.17,455.1,451.44,452.18,441.76,70591642,70591642,-1.99,-0.43816,453.2225,"July 20, 23",-0.0043816
2023-07-21,453.96,454.17,452.17,452.18,441.76,71275618,71275618,-1.78,-0.39211,453.12,"July 21, 23",-0.0039211
2023-07-24,453.37,455.04,452.3,454.2,443.73,54023400,54023400,0.83,0.18307,453.7275,"July 24, 23",0.0018307
2023-07-25,453.92,456.74,453.87,455.44,444.94,55191240,55191240,1.52,0.33486,454.9925,"July 25, 23",0.0033486
2023-07-26,454.47,456.99,453.38,455.51,445.01,71052900,71052900,1.04,0.22884,455.0875,"July 26, 23",0.0022884
2023-07-27,459.02,459.44,451.55,452.49,442.06,92194400,92194400,-6.53,-1.42,455.625,"July 27, 23",-0.0142
2023-07-28,455.88,457.78,452.49,456.92,446.39,80011800,80011800,1.04,0.22813,455.7675,"July 28, 23",0.0022813
2023-07-31,457.41,458.16,456.05,457.79,447.24,62040449,62040449,0.38,0.08307645,457.3525,"July 31, 23",0.0008307645
2023-08-01,456.27,457.25,455.49,456.48,445.96,55502199,55502199,0.21,0.04602538,456.3725,"August 01, 23",0.0004602538
2023-08-02,453.25,453.52,449.35,450.13,439.76,93933400,93933400,-3.12,-0.68836,451.5625,"August 02, 23",-0.0068836
2023-08-03,448.04,450.79,447.37,448.84,438.5,64419692,64419692,0.8,0.17856,448.76,"August 03, 23",0.0017856
2023-08-04,450.72,452.9,446.27,446.81,436.51,100128902,100128902,-3.91,-0.8675,449.175,"August 04, 23",-0.008675
2023-08-07,448.71,450.87,447.99,450.71,440.32,58357500,58357500,2.0,0.44572,449.57,"August 07, 23",0.0044572
2023-08-08,448.08,450.7,445.27,448.75,438.41,71361324,71361324,0.67,0.14953,448.2,"August 08, 23",0.0014953
2023-08-09,449.03,449.2,444.96,445.75,435.48,78789600,78789600,-3.28,-0.73046,447.235,"August 09, 23",-0.0073046
2023-08-10,448.19,451.7,444.7,445.91,435.63,93005500,93005500,-2.28,-0.50871,447.625,"August 10, 23",-0.0050871
2023-08-11,443.97,446.7,443.35,445.65,435.38,68690902,68690902,1.68,0.3784,444.9175,"August 11, 23",0.003784
2023-08-14,444.7,448.11,444.38,448.11,437.78,47867441,47867441,3.41,0.76681,446.325,"August 14, 23",0.0076681
2023-08-15,446.27,446.64,442.3,442.89,432.68,75707534,75707534,-3.38,-0.75739,444.525,"August 15, 23",-0.0075739
2023-08-16,442.46,444.18,439.53,439.64,429.51,80107206,80107206,-2.82,-0.63735,441.4525,"August 16, 23",-0.0063735
2023-08-17,441.16,441.43,435.75,436.29,426.24,95711315,95711315,-4.87,-1.1,438.6575,"August 17, 23",-0.011
2023-08-18,433.37,437.57,433.01,436.5,426.44,98851960,98851960,3.13,0.72225,435.1125,"August 18, 23",0.0072225
2023-08-21,437.55,440.11,435.32,439.34,429.22,68719000,68719000,1.79,0.4091,438.08,"August 21, 23",0.004091
2023-08-22,441.18,441.18,437.57,438.15,428.05,65062900,65062900,-3.03,-0.68679,439.52,"August 22, 23",-0.0068679
2023-08-23,439.25,443.67,439.1,443.03,432.82,68441021,68441021,3.78,0.86056,441.2625,"August 23, 23",0.0086056
2023-08-24,444.69,445.22,436.86,436.89,426.82,88517300,88517300,-7.8,-1.75,440.915,"August 24, 23",-0.0175
2023-08-25,438.68,441.3,435.0,439.97,429.83,102325103,102325103,1.29,0.29406,438.7375,"August 25, 23",0.0029406
2023-08-28,442.24,443.4,439.97,442.76,432.56,61595400,61595400,0.52,0.11758,442.0925,"August 28, 23",0.0011758
2023-08-29,442.65,449.45,442.46,449.16,438.81,83081916,83081916,6.51,1.47,445.93,"August 29, 23",0.0147
2023-08-30,449.51,451.67,448.78,451.01,440.62,69053911,69053911,1.5,0.3337,450.2425,"August 30, 23",0.003337
2023-08-31,451.65,452.83,450.16,450.35,439.97,66084600,66084600,-1.3,-0.28783,451.2475,"August 31, 23",-0.0028783
2023-09-01,453.17,453.67,449.68,451.19,440.79,58944098,58944098,-1.98,-0.43692,451.9275,"September 01, 23",-0.0043692
2023-09-05,450.73,451.06,449.17,449.24,438.89,55166210,55166210,-1.49,-0.33057,450.05,"September 05, 23",-0.0033057
2023-09-06,448.4,448.51,443.81,446.22,435.94,70758512,70758512,-2.18,-0.48617,446.735,"September 06, 23",-0.0048617
2023-09-07,443.11,445.55,442.75,444.85,434.6,70355426,70355426,1.74,0.39268,444.065,"September 07, 23",0.0039268
2023-09-08,444.9,447.11,444.53,445.52,435.25,62068437,62068437,0.62,0.13936,445.515,"September 08, 23",0.0013936
2023-09-11,448.24,448.77,446.47,448.45,438.12,60180118,60180118,0.21,0.0468499,447.9825,"September 11, 23",0.000468499
2023-09-12,446.95,448.53,445.39,445.99,435.71,67565422,67565422,-0.96,-0.21479,446.715,"September 12, 23",-0.0021479
2023-09-13,446.22,447.71,445.08,446.51,436.22,60199300,60199300,0.29,0.06499036,446.38,"September 13, 23",0.0006499036
2023-09-14,449.07,451.08,447.72,450.36,439.98,83430814,83430814,1.29,0.28726,449.5575,"September 14, 23",0.0028726
2023-09-15,447.14,447.48,442.92,443.37,434.68,111848859,111848859,-3.77,-0.84314,445.2275,"September 15, 23",-0.0084314
2023-09-18,443.05,444.97,442.56,443.63,434.94,55752213,55752213,0.58,0.13091,443.5525,"September 18, 23",0.0013091
2023-09-19,442.68,443.29,439.94,442.71,434.03,66514648,66514648,0.03,0.0067769,442.155,"September 19, 23",6.7769e-05
2023-09-20,444.01,444.44,438.43,438.64,430.04,82562602,82562602,-5.37,-1.21,441.38,"September 20, 23",-0.0121
2023-09-21,435.7,435.97,431.23,431.39,422.94,104095826,104095826,-4.31,-0.98921,433.5725,"September 21, 23",-0.0098921
2023-09-22,432.45,434.1,429.99,430.42,421.98,100829700,100829700,-2.03,-0.46942,431.74,"September 22, 23",-0.0046942
2023-09-25,429.17,432.27,428.72,432.23,423.76,70874534,70874534,3.06,0.713,430.5975,"September 25, 23",0.00713
2023-09-26,429.09,429.82,425.02,425.88,417.53,96168436,96168436,-3.21,-0.74809,427.4525,"September 26, 23",-0.0074809
2023-09-27,427.09,427.67,422.29,426.05,417.7,104705847,104705847,-1.04,-0.24351,425.775,"September 27, 23",-0.0024351
2023-09-28,425.48,430.25,424.87,428.52,420.12,92258308,92258308,3.04,0.71449,427.28,"September 28, 23",0.0071449
2023-09-29,431.67,431.85,425.91,427.48,419.1,115111319,115111319,-4.19,-0.97065,429.2275,"September 29, 23",-0.0097065
2023-10-02,426.62,428.6,424.46,427.31,418.94,83798600,83798600,0.69,0.16174,426.7475,"October 02, 23",0.0016174
2023-10-03,425.06,427.37,420.18,421.59,413.33,103760607,103760607,-3.47,-0.81636,423.55,"October 03, 23",-0.0081636
2023-10-04,422.07,425.43,420.56,424.66,416.34,87453000,87453000,2.59,0.61364,423.18,"October 04, 23",0.0061364
2023-10-05,424.36,425.37,421.17,424.5,416.18,70142744,70142744,0.14,0.03299086,423.85,"October 05, 23",0.0003299086
2023-10-06,421.97,431.13,420.6,429.54,421.12,113273309,113273309,7.57,1.79,425.81,"October 06, 23",0.0179
2023-10-09,427.58,432.88,427.01,432.29,423.82,80374400,80374400,4.71,1.1,429.94,"October 09, 23",0.011
2023-10-10,432.94,437.22,432.53,434.54,426.02,78607300,78607300,1.6,0.36957,434.3075,"October 10, 23",0.0036957
2023-10-11,435.64,436.58,433.18,436.32,427.77,62451736,62451736,0.68,0.15609,435.43,"October 11, 23",0.0015609
2023-10-12,436.95,437.34,431.23,433.66,425.16,81154230,81154230,-3.29,-0.75295,434.795,"October 12, 23",-0.0075295
2023-10-13,435.21,436.45,429.88,431.5,423.04,95201132,95201132,-3.71,-0.85246,433.26,"October 13, 23",-0.0085246
2023-10-16,433.82,437.14,433.57,436.04,427.49,75433200,75433200,2.22,0.51173,435.1425,"October 16, 23",0.0051173
2023-10-17,432.81,438.14,432.45,436.02,427.47,75324708,75324708,3.21,0.74166,434.855,"October 17, 23",0.0074166
2023-10-18,434.19,435.18,429.09,430.21,421.78,93559800,93559800,-3.98,-0.91665,432.1675,"October 18, 23",-0.0091665
2023-10-19,430.95,432.82,425.73,426.43,418.07,121323000,121323000,-4.52,-1.05,428.9825,"October 19, 23",-0.0105
2023-10-20,425.98,426.54,421.08,421.19,412.94,123919874,123919874,-4.79,-1.12,423.6975,"October 20, 23",-0.0112
2023-10-23,419.61,424.45,417.8,420.46,412.22,92035100,92035100,0.85,0.20257,420.58,"October 23, 23",0.0020257
2023-10-24,422.65,424.82,420.74,423.63,415.33,78564239,78564239,0.98,0.23187,422.96,"October 24, 23",0.0023187
2023-10-25,421.89,421.92,417.02,417.55,409.37,94223200,94223200,-4.34,-1.03,419.595,"October 25, 23",-0.0103
2023-10-26,416.45,417.33,411.6,412.55,404.46,115156800,115156800,-3.9,-0.93649,414.4825,"October 26, 23",-0.0093649
2023-10-27,414.19,414.6,409.21,410.68,402.63,107367700,107367700,-3.51,-0.84744,412.17,"October 27, 23",-0.0084744
2023-10-30,413.56,416.68,412.22,415.59,407.45,86562700,86562700,2.03,0.49086,414.5125,"October 30, 23",0.0049086
2023-10-31,416.18,418.53,414.21,418.2,410.0,79665200,79665200,2.02,0.48537,416.78,"October 31, 23",0.0048537
2023-11-01,419.2,423.5,418.65,422.66,414.38,98068115,98068115,3.46,0.82538,421.0025,"November 01, 23",0.0082538
2023-11-02,426.58,430.92,426.56,430.76,422.32,94938909,94938909,4.18,0.97989,428.705,"November 02, 23",0.0097989
2023-11-03,433.14,436.29,433.01,434.69,426.17,100167775,100167775,1.55,0.35785,434.2825,"November 03, 23",0.0035785
2023-11-06,435.47,436.15,433.68,435.69,427.15,67831700,67831700,0.22,0.05052013,435.2475,"November 06, 23",0.0005052013
2023-11-07,435.69,437.59,434.51,436.93,428.37,64256114,64256114,1.24,0.28461,436.18,"November 07, 23",0.0028461
2023-11-08,437.55,438.09,434.87,437.25,428.68,61746027,61746027,-0.3,-0.06856359,436.94,"November 08, 23",-0.0006856359
2023-11-09,438.43,438.47,433.4,433.84,425.34,83174417,83174417,-4.59,-1.05,436.035,"November 09, 23",-0.0105
2023-11-10,435.98,440.93,433.83,440.61,431.97,89558054,89558054,4.63,1.06,437.8375,"November 10, 23",0.0106
2023-11-13,439.23,441.33,438.42,440.19,431.56,52236100,52236100,0.96,0.21856,439.7925,"November 13, 23",0.0021856
2023-11-14,446.32,450.06,446.09,448.73,439.94,97176935,97176935,2.41,0.53997,447.8,"November 14, 23",0.0053997
2023-11-15,450.11,451.38,448.8,449.68,440.87,77327600,77327600,-0.43,-0.0955322,449.9925,"November 15, 23",-0.000955322
2023-11-16,449.22,450.56,448.12,450.23,441.41,66665800,66665800,1.01,0.22483,449.5325,"November 16, 23",0.0022483
2023-11-17,450.24,451.42,449.29,450.79,441.96,83193902,83193902,0.55,0.12216,450.435,"November 17, 23",0.0012216
2023-11-20,450.53,455.13,450.52,454.26,445.36,70055633,70055633,3.73,0.82791,452.61,"November 20, 23",0.0082791
2023-11-21,453.18,454.13,451.96,453.27,444.39,49244639,49244639,0.0858,0.01985966,453.135,"November 21, 23",0.0001985966
2023-11-22,454.98,456.38,453.89,455.02,446.1,59446573,59446573,0.04,0.0087916,455.0675,"November 22, 23",8.7916e-05
2023-11-24,455.07,455.5,454.73,455.3,446.38,29737400,29737400,0.23,0.05054167,455.15,"November 24, 23",0.0005054167
2023-11-27,454.65,455.49,454.08,454.48,445.57,50506000,50506000,-0.17,-0.0373914,454.675,"November 27, 23",-0.000373914
2023-11-28,454.08,456.27,453.5,454.93,446.01,62115011,62115011,0.85,0.18719,454.695,"November 28, 23",0.0018719
2023-11-29,457.15,458.32,454.2,454.61,445.7,63146000,63146000,-2.54,-0.55562,456.07,"November 29, 23",-0.0055562
2023-11-30,455.48,456.76,453.34,456.4,447.46,79752700,79752700,0.92,0.20198,455.495,"November 30, 23",0.0020198
2023-12-01,455.77,459.65,455.16,459.1,450.1,89183400,89183400,3.33,0.73063,457.42,"December 01, 23",0.0073063
2023-12-04,455.6,459.12,454.34,456.69,447.74,72430900,72430900,1.09,0.23924,456.4375,"December 04, 23",0.0023924
2023-12-05,455.26,457.59,454.87,456.6,447.65,69793500,69793500,1.34,0.29434,456.08,"December 05, 23",0.0029434
2023-12-06,458.81,458.84,454.31,454.76,445.85,69124700,69124700,-4.05,-0.88272,456.68,"December 06, 23",-0.0088272
2023-12-07,456.91,458.9,456.29,458.23,449.25,66995446,66995446,1.32,0.2889,457.5825,"December 07, 23",0.002889
2023-12-08,457.46,460.75,457.21,460.2,451.18,83194404,83194404,2.74,0.59896,458.905,"December 08, 23",0.0059896
2023-12-11,459.69,462.17,459.47,461.99,452.94,65002247,65002247,2.3,0.50034,460.83,"December 11, 23",0.0050034
2023-12-12,461.63,464.2,460.6,464.1,455.0,68327617,68327617,2.47,0.53506,462.6325,"December 12, 23",0.0053506
2023-12-13,464.49,470.76,464.12,470.5,461.28,93278000,93278000,6.01,1.29,467.4675,"December 13, 23",0.0129
2023-12-14,472.5,473.73,469.25,472.01,462.76,119026049,119026049,-0.49,-0.1037,471.8725,"December 14, 23",-0.001037
2023-12-15,469.49,470.7,467.43,469.33,462.0,141553673,141553673,-0.16,-0.03407953,469.2375,"December 15, 23",-0.0003407953
2023-12-18,470.98,472.98,469.89,471.97,464.6,70375300,70375300,0.99,0.2102,471.455,"December 18, 23",0.002102
2023-12-19,472.53,474.92,472.45,474.84,467.42,55761805,55761805,2.31,0.48886,473.685,"December 19, 23",0.0048886
2023-12-20,473.96,475.9,467.82,468.26,460.94,102921000,102921000,-5.7,-1.2,471.485,"December 20, 23",-0.012
2023-12-21,471.33,472.98,468.84,472.7,465.31,86667500,86667500,1.37,0.29067,471.4625,"December 21, 23",0.0029067
2023-12-22,473.86,475.38,471.7,473.65,466.25,67160419,67160419,-0.21,-0.04431689,473.6475,"December 22, 23",-0.0004431689
2023-12-26,474.07,476.58,473.99,475.65,468.22,55387000,55387000,1.58,0.33328,475.0725,"December 26, 23",0.0033328
2023-12-27,475.44,476.66,474.89,476.51,469.07,68000311,68000311,1.07,0.22505,475.875,"December 27, 23",0.0022505
2023-12-28,476.88,477.55,476.26,476.69,469.24,77158116,77158116,-0.19,-0.03984231,476.845,"December 28, 23",-0.0003984231
2023-12-29,476.49,477.03,473.3,475.31,467.88,122283149,122283149,-1.18,-0.24764,475.5325,"December 29, 23",-0.0024764
2024-01-02,472.16,473.67,470.49,472.65,465.27,123623700,123623700,0.49,0.10378,472.2425,"January 02, 24",0.0010378
2024-01-03,470.43,471.19,468.17,468.79,461.47,103585900,103585900,-1.64,-0.34862,469.645,"January 03, 24",-0.0034862
2024-01-04,468.3,470.96,467.05,467.28,459.98,84232200,84232200,-1.02,-0.21781,468.3975,"January 04, 24",-0.0021781
2024-01-05,467.49,470.44,466.43,467.92,460.61,86118913,86118913,0.43,0.09198058,468.07,"January 05, 24",0.0009198058
2024-01-08,468.43,474.75,468.3,474.6,467.19,74879100,74879100,6.17,1.32,471.52,"January 08, 24",0.0132
2024-01-09,471.87,474.93,471.35,473.88,466.48,65931439,65931439,2.01,0.42596,473.0075,"January 09, 24",0.0042596
2024-01-10,474.16,477.45,473.87,476.56,469.11,67310640,67310640,2.4,0.50616,475.51,"January 10, 24",0.0050616
2024-01-11,477.59,478.12,472.26,476.35,468.91,77940723,77940723,-1.24,-0.25964,476.08,"January 11, 24",-0.0025964
2024-01-12,477.84,478.6,475.23,476.68,469.23,58026420,58026420,-1.16,-0.24276,477.0875,"January 12, 24",-0.0024276
2024-01-16,475.26,476.61,473.06,474.93,467.51,85014900,85014900,-0.33,-0.06943568,474.965,"January 16, 24",-0.0006943568
2024-01-17,471.82,472.79,469.87,472.29,464.91,68843900,68843900,0.47,0.09961426,471.6925,"January 17, 24",0.0009961426
2024-01-18,474.01,477.06,472.42,476.49,469.05,91856248,91856248,2.48,0.5232,474.995,"January 18, 24",0.005232
2024-01-19,477.65,482.72,476.54,482.43,474.89,110834483,110834483,4.78,1.0,479.835,"January 19, 24",0.01
2024-01-22,484.01,485.22,482.78,483.45,475.9,75844931,75844931,-0.56,-0.1157,483.865,"January 22, 24",-0.001157
2024-01-23,484.01,485.11,482.89,484.86,477.28,49945300,49945300,0.85,0.17562,484.2175,"January 23, 24",0.0017562
2024-01-24,487.81,488.77,484.88,485.39,477.81,81765039,81765039,-2.42,-0.49609,486.7125,"January 24, 24",-0.0049609
2024-01-25,487.58,488.31,485.39,488.03,480.41,72525000,72525000,0.455,0.09229255,487.3275,"January 25, 24",0.0009229255
2024-01-26,487.59,489.12,486.54,487.41,479.79,76641609,76641609,-0.18,-0.03691626,487.665,"January 26, 24",-0.0003691626
2024-01-29,487.73,491.42,487.17,491.27,483.59,61322800,61322800,3.54,0.72581,489.3975,"January 29, 24",0.0072581
2024-01-30,490.56,491.62,490.11,490.89,483.22,58618400,58618400,0.33,0.06727006,490.795,"January 30, 24",0.0006727006
2024-01-31,488.62,489.08,482.86,482.88,475.34,126011100,126011100,-5.74,-1.17,485.86,"January 31, 24",-0.0117
2024-02-01,484.63,489.23,483.8,489.2,481.56,91891637,91891637,4.57,0.94299,486.715,"February 01, 24",0.0094299
2024-02-02,489.65,496.05,489.3,494.35,486.63,99228192,99228192,4.7,0.95987,492.3375,"February 02, 24",0.0095987
2024-02-05,493.7,494.38,490.23,492.55,484.85,75757102,75757102,-1.14,-0.23293,492.715,"February 05, 24",-0.0023293
2024-02-06,493.52,494.32,492.05,493.98,486.26,55918602,55918602,0.46,0.09320798,493.4675,"February 06, 24",0.0009320798
2024-02-07,496.29,498.53,495.36,498.1,490.32,70556506,70556506,1.81,0.36471,497.07,"February 07, 24",0.0036471
2024-02-08,498.1,498.71,497.26,498.32,490.53,52343636,52343636,0.22,0.04416784,498.0975,"February 08, 24",0.0004416784
2024-02-09,498.84,501.65,498.49,501.2,493.37,63979400,63979400,2.36,0.4731,500.045,"February 09, 24",0.004731
2024-02-12,501.17,503.5,500.24,500.98,493.15,56502300,56502300,-0.19,-0.03791129,501.4725,"February 12, 24",-0.0003791129
2024-02-13,494.53,497.09,490.72,494.08,486.36,113099200,113099200,-0.45,-0.09099549,494.105,"February 13, 24",-0.0009099549
2024-02-14,496.79,499.07,494.4,498.57,490.78,68387827,68387827,1.78,0.3583,497.2075,"February 14, 24",0.003583
2024-02-15,499.29,502.2,498.8,502.01,494.17,61683000,61683000,2.72,0.54477,500.575,"February 15, 24",0.0054477
2024-02-16,501.7,502.87,498.75,499.51,491.71,75532928,75532928,-2.19,-0.43652,500.7075,"February 16, 24",-0.0043652
2024-02-20,497.72,498.41,494.45,496.76,489.0,71736740,71736740,-0.96,-0.19288,496.835,"February 20, 24",-0.0019288
2024-02-21,495.42,497.37,493.56,497.21,489.44,59603800,59603800,1.79,0.36131,495.89,"February 21, 24",0.0036131
2024-02-22,504.01,508.49,503.02,507.5,499.57,76402535,76402535,3.49,0.69245,505.755,"February 22, 24",0.0069245
2024-02-23,509.27,510.13,507.1,507.85,499.92,61321818,61321818,-1.42,-0.27883,508.5875,"February 23, 24",-0.0027883
2024-02-26,508.3,508.75,505.86,505.99,498.08,50386738,50386738,-2.31,-0.45446,507.225,"February 26, 24",-0.0045446
2024-02-27,506.7,507.16,504.75,506.93,499.01,48854528,48854528,0.23,0.04539175,506.385,"February 27, 24",0.0004539175
2024-02-28,505.33,506.86,504.96,506.26,498.35,56506634,56506634,0.93,0.18404,505.8525,"February 28, 24",0.0018404
2024-02-29,508.07,509.74,505.35,508.08,500.14,83924800,83924800,0.01,0.00196823,507.81,"February 29, 24",1.96823e-05
2024-03-01,508.98,513.29,508.56,512.85,504.84,76844844,76844844,3.87,0.76034,510.92,"March 01, 24",0.0076034
2024-03-04,512.03,514.2,512.0,512.3,504.3,49799300,49799300,0.27,0.05273129,512.6325,"March 04, 24",0.0005273129
2024-03-05,510.24,510.7,504.91,507.18,499.26,72855623,72855623,-3.06,-0.59972,508.2575,"March 05, 24",-0.0059972
2024-03-06,510.55,512.07,508.42,509.75,501.79,68382400,68382400,-0.8,-0.15669,510.1975,"March 06, 24",-0.0015669
2024-03-07,513.14,515.89,509.81,514.81,506.77,58652100,58652100,1.67,0.32545,513.4125,"March 07, 24",0.0032545
2024-03-08,515.46,518.22,511.13,511.72,503.73,86532535,86532535,-3.74,-0.72557,514.1325,"March 08, 24",-0.0072557
2024-03-11,510.48,511.88,508.5,511.28,503.29,62557200,62557200,0.8,0.15672,510.535,"March 11, 24",0.0015672
2024-03-12,513.45,517.38,510.86,516.78,508.71,73114439,73114439,3.33,0.64855,514.6175,"March 12, 24",0.0064855
2024-03-13,517.11,517.29,514.49,515.97,507.91,55104100,55104100,-1.14,-0.22046,516.215,"March 13, 24",-0.0022046
2024-03-14,516.97,517.13,511.82,514.95,506.9,110171820,110171820,-2.02,-0.39074,515.2175,"March 14, 24",-0.0039074
2024-03-15,510.21,511.7,508.12,509.83,503.42,107646297,107646297,-0.38,-0.07447914,509.965,"March 15, 24",-0.0007447914
2024-03-18,514.0,515.48,512.44,512.86,506.42,88893331,88893331,-1.14,-0.22179,513.695,"March 18, 24",-0.0022179
2024-03-19,512.15,516.0,511.12,515.71,509.23,60755300,60755300,3.56,0.69511,513.745,"March 19, 24",0.0069511
2024-03-20,515.77,520.62,515.08,520.48,513.94,69594600,69594600,4.71,0.9132,517.9875,"March 20, 24",0.009132
2024-03-21,523.39,524.11,521.91,522.2,515.64,60256112,60256112,-1.19,-0.22736,522.9025,"March 21, 24",-0.0022736
2024-03-22,522.11,522.61,520.97,521.21,514.66,79070842,79070842,-0.9,-0.17238,521.725,"March 22, 24",-0.0017238
2024-03-25,519.8,520.95,519.61,519.77,513.24,48512108,48512108,-0.03,-0.00577145,520.0325,"March 25, 24",-5.77145e-05
2024-03-26,521.23,521.58,518.4,518.81,512.29,65463744,65463744,-2.42,-0.46429,520.005,"March 26, 24",-0.0046429
2024-03-27,521.71,523.21,519.49,523.17,516.6,82999800,82999800,1.46,0.27985,521.895,"March 27, 24",0.0027985
2024-03-28,523.21,524.61,522.78,523.07,516.5,96294900,96294900,-0.14,-0.0267579,523.4175,"March 28, 24",-0.000267579
2024-04-01,523.83,524.38,520.97,522.16,515.6,62477540,62477540,-1.67,-0.31881,522.835,"April 01, 24",-0.0031881
2024-04-02,518.24,518.98,516.48,518.84,512.32,74230308,74230308,0.6,0.11578,518.135,"April 02, 24",0.0011578
2024-04-03,517.72,520.95,517.67,519.41,512.88,59155800,59155800,1.69,0.32643,518.9375,"April 03, 24",0.0032643
2024-04-04,523.52,523.87,512.76,513.07,506.62,96858100,96858100,-10.45,-2.0,518.305,"April 04, 24",-0.02
2024-04-05,514.46,520.44,514.01,518.43,511.92,74546483,74546483,3.97,0.77168,516.835,"April 05, 24",0.0077168
2024-04-08,519.15,520.18,517.89,518.72,512.2,48401800,48401800,-0.43,-0.0828277,518.985,"April 08, 24",-0.000828277
2024-04-09,520.5,520.75,514.35,519.32,512.79,68124400,68124400,-1.18,-0.22671,518.73,"April 09, 24",-0.0022671
2024-04-10,513.48,516.16,512.09,514.12,507.66,82652806,82652806,0.64,0.12464,513.9625,"April 10, 24",0.0012464
2024-04-11,515.68,519.48,512.08,518.0,511.49,70099007,70099007,2.32,0.44989,516.31,"April 11, 24",0.0044989
2024-04-12,514.37,515.82,509.08,510.85,504.43,92561094,92561094,-3.52,-0.68433,512.53,"April 12, 24",-0.0068433
2024-04-15,515.13,515.3,503.58,504.45,498.11,92101447,92101447,-10.68,-2.07,509.615,"April 15, 24",-0.0207
2024-04-16,504.94,506.5,502.21,503.53,497.2,73484020,73484020,-1.41,-0.27924,504.295,"April 16, 24",-0.0027924
2024-04-17,506.05,506.22,499.12,500.55,494.26,75910305,75910305,-5.5,-1.09,502.985,"April 17, 24",-0.0109
2024-04-18,501.98,504.13,498.56,499.52,493.24,74548100,74548100,-2.46,-0.49006,501.0475,"April 18, 24",-0.0049006
2024-04-19,499.44,500.46,493.86,495.16,488.94,102212587,102212587,-4.28,-0.85696,497.23,"April 19, 24",-0.0085696
2024-04-22,497.83,502.38,495.43,499.72,493.44,67961048,67961048,1.89,0.37965,498.84,"April 22, 24",0.0037965
2024-04-23,501.78,506.09,499.53,505.65,499.3,64633620,64633620,3.87,0.77125,503.2625,"April 23, 24",0.0077125
2024-04-24,506.56,507.37,503.13,505.41,499.06,55928100,55928100,-1.15,-0.22702,505.6175,"April 24, 24",-0.0022702
2024-04-25,499.18,504.27,497.49,503.49,497.16,69122400,69122400,4.31,0.86342,501.1075,"April 25, 24",0.0086342
2024-04-26,506.35,509.88,505.7,508.26,501.87,64306118,64306118,1.91,0.37721,507.5475,"April 26, 24",0.0037721
2024-04-29,510.09,510.75,507.25,510.06,503.65,46415449,46415449,-0.03,-0.00588132,509.5375,"April 29, 24",-5.88132e-05
2024-04-30,508.56,509.56,501.98,501.98,495.67,77483600,77483600,-6.58,-1.29,505.52,"April 30, 24",-0.0129
2024-05-01,501.38,508.19,499.87,500.35,494.06,80242839,80242839,-1.03,-0.20543,502.4475,"May 01, 24",-0.0020543
2024-05-02,504.15,505.89,499.55,505.03,498.68,62550200,62550200,0.88,0.17455,503.655,"May 02, 24",0.0017455
2024-05-03,511.16,512.55,508.56,511.29,504.87,72756709,72756709,0.13,0.02543235,510.89,"May 03, 24",0.0002543235
2024-05-06,513.75,516.61,513.3,516.57,510.08,47264703,47264703,2.82,0.54891,515.0575,"May 06, 24",0.0054891
2024-05-07,517.56,518.57,516.45,517.14,510.64,52561300,52561300,-0.42,-0.08115001,517.43,"May 07, 24",-0.0008115001
2024-05-08,515.26,517.74,515.14,517.19,510.69,42047214,42047214,1.93,0.37457,516.3325,"May 08, 24",0.0037457
2024-05-09,517.38,520.21,516.71,520.17,513.63,43643700,43643700,2.79,0.53926,518.6175,"May 09, 24",0.0053926
2024-05-10,521.81,522.64,519.59,520.84,514.3,52233200,52233200,-0.97,-0.18589,521.22,"May 10, 24",-0.0018589
2024-05-13,522.56,522.67,519.74,520.91,514.36,36716400,36716400,-1.65,-0.31575,521.47,"May 13, 24",-0.0031575
2024-05-14,521.11,523.83,520.56,523.3,516.72,57535900,57535900,2.19,0.42026,522.2,"May 14, 24",0.0042026
2024-05-15,525.83,530.08,525.18,529.78,523.12,59504900,59504900,3.95,0.75119,527.7175,"May 15, 24",0.0075119
2024-05-16,529.88,531.52,528.54,528.69,522.05,50244827,50244827,-1.19,-0.22458,529.6575,"May 16, 24",-0.0022458
2024-05-17,528.81,529.52,527.32,529.45,522.8,59187600,59187600,0.64,0.12103,528.775,"May 17, 24",0.0012103
2024-05-20,529.57,531.56,529.17,530.06,523.4,37764206,37764206,0.49,0.0925279,530.09,"May 20, 24",0.000925279
2024-05-21,529.28,531.52,529.07,531.36,524.68,33437001,33437001,2.08,0.39299,530.3075,"May 21, 24",0.0039299
2024-05-22,530.65,531.38,527.6,529.83,523.17,48390000,48390000,-0.82,-0.15453,529.865,"May 22, 24",-0.0015453
2024-05-23,532.96,533.07,524.72,525.96,519.35,57211200,57211200,-7.0,-1.31,529.1775,"May 23, 24",-0.0131
2024-05-24,527.85,530.27,526.88,529.44,522.79,41291076,41291076,1.59,0.30122,528.61,"May 24, 24",0.0030122
2024-05-28,530.27,530.51,527.11,529.81,523.15,36269602,36269602,-0.46,-0.08674826,529.425,"May 28, 24",-0.0008674826
2024-05-29,525.68,527.31,525.37,526.1,519.49,45190323,45190323,0.42,0.07989651,526.115,"May 29, 24",0.0007989651
2024-05-30,524.52,525.2,521.33,522.61,516.04,46468510,46468510,-1.91,-0.36414,523.415,"May 30, 24",-0.0036414
2024-05-31,523.59,527.5,518.36,527.37,520.74,90785800,90785800,3.78,0.72194,524.205,"May 31, 24",0.0072194
2024-06-03,529.02,529.31,522.6,527.8,521.17,46835702,46835702,-1.22,-0.23062,527.1825,"June 03, 24",-0.0023062
2024-06-04,526.46,529.15,524.96,528.39,521.75,34632700,34632700,1.93,0.3666,527.24,"June 04, 24",0.003666
2024-06-05,530.77,534.69,528.73,534.67,527.95,47610400,47610400,3.9,0.73478,532.215,"June 05, 24",0.0073478
2024-06-06,534.98,535.42,532.68,534.66,527.94,30808530,30808530,-0.32,-0.05981532,534.435,"June 06, 24",-0.0005981532
2024-06-07,533.66,536.89,532.54,534.01,527.3,43224525,43224525,0.35,0.06558483,534.275,"June 07, 24",0.0006558483
2024-06-10,533.18,535.99,532.57,535.66,528.93,35729300,35729300,2.48,0.46513,534.35,"June 10, 24",0.0046513
2024-06-11,534.07,537.01,532.05,536.95,530.2,36383411,36383411,2.88,0.53926,535.02,"June 11, 24",0.0053926
2024-06-12,541.63,544.12,540.3,541.36,534.56,63251305,63251305,-0.27,-0.04984953,541.8525,"June 12, 24",-0.0004984953
2024-06-13,543.15,543.33,539.59,542.45,535.63,44760949,44760949,-0.7,-0.12888,542.13,"June 13, 24",-0.0012888
2024-06-14,540.88,542.81,539.85,542.78,535.96,40089900,40089900,1.9,0.35128,541.58,"June 14, 24",0.0035128
2024-06-17,542.08,548.53,541.61,547.1,540.23,55909364,55909364,5.02,0.92606,544.83,"June 17, 24",0.0092606
2024-06-18,547.16,548.62,546.73,548.49,541.6,41376417,41376417,1.33,0.24307,547.75,"June 18, 24",0.0024307
2024-06-20,549.44,550.12,545.18,547.0,540.13,70328226,70328226,-2.44,-0.44409,547.935,"June 20, 24",-0.0044409
2024-06-21,544.4,545.65,543.02,544.51,539.4,64513900,64513900,0.11,0.02020573,544.395,"June 21, 24",0.0002020573
2024-06-24,544.33,546.95,542.62,542.74,537.65,45528700,45528700,-1.59,-0.2921,544.16,"June 24, 24",-0.002921
2024-06-25,543.99,545.2,542.44,544.83,539.72,38273346,38273346,0.84,0.15441,544.115,"June 25, 24",0.0015441
2024-06-26,543.69,546.24,543.03,545.51,540.39,38550637,38550637,1.82,0.33475,544.6175,"June 26, 24",0.0033475
2024-06-27,545.37,546.96,544.61,546.37,541.25,35041500,35041500,1.0,0.18336,545.8275,"June 27, 24",0.0018336
2024-06-28,547.16,550.28,542.95,544.22,539.12,76144535,76144535,-2.94,-0.53732,546.1525,"June 28, 24",-0.0053732
2024-07-01,545.63,545.88,542.52,545.34,540.22,40297810,40297810,-0.29,-0.05314957,544.8425,"July 01, 24",-0.0005314957
2024-07-02,543.7,549.01,543.65,549.01,543.86,40434800,40434800,5.31,0.97664,546.3425,"July 02, 24",0.0097664
2024-07-03,548.69,551.83,548.65,551.46,546.29,32789911,32789911,2.77,0.50484,550.1575,"July 03, 24",0.0050484
2024-07-05,551.77,555.05,551.12,554.64,549.44,41488400,41488400,2.87,0.52014,553.145,"July 05, 24",0.0052014
2024-07-08,555.44,556.25,554.19,555.28,550.07,36110500,36110500,-0.16,-0.02880599,555.29,"July 08, 24",-0.0002880599
2024-07-09,556.26,557.18,555.52,555.82,550.61,27314125,27314125,-0.44,-0.0790997,556.195,"July 09, 24",-0.000790997
2024-07-10,557.07,561.67,556.77,561.32,556.06,38701220,38701220,4.25,0.76292,559.2075,"July 10, 24",0.0076292
2024-07-11,561.44,562.33,555.83,556.48,551.26,53054200,53054200,-4.96,-0.88344,559.02,"July 11, 24",-0.0088344
2024-07-12,557.63,563.67,557.15,559.99,554.74,53084405,53084405,2.36,0.42322,559.61,"July 12, 24",0.0042322
2024-07-15,562.03,564.84,559.63,561.53,556.26,40584300,40584300,-0.5,-0.08896322,562.0075,"July 15, 24",-0.0008896322
2024-07-16,562.87,565.16,562.1,564.86,559.56,36475300,36475300,2.0,0.35355,563.7475,"July 16, 24",0.0035355
2024-07-17,558.8,560.51,556.61,556.94,551.72,57119000,57119000,-1.86,-0.33286,558.215,"July 17, 24",-0.0033286
2024-07-18,558.51,559.52,550.43,552.66,547.48,56270400,56270400,-5.85,-1.05,555.28,"July 18, 24",-0.0105
2024-07-19,552.42,554.08,547.91,548.99,543.84,65509100,65509100,-3.43,-0.6209,550.85,"July 19, 24",-0.006209
2024-07-22,553.0,555.27,551.02,554.65,549.45,43346720,43346720,1.65,0.29837,553.485,"July 22, 24",0.0029837
2024-07-23,554.54,556.74,553.28,553.78,548.59,34439600,34439600,-0.76,-0.13705,554.585,"July 23, 24",-0.0013705
2024-07-24,548.86,549.17,540.29,541.23,536.15,74515300,74515300,-7.63,-1.39,544.8875,"July 24, 24",-0.0139
2024-07-25,541.35,547.46,537.45,538.41,533.36,61158300,61158300,-2.94,-0.54309,541.1675,"July 25, 24",-0.0054309
2024-07-26,542.28,547.19,541.49,544.44,539.33,53763800,53763800,2.16,0.39832,543.85,"July 26, 24",0.0039832
2024-07-29,546.02,547.05,542.72,544.76,539.65,39515824,39515824,-1.26,-0.23076,545.1375,"July 29, 24",-0.0023076
2024-07-30,546.26,547.34,538.52,542.0,536.92,46853632,46853632,-4.26,-0.77985,543.53,"July 30, 24",-0.0077985
2024-07-31,548.98,553.5,547.58,550.81,545.64,65663400,65663400,1.83,0.33335,550.2175,"July 31, 24",0.0033335
2024-08-01,552.57,554.87,539.43,543.01,537.92,76428732,76428732,-9.56,-1.73,547.47,"August 01, 24",-0.0173
2024-08-02,535.75,536.99,528.6,532.9,527.9,82789100,82789100,-2.85,-0.53196,533.56,"August 02, 24",-0.0053196
2024-08-05,511.64,523.58,510.27,517.38,512.53,146267400,146267400,5.74,1.12,515.7175,"August 05, 24",0.0112
2024-08-06,519.22,529.75,517.87,522.15,517.25,84826312,84826312,2.93,0.56431,522.2475,"August 06, 24",0.0056431
2024-08-07,528.47,531.59,518.05,518.66,513.8,70698340,70698340,-9.81,-1.86,524.1925,"August 07, 24",-0.0186
2024-08-08,523.91,531.29,521.84,530.65,525.67,63276600,63276600,6.74,1.29,526.9225,"August 08, 24",0.0129
2024-08-09,529.81,534.51,528.56,532.99,527.99,45619600,45619600,3.18,0.60022,531.4675,"August 09, 24",0.0060022
2024-08-12,534.21,535.73,530.95,533.27,528.27,42542100,42542100,-0.94,-0.17596,533.54,"August 12, 24",-0.0017596
2024-08-13,536.53,542.28,536.28,542.04,536.96,52333100,52333100,5.51,1.03,539.2825,"August 13, 24",0.0103
2024-08-14,542.85,544.96,540.12,543.75,538.65,42446929,42446929,0.9,0.16579,542.92,"August 14, 24",0.0016579
2024-08-15,549.5,553.36,548.88,553.07,547.88,60846812,60846812,3.57,0.64968,551.2025,"August 15, 24",0.0064968
2024-08-16,551.42,555.02,551.26,554.31,549.11,44430728,44430728,2.89,0.5241,553.0025,"August 16, 24",0.005241
2024-08-19,554.73,559.61,553.86,559.61,554.36,39121800,39121800,4.88,0.87971,556.9525,"August 19, 24",0.0087971
2024-08-20,559.15,560.84,557.33,558.7,553.46,33732300,33732300,-0.45,-0.0804793,559.005,"August 20, 24",-0.000804793
2024-08-21,559.77,562.11,554.73,560.62,555.36,41514600,41514600,0.85,0.15185,559.3075,"August 21, 24",0.0015185
2024-08-22,562.56,563.18,554.98,556.22,551.0,56121500,56121500,-6.34,-1.13,559.235,"August 22, 24",-0.0113
2024-08-23,559.53,563.09,557.29,562.13,556.86,50639400,50639400,2.6,0.46468,560.51,"August 23, 24",0.0046468
2024-08-26,563.18,563.91,559.05,560.79,555.53,35788609,35788609,-2.39,-0.42438,561.7325,"August 26, 24",-0.0042438
2024-08-27,559.49,562.06,558.32,561.56,556.29,32693900,32693900,2.07,0.36998,560.3575,"August 27, 24",0.0036998
2024-08-28,561.21,561.65,555.04,558.3,553.06,41066024,41066024,-2.91,-0.51852,559.05,"August 28, 24",-0.0051852
2024-08-29,560.31,563.68,557.18,558.35,553.11,38715200,38715200,-1.96,-0.34981,559.88,"August 29, 24",-0.0034981
2024-08-30,560.77,564.2,557.14,563.68,558.39,62700110,62700110,2.91,0.51893,561.4475,"August 30, 24",0.0051893
2024-09-03,560.47,560.81,549.51,552.08,546.9,60600113,60600113,-8.39,-1.5,555.7175,"September 03, 24",-0.015
2024-09-04,550.2,554.43,549.46,550.95,545.78,47224939,47224939,0.75,0.13631,551.26,"September 04, 24",0.0013631
2024-09-05,550.89,553.8,547.1,549.61,544.45,44264300,44264300,-1.28,-0.23235,550.35,"September 05, 24",-0.0023235
2024-09-06,549.94,551.6,539.44,540.36,535.29,68493805,68493805,-9.58,-1.74,545.335,"September 06, 24",-0.0174
2024-09-09,544.65,547.71,542.68,546.41,541.28,40445822,40445822,1.76,0.32314,545.3625,"September 09, 24",0.0032314
2024-09-10,548.36,549.15,543.38,548.79,543.64,36394600,36394600,0.43,0.07841564,547.42,"September 10, 24",0.0007841564
2024-09-11,548.7,555.36,539.96,554.42,549.22,75248608,75248608,5.72,1.04,549.61,"September 11, 24",0.0104
2024-09-12,555.01,559.4,552.74,559.09,553.85,51892735,51892735,4.08,0.73512,556.56,"September 12, 24",0.0073512
2024-09-13,559.71,563.03,559.45,562.01,556.74,39310501,39310501,2.3,0.41093,561.05,"September 13, 24",0.0041093
2024-09-16,561.74,563.11,559.9,562.84,557.56,36656122,36656122,1.1,0.19582,561.8975,"September 16, 24",0.0019582
2024-09-17,565.1,566.58,560.79,563.07,557.79,49321000,49321000,-2.03,-0.35923,563.885,"September 17, 24",-0.0035923
2024-09-18,563.74,568.69,560.83,561.4,556.13,59044937,59044937,-2.34,-0.41508,563.665,"September 18, 24",-0.0041508
2024-09-19,571.01,572.88,568.08,570.98,565.62,75315500,75315500,-0.03,-0.00525385,570.7375,"September 19, 24",-5.25385e-05
2024-09-20,567.84,569.31,565.17,568.25,564.65,77503110,77503110,0.41,0.07220344,567.6425,"September 20, 24",0.0007220344
2024-09-23,569.34,570.33,568.1,569.67,566.06,44116922,44116922,0.33,0.05796185,569.36,"September 23, 24",0.0005796185
2024-09-24,570.48,571.36,567.6,571.3,567.68,46805700,46805700,0.82,0.14374,570.185,"September 24, 24",0.0014374
2024-09-25,571.14,571.89,568.91,570.04,566.42,38428600,38428600,-1.1,-0.1926,570.495,"September 25, 24",-0.001926
2024-09-26,574.38,574.71,569.9,572.3,568.67,48336004,48336004,-2.08,-0.36213,572.8225,"September 26, 24",-0.0036213
2024-09-27,573.39,574.22,570.42,571.47,567.85,42100928,42100928,-1.92,-0.33485,572.375,"September 27, 24",-0.0033485
2024-09-30,570.42,574.38,568.08,573.76,570.12,63655448,63655448,3.34,0.58553,571.66,"September 30, 24",0.0058553
2024-10-01,573.4,574.06,566.0,568.62,565.01,72668800,72668800,-4.78,-0.83362,570.52,"October 01, 24",-0.0083362
2024-10-02,567.71,569.9,565.27,568.86,565.25,38097800,38097800,1.15,0.20257,567.935,"October 02, 24",0.0020257
2024-10-03,567.36,569.8,565.49,567.82,564.22,40846500,40846500,0.46,0.08107727,567.6175,"October 03, 24",0.0008107727
2024-10-04,572.35,573.36,568.1,572.98,569.35,43005186,43005186,0.63,0.11007,571.6975,"October 04, 24",0.0011007
2024-10-07,571.3,571.96,566.63,567.8,564.2,49964700,49964700,-3.5,-0.61264,569.4225,"October 07, 24",-0.0061264
2024-10-08,570.42,573.78,569.53,573.17,569.54,37398700,37398700,2.75,0.4821,571.725,"October 08, 24",0.004821
2024-10-09,573.16,577.71,572.55,577.14,573.48,37912244,37912244,3.98,0.6944,575.14,"October 09, 24",0.006944
2024-10-10,575.77,577.58,574.49,576.13,572.48,44138100,44138100,0.36,0.06252497,575.9925,"October 10, 24",0.0006252497
2024-10-11,576.05,580.33,575.91,579.58,575.9,42268000,42268000,3.53,0.61279,577.9675,"October 11, 24",0.0061279
2024-10-14,581.22,585.27,580.73,584.32,580.61,36217215,36217215,3.1,0.53336,582.885,"October 14, 24",0.0053336
2024-10-15,584.59,584.9,578.54,579.78,576.1,54203636,54203636,-4.81,-0.8228,581.9525,"October 15, 24",-0.008228
2024-10-16,579.78,582.83,578.96,582.3,578.61,30725436,30725436,2.52,0.43465,580.9675,"October 16, 24",0.0043465
2024-10-17,585.91,586.12,582.16,582.35,578.66,34393714,34393714,-3.56,-0.6076,584.135,"October 17, 24",-0.006076
2024-10-18,584.07,585.39,582.58,584.59,580.88,37416801,37416801,0.52,0.08903042,584.1575,"October 18, 24",0.0008903042
2024-10-21,583.85,584.85,580.6,583.63,579.93,36439010,36439010,-0.22,-0.03768091,583.2325,"October 21, 24",-0.0003768091
2024-10-22,581.05,584.5,580.38,583.32,579.62,34183835,34183835,2.27,0.39067,582.3125,"October 22, 24",0.0039067
2024-10-23,581.26,581.71,574.42,577.99,574.32,49314600,49314600,-3.27,-0.56257,578.845,"October 23, 24",-0.0056257
2024-10-24,579.98,580.06,576.57,579.24,575.57,34979900,34979900,-0.74,-0.12759,578.9625,"October 24, 24",-0.0012759
2024-10-25,581.51,584.46,578.08,579.04,575.37,47268200,47268200,-2.47,-0.42476,580.7725,"October 25, 24",-0.0042476
2024-10-28,582.58,582.71,580.52,580.83,577.15,30174704,30174704,-1.75,-0.30039,581.66,"October 28, 24",-0.0030039
2024-10-29,579.85,582.91,578.43,581.77,578.08,42899700,42899700,1.92,0.33112,580.74,"October 29, 24",0.0033112
2024-10-30,581.29,583.32,579.29,580.01,576.33,41435839,41435839,-1.28,-0.2202,580.9775,"October 30, 24",-0.002202
2024-10-31,575.56,575.63,568.44,568.64,565.03,60182500,60182500,-6.92,-1.2,572.0675,"October 31, 24",-0.012
2024-11-01,571.32,575.55,570.62,571.04,567.42,45667533,45667533,-0.28,-0.04900931,572.1325,"November 01, 24",-0.0004900931
2024-11-04,571.18,572.5,567.89,569.81,566.2,38217000,38217000,-1.37,-0.23985,570.345,"November 04, 24",-0.0023985
2024-11-05,570.74,576.74,570.52,576.7,573.04,39478322,39478322,5.96,1.04,573.675,"November 05, 24",0.0104
2024-11-06,589.2,591.93,585.39,591.04,587.29,68182000,68182000,1.84,0.31229,589.39,"November 06, 24",0.0031229
2024-11-07,593.08,596.65,593.0,595.61,591.83,47233212,47233212,2.53,0.42659,594.585,"November 07, 24",0.0042659
2024-11-08,596.17,599.64,596.17,598.19,594.4,46444900,46444900,2.02,0.33883,597.5425,"November 08, 24",0.0033883
2024-11-11,599.81,600.17,597.0,598.76,594.96,37586800,37586800,-1.05,-0.17506,598.935,"November 11, 24",-0.0017506
2024-11-12,598.68,599.29,594.37,596.9,593.11,43006128,43006128,-1.78,-0.29732,597.31,"November 12, 24",-0.0029732
2024-11-13,597.37,599.23,594.96,597.19,593.4,47388640,47388640,-0.18,-0.03013208,597.1875,"November 13, 24",-0.0003013208
2024-11-14,597.32,597.81,592.65,593.35,589.59,38904109,38904109,-3.97,-0.66464,595.2825,"November 14, 24",-0.0066464
2024-11-15,589.72,590.2,583.86,585.75,582.04,75988800,75988800,-3.97,-0.6732,587.3825,"November 15, 24",-0.006732
2024-11-18,586.22,589.49,585.34,588.15,584.42,37084100,37084100,1.93,0.32923,587.3,"November 18, 24",0.0032923
2024-11-19,584.71,591.04,584.03,590.3,586.56,49412046,49412046,5.59,0.95603,587.52,"November 19, 24",0.0095603
2024-11-20,590.38,590.79,584.63,590.5,586.76,50032600,50032600,0.12,0.02032589,589.075,"November 20, 24",0.0002032589
2024-11-21,593.4,595.12,587.45,593.67,589.91,46750300,46750300,0.27,0.04550051,592.41,"November 21, 24",0.0004550051
2024-11-22,593.66,596.15,593.15,595.51,591.73,38226400,38226400,1.85,0.31163,594.6175,"November 22, 24",0.0031163
2024-11-25,599.52,600.86,595.2,597.53,593.74,42441400,42441400,-1.99,-0.33193,598.2775,"November 25, 24",-0.0033193
2024-11-26,598.8,601.33,598.07,600.65,596.84,45621300,45621300,1.85,0.30895,599.7125,"November 26, 24",0.0030895
2024-11-27,600.46,600.85,597.28,598.83,595.03,34000200,34000200,-1.63,-0.27146,599.355,"November 27, 24",-0.0027146
2024-11-29,599.66,603.35,599.38,602.55,598.73,30177400,30177400,2.89,0.48194,601.235,"November 29, 24",0.0048194
2024-12-02,602.97,604.32,602.47,603.63,599.8,31746000,31746000,0.66,0.10946,603.3475,"December 02, 24",0.0010946
2024-12-03,603.39,604.16,602.34,603.91,600.08,26906629,26906629,0.52,0.08617975,603.45,"December 03, 24",0.0008617975
2024-12-04,605.63,607.91,604.95,607.66,603.81,42787600,42787600,2.03,0.33519,606.5375,"December 04, 24",0.0033519
2024-12-05,607.66,608.48,606.3,606.66,602.81,28762200,28762200,-1.0,-0.16457,607.275,"December 05, 24",-0.0016457
2024-12-06,607.44,609.07,607.02,607.81,603.96,31241549,31241549,0.37,0.06091137,607.835,"December 06, 24",0.0006091137
2024-12-09,607.69,607.86,604.08,604.68,600.85,34742738,34742738,-3.01,-0.49532,606.0775,"December 09, 24",-0.0049532
2024-12-10,605.37,605.8,602.13,602.8,598.98,37234515,37234515,-2.57,-0.42453,604.025,"December 10, 24",-0.0042453
2024-12-11,605.78,608.43,605.5,607.46,603.61,28677723,28677723,1.68,0.27733,606.7925,"December 11, 24",0.0027733
2024-12-12,606.58,607.16,604.33,604.33,600.5,31543812,31543812,-2.25,-0.37093,605.6,"December 12, 24",-0.0037093
2024-12-13,606.4,607.13,602.81,604.21,600.38,35904730,35904730,-2.19,-0.36115,605.1375,"December 13, 24",-0.0036115
2024-12-16,606.0,607.78,605.21,606.79,602.94,43695200,43695200,0.79,0.13036,606.445,"December 16, 24",0.0013036
2024-12-17,604.19,605.17,602.89,604.29,600.46,55773545,55773545,0.1,0.01655108,604.135,"December 17, 24",0.0001655108
2024-12-18,603.98,606.41,585.89,586.28,582.56,108248729,108248729,-17.7,-2.93,595.64,"December 18, 24",-0.0293
2024-12-19,591.36,593.0,585.85,586.1,582.38,85919500,85919500,-5.26,-0.88948,589.0775,"December 19, 24",-0.0088948
2024-12-20,581.77,595.75,580.91,591.15,589.38,125716700,125716700,9.38,1.61,587.395,"December 20, 24",0.0161
2024-12-23,590.89,595.3,587.66,594.69,592.91,57635828,57635828,3.8,0.6431,592.135,"December 23, 24",0.006431
2024-12-24,596.06,601.34,595.47,601.3,599.5,33160100,33160100,5.24,0.87911,598.5425,"December 24, 24",0.0087911
2024-12-26,599.5,602.48,598.08,601.34,599.54,41338891,41338891,1.84,0.30692,600.35,"December 26, 24",0.0030692
2024-12-27,597.54,597.78,590.76,595.01,593.23,64969310,64969310,-2.53,-0.4234,595.2725,"December 27, 24",-0.004234
2024-12-30,587.89,591.74,584.41,588.22,586.46,56578800,56578800,0.33,0.05613295,588.065,"December 30, 24",0.0005613295
2024-12-31,589.91,590.64,584.42,586.08,584.32,57052700,57052700,-3.82,-0.64925,587.7625,"December 31, 24",-0.0064925
2025-01-02,589.39,591.13,580.5,584.64,582.89,50204000,50204000,-4.75,-0.80592,586.415,"January 02, 25",-0.0080592
2025-01-03,587.53,592.6,586.43,591.95,590.18,37888500,37888500,4.42,0.7523,589.6275,"January 03, 25",0.007523
2025-01-06,596.27,599.7,593.6,595.36,593.57,47679442,47679442,-0.91,-0.15262,596.2325,"January 06, 25",-0.0015262
2025-01-07,597.42,597.75,586.78,588.63,586.87,60393100,60393100,-8.79,-1.47,592.645,"January 07, 25",-0.0147
2025-01-08,588.7,590.58,585.2,589.49,587.72,47304700,47304700,0.79,0.13419,588.4925,"January 08, 25",0.0013419
2025-01-10,585.88,585.95,578.55,580.49,578.75,73105046,73105046,-5.39,-0.91998,582.7175,"January 10, 25",-0.0091998
2025-01-13,575.77,581.75,575.35,581.39,579.65,47910100,47910100,5.62,0.97608,578.565,"January 13, 25",0.0097608
2025-01-14,584.36,585.0,578.35,582.19,580.44,48420600,48420600,-2.17,-0.37135,582.475,"January 14, 25",-0.0037135
2025-01-15,590.33,593.94,589.2,592.78,591.0,56900200,56900200,2.45,0.41502,591.5625,"January 15, 25",0.0041502
2025-01-16,594.17,594.35,590.93,591.64,589.87,43319700,43319700,-2.53,-0.4258,592.7725,"January 16, 25",-0.004258
2025-01-17,596.96,599.36,595.61,597.58,595.79,58070628,58070628,0.62,0.10386,597.3775,"January 17, 25",0.0010386
2025-01-21,600.67,603.06,598.67,603.05,601.24,42532900,42532900,2.38,0.39622,601.3625,"January 21, 25",0.0039622
2025-01-22,605.92,607.82,605.36,606.44,604.62,48196000,48196000,0.52,0.08581991,606.385,"January 22, 25",0.0008581991
2025-01-23,605.8,609.75,605.52,609.75,607.92,41152102,41152102,3.95,0.65203,607.705,"January 23, 25",0.0065203
2025-01-24,609.81,610.78,606.8,607.97,606.15,34604700,34604700,-1.84,-0.30173,608.84,"January 24, 25",-0.0030173
2025-01-27,594.81,599.69,594.64,599.37,597.57,70361125,70361125,4.56,0.76663,597.1275,"January 27, 25",0.0076663
2025-01-28,600.62,605.37,597.25,604.52,602.71,44433322,44433322,3.9,0.64933,601.94,"January 28, 25",0.0064933
2025-01-29,603.72,604.13,599.22,601.81,600.01,37177429,37177429,-1.91,-0.31637,602.22,"January 29, 25",-0.0031637
2025-01-30,603.96,606.6,600.72,605.04,603.23,39281300,39281300,1.08,0.17882,604.08,"January 30, 25",0.0017882
2025-01-31,607.5,609.96,601.05,601.82,600.02,66671500,66671500,-5.68,-0.93498,605.0825,"January 31, 25",-0.0093498
2025-02-03,592.67,600.29,590.49,597.77,595.98,65857248,65857248,5.1,0.86051,595.305,"February 03, 25",0.0086051
2025-02-04,597.83,602.3,597.28,601.78,599.98,33457815,33457815,3.95,0.66072,599.7975,"February 04, 25",0.0066072
2025-02-05,600.64,604.37,598.58,604.22,602.41,30653149,30653149,3.58,0.59603,601.9525,"February 05, 25",0.0059603
2025-02-06,605.99,606.45,602.63,606.32,604.5,35771503,35771503,0.33,0.05445634,605.3475,"February 06, 25",0.0005445634
2025-02-07,606.89,608.13,600.05,600.77,598.97,50788516,50788516,-6.12,-1.01,603.96,"February 07, 25",-0.0101
2025-02-10,604.03,605.5,602.74,604.85,603.04,26048714,26048714,0.82,0.13575,604.28,"February 10, 25",0.0013575
2025-02-11,602.55,605.86,602.43,605.31,603.5,30056740,30056740,2.76,0.45805,604.0375,"February 11, 25",0.0045805
2025-02-12,599.2,604.55,598.51,603.36,601.55,45076100,45076100,4.16,0.69426,601.405,"February 12, 25",0.0069426
2025-02-13,604.48,609.94,603.2,609.73,607.9,40921300,40921300,5.25,0.86852,606.8375,"February 13, 25",0.0086852
2025-02-14,609.94,610.99,609.07,609.7,607.87,26910448,26910448,-0.24,-0.03934813,609.925,"February 14, 25",-0.0003934813
2025-02-18,610.88,611.49,608.38,611.49,609.66,26749030,26749030,0.61,0.09985595,610.56,"February 18, 25",0.0009985595
2025-02-19,610.08,613.23,609.56,612.93,611.09,31011100,31011100,2.85,0.46715,611.45,"February 19, 25",0.0046715
2025-02-20,611.54,611.68,607.02,610.38,608.55,36554002,36554002,-1.16,-0.18969,610.155,"February 20, 25",-0.0018969
2025-02-21,610.16,610.3,599.47,599.94,598.14,76519818,76519818,-10.22,-1.67,604.9675,"February 21, 25",-0.0167
2025-02-24,602.02,603.03,596.49,597.21,595.42,50737213,50737213,-4.81,-0.79898,599.6875,"February 24, 25",-0.0079898
2025-02-25,597.15,597.89,589.56,594.24,592.46,58266500,58266500,-2.91,-0.48731,594.71,"February 25, 25",-0.0048731
2025-02-26,595.93,599.58,591.86,594.54,592.76,43321600,43321600,-1.39,-0.23325,595.4775,"February 26, 25",-0.0023325
2025-02-27,596.85,598.02,584.65,585.05,583.3,74196700,74196700,-11.8,-1.98,591.1425,"February 27, 25",-0.0198
2025-02-28,585.56,594.72,582.44,594.18,592.4,88744106,88744106,8.62,1.47,589.225,"February 28, 25",0.0147
2025-03-03,596.18,597.34,579.9,583.77,582.02,74249200,74249200,-12.41,-2.08,589.2975,"March 03, 25",-0.0208
2025-03-04,579.71,585.39,572.25,576.86,575.13,109648212,109648212,-2.85,-0.49163,578.5525,"March 04, 25",-0.0049163
2025-03-05,576.69,584.88,573.08,583.06,581.31,71230528,71230528,6.37,1.1,579.4275,"March 05, 25",0.011
2025-03-06,575.48,580.17,570.12,572.71,570.99,80094900,80094900,-2.77,-0.48134,574.62,"March 06, 25",-0.0048134
2025-03-07,570.9,577.39,565.63,575.92,574.19,81158816,81158816,5.02,0.87931,572.46,"March 07, 25",0.0087931
2025-03-10,567.59,569.54,555.59,560.58,558.9,99326624,99326624,-7.01,-1.24,563.325,"March 10, 25",-0.0124
2025-03-11,559.4,564.02,552.02,555.92,554.25,88102109,88102109,-3.48,-0.6221,557.84,"March 11, 25",-0.006221
2025-03-12,562.17,563.11,553.69,558.87,557.19,69588200,69588200,-3.3,-0.58701,559.46,"March 12, 25",-0.0058701
2025-03-13,558.49,559.11,549.68,551.42,549.77,74079414,74079414,-7.07,-1.27,554.675,"March 13, 25",-0.0127
2025-03-14,556.11,563.83,551.49,562.81,561.12,62660321,62660321,6.7,1.2,558.56,"March 14, 25",0.012
2025-03-17,562.79,569.71,562.35,567.15,565.45,49008709,49008709,4.36,0.77471,565.5,"March 17, 25",0.0077471
2025-03-18,564.8,565.02,559.06,561.02,559.34,66041422,66041422,-3.78,-0.66926,562.475,"March 18, 25",-0.0066926
2025-03-19,562.83,570.95,561.63,567.13,565.43,66556000,66556000,4.3,0.764,565.635,"March 19, 25",0.00764
2025-03-20,563.33,570.57,562.6,565.49,563.79,62958200,62958200,2.16,0.38343,565.4975,"March 20, 25",0.0038343
2025-03-21,559.28,564.89,558.03,563.98,563.98,83763000,83763000,4.7,0.84037,561.545,"March 21, 25",0.0084037
2025-03-24,570.8,575.15,570.2,574.08,574.08,58766800,58766800,3.28,0.57463,572.5575,"March 24, 25",0.0057463
2025-03-25,575.3,576.41,573.69,575.46,575.46,38355735,38355735,0.16,0.02781158,575.215,"March 25, 25",0.0002781158
2025-03-26,575.19,576.33,567.19,568.59,568.59,52228900,52228900,-6.6,-1.15,571.825,"March 26, 25",-0.0115
2025-03-27,567.18,570.9,564.94,567.08,567.08,42164248,42164248,-0.1,-0.01763109,567.525,"March 27, 25",-0.0001763109
2025-03-28,565.53,566.27,555.07,555.66,555.66,71662653,71662653,-9.87,-1.75,560.6325,"March 28, 25",-0.0175
2025-03-31,549.83,560.71,546.87,559.39,559.39,95020651,95020651,9.56,1.74,554.2,"March 31, 25",0.0174