tests/test_data/TLT_5y.csv

date,Open,High,Low,Close,adjClose,Volume,unadjustedVolume,change,changePercent,vwap,label,changeOverTime
2020-04-02,168.83,169.22,167.26,168.1,148.62,5771227,5771227,-0.73,-0.43239,168.3525,"April 02, 20",-0.0043239
2020-04-03,168.55,170.33,168.14,168.5,148.98,6570840,6570840,-0.05,-0.02966479,168.88,"April 03, 20",-0.0002966479
2020-04-06,167.0,168.27,166.53,168.06,148.59,9434800,9434800,1.06,0.63473,167.465,"April 06, 20",0.0063473
2020-04-07,164.96,166.42,163.71,166.3,147.03,13811848,13811848,1.34,0.81232,165.3475,"April 07, 20",0.0081232
2020-04-08,165.11,166.19,164.13,165.09,145.96,10147100,10147100,-0.02,-0.01211314,165.13,"April 08, 20",-0.0001211314
2020-04-09,164.28,165.79,163.78,165.39,146.23,14260806,14260806,1.11,0.67568,164.81,"April 09, 20",0.0067568
2020-04-13,164.75,165.71,163.88,163.88,144.89,8750300,8750300,-0.87,-0.52807,164.555,"April 13, 20",-0.0052807
2020-04-14,163.84,164.74,163.48,163.84,144.86,9019531,9019531,0.0,0.0,163.975,"April 14, 20",0.0
2020-04-15,166.8,168.6,166.74,168.18,148.69,10027800,10027800,1.38,0.82734,167.58,"April 15, 20",0.0082734
2020-04-16,169.26,170.32,169.02,170.09,150.38,8265414,8265414,0.83,0.49037,169.6725,"April 16, 20",0.0049037
2020-04-17,169.82,170.84,167.27,167.81,148.37,8612119,8612119,-2.01,-1.18,168.935,"April 17, 20",-0.0118
2020-04-20,168.44,169.29,167.96,169.16,149.56,6462639,6462639,0.72,0.42745,168.7125,"April 20, 20",0.0042745
2020-04-21,171.93,172.15,170.78,171.29,151.44,7850725,7850725,-0.64,-0.37224,171.5375,"April 21, 20",-0.0037224
2020-04-22,169.97,170.39,168.71,169.54,149.9,6230495,6230495,-0.43,-0.25299,169.6525,"April 22, 20",-0.0025299
2020-04-23,169.87,170.93,169.61,170.44,150.69,5968600,5968600,0.57,0.33555,170.2125,"April 23, 20",0.0033555
2020-04-24,169.61,170.84,169.57,170.84,151.05,6211804,6211804,1.23,0.72519,170.215,"April 24, 20",0.0072519
2020-04-27,169.66,169.75,167.44,167.66,148.23,9039500,9039500,-2.0,-1.18,168.6275,"April 27, 20",-0.0118
2020-04-28,168.55,169.85,168.45,169.59,149.94,9905415,9905415,1.04,0.61703,169.11,"April 28, 20",0.0061703
2020-04-29,169.53,170.26,167.96,168.71,149.16,8619600,8619600,-0.82,-0.48369,169.115,"April 29, 20",-0.0048369
2020-04-30,168.74,169.23,166.71,166.74,147.42,11606100,11606100,-2.0,-1.19,167.855,"April 30, 20",-0.0119
2020-05-01,167.5,168.11,166.44,167.95,148.68,10209421,10209421,0.45,0.26866,167.5,"May 01, 20",0.0026866
2020-05-04,167.56,167.68,166.48,167.16,147.98,8300923,8300923,-0.4,-0.23872,167.22,"May 04, 20",-0.0023872
2020-05-05,165.57,166.27,165.27,166.09,147.04,7831916,7831916,0.52,0.31407,165.8,"May 05, 20",0.0031407
2020-05-06,163.23,163.64,162.05,163.41,144.66,14721518,14721518,0.18,0.11027,163.0825,"May 06, 20",0.0011027
2020-05-07,163.56,166.37,163.34,166.14,147.08,9165455,9165455,2.58,1.58,164.8525,"May 07, 20",0.0158
2020-05-08,164.49,165.4,163.68,163.98,145.17,8130474,8130474,-0.51,-0.31005,164.3875,"May 08, 20",-0.0031005
2020-05-11,163.66,164.22,162.1,162.7,144.04,8713747,8713747,-0.96,-0.58658,163.17,"May 11, 20",-0.0058658
2020-05-12,163.16,164.93,163.13,164.37,145.51,10057348,10057348,1.21,0.7416,163.8975,"May 12, 20",0.007416
2020-05-13,165.09,166.29,164.83,165.52,146.53,13305600,13305600,0.43,0.26046,165.4325,"May 13, 20",0.0026046
2020-05-14,167.32,168.15,167.05,167.14,147.97,10080361,10080361,-0.18,-0.10758,167.415,"May 14, 20",-0.0010758
2020-05-15,168.3,168.49,166.33,166.71,147.59,7225634,7225634,-1.59,-0.94474,167.4575,"May 15, 20",-0.0094474
2020-05-18,164.93,165.06,162.42,163.05,144.35,10073986,10073986,-1.88,-1.14,163.865,"May 18, 20",-0.0114
2020-05-19,162.52,163.7,162.48,163.66,144.89,8639263,8639263,1.14,0.70145,163.09,"May 19, 20",0.0070145
2020-05-20,163.17,164.7,162.88,164.15,145.32,10927300,10927300,0.98,0.6006,163.725,"May 20, 20",0.006006
2020-05-21,164.86,165.36,164.29,164.56,145.68,8920309,8920309,-0.3,-0.18197,164.7675,"May 21, 20",-0.0018197
2020-05-22,164.72,165.68,164.61,165.55,146.56,4956814,4956814,0.83,0.50389,165.14,"May 22, 20",0.0050389
2020-05-26,163.71,163.79,162.98,163.33,144.59,8098939,8098939,-0.38,-0.23212,163.4525,"May 26, 20",-0.0023212
2020-05-27,162.79,163.91,162.59,163.03,144.33,8047400,8047400,0.245,0.14743,163.08,"May 27, 20",0.0014743
2020-05-28,161.96,162.57,161.66,162.43,143.8,10276172,10276172,0.47,0.2902,162.155,"May 28, 20",0.002902
2020-05-29,162.71,164.09,162.35,163.59,144.82,14662054,14662054,0.88,0.54084,163.185,"May 29, 20",0.0054084
2020-06-01,162.1,162.44,161.67,162.28,143.85,13353301,13353301,0.18,0.11104,162.1225,"June 01, 20",0.0011104
2020-06-02,161.67,162.09,161.25,161.69,143.33,11517100,11517100,0.02,0.01237088,161.675,"June 02, 20",0.0001237088
2020-06-03,160.18,160.33,158.94,159.54,141.42,12255736,12255736,-0.64,-0.39955,159.7475,"June 03, 20",-0.0039955
2020-06-04,158.92,159.01,157.19,157.23,139.37,14038600,14038600,-1.69,-1.06,158.0875,"June 04, 20",-0.0106
2020-06-05,154.61,156.16,153.16,156.11,138.38,17778549,17778549,1.5,0.97018,155.01,"June 05, 20",0.0097018
2020-06-08,155.07,156.85,155.05,156.71,138.91,10346700,10346700,1.64,1.06,155.92,"June 08, 20",0.0106
2020-06-09,159.05,159.64,158.3,158.49,140.49,9095300,9095300,-0.56,-0.35209,158.87,"June 09, 20",-0.0035209
2020-06-10,159.24,160.9,159.05,160.84,142.57,13135518,13135518,1.6,1.0,160.0075,"June 10, 20",0.01
2020-06-11,163.25,164.23,162.63,163.88,145.27,17086400,17086400,0.635,0.38591,163.4975,"June 11, 20",0.0038591
2020-06-12,162.41,163.66,162.05,162.3,143.87,9716433,9716433,-0.11,-0.06772982,162.605,"June 12, 20",-0.0006772982
2020-06-15,163.89,164.22,162.14,162.39,143.95,7760836,7760836,-1.5,-0.91525,163.16,"June 15, 20",-0.0091525
2020-06-16,159.41,161.23,158.7,159.9,141.74,13701298,13701298,0.49,0.30738,159.81,"June 16, 20",0.0030738
2020-06-17,160.27,160.77,159.34,160.56,142.32,7113900,7113900,0.29,0.18094,160.235,"June 17, 20",0.0018094
2020-06-18,162.04,162.48,161.61,162.26,143.83,7691400,7691400,0.22,0.13577,162.0975,"June 18, 20",0.0013577
2020-06-19,161.0,162.5,160.91,162.39,143.95,8565778,8565778,1.39,0.86335,161.7,"June 19, 20",0.0086335
2020-06-22,163.19,163.42,162.07,162.41,143.96,9319961,9319961,-0.78,-0.47797,162.7725,"June 22, 20",-0.0047797
2020-06-23,161.48,162.06,161.12,161.3,142.98,9088600,9088600,-0.18,-0.11147,161.49,"June 23, 20",-0.0011147
2020-06-24,161.53,163.09,161.52,163.03,144.51,11436501,11436501,1.5,0.92862,162.2925,"June 24, 20",0.0092862
2020-06-25,164.21,164.35,163.4,163.5,144.93,10968000,10968000,-0.71,-0.43237,163.865,"June 25, 20",-0.0043237
2020-06-26,164.25,165.32,164.18,165.25,146.48,12119310,12119310,1.0,0.60883,164.75,"June 26, 20",0.0060883
2020-06-29,164.85,165.27,164.38,164.73,146.02,7274571,7274571,-0.12,-0.07279345,164.8075,"June 29, 20",-0.0007279345
2020-06-30,165.23,165.29,163.48,163.93,145.31,14841700,14841700,-1.3,-0.78678,164.4825,"June 30, 20",-0.0078678
2020-07-01,162.81,163.56,162.15,163.42,145.03,13181262,13181262,0.61,0.37467,162.985,"July 01, 20",0.0037467
2020-07-02,162.7,163.74,162.24,163.59,145.18,7599940,7599940,0.89,0.54702,163.0675,"July 02, 20",0.0054702
2020-07-06,162.33,163.02,161.75,162.92,144.59,7972700,7972700,0.59,0.36346,162.505,"July 06, 20",0.0036346
2020-07-07,163.42,165.34,163.2,165.21,146.62,12791945,12791945,1.79,1.1,164.2925,"July 07, 20",0.011
2020-07-08,164.32,164.92,163.83,164.55,146.03,7253900,7253900,0.23,0.13997,164.405,"July 08, 20",0.0013997
2020-07-09,164.66,167.45,164.6,167.17,148.36,13373100,13373100,2.51,1.52,165.97,"July 09, 20",0.0152
2020-07-10,167.95,168.21,166.16,166.33,147.61,8478375,8478375,-1.62,-0.96457,167.1625,"July 10, 20",-0.0096457
2020-07-13,165.5,166.96,165.23,166.88,148.1,8054011,8054011,1.38,0.83384,166.1425,"July 13, 20",0.0083384
2020-07-14,167.93,168.14,166.98,167.12,148.31,11344635,11344635,-0.81,-0.48234,167.5425,"July 14, 20",-0.0048234
2020-07-15,165.92,166.95,165.83,166.34,147.62,7840586,7840586,0.42,0.25313,166.26,"July 15, 20",0.0025313
2020-07-16,167.4,167.77,167.04,167.13,148.32,9107400,9107400,-0.27,-0.16129,167.335,"July 16, 20",-0.0016129
2020-07-17,167.27,167.4,166.47,166.78,148.01,8550164,8550164,-0.49,-0.29294,166.98,"July 17, 20",-0.0029294
2020-07-20,167.51,167.62,166.8,167.19,148.37,6907518,6907518,-0.32,-0.19103,167.28,"July 20, 20",-0.0019103
2020-07-21,167.3,167.72,167.08,167.29,148.46,8455112,8455112,-0.01,-0.00597729,167.3475,"July 21, 20",-5.97729e-05
2020-07-22,168.26,168.46,167.69,167.79,148.91,6592100,6592100,-0.47,-0.27933,168.05,"July 22, 20",-0.0027933
2020-07-23,168.92,169.88,168.48,169.75,150.65,10471802,10471802,0.83,0.49136,169.2575,"July 23, 20",0.0049136
2020-07-24,169.01,169.92,168.87,169.74,150.64,7520837,7520837,0.73,0.43193,169.385,"July 24, 20",0.0043193
2020-07-27,170.25,170.3,168.99,169.11,150.08,6146734,6146734,-1.14,-0.6696,169.6625,"July 27, 20",-0.006696
2020-07-28,169.54,170.34,169.43,170.28,151.12,8520714,8520714,0.74,0.43648,169.8975,"July 28, 20",0.0043648
2020-07-29,170.05,170.39,168.98,169.99,150.86,6733733,6733733,-0.06,-0.03528374,169.8525,"July 29, 20",-0.0003528374
2020-07-30,171.05,171.26,170.75,171.11,151.85,9376128,9376128,0.06,0.03507746,171.0425,"July 30, 20",0.0003507746
2020-07-31,170.15,171.46,169.94,171.0,151.76,8886264,8886264,0.85,0.49956,170.6375,"July 31, 20",0.0049956
2020-08-03,169.24,169.99,168.97,169.95,150.99,9067756,9067756,0.71,0.41952,169.5375,"August 03, 20",0.0041952
2020-08-04,170.83,171.58,170.72,171.57,152.43,9878900,9878900,0.74,0.43318,171.175,"August 04, 20",0.0043318
2020-08-05,170.06,170.56,169.69,170.07,151.1,6954183,6954183,0.01,0.00588028,170.095,"August 05, 20",5.88028e-05
2020-08-06,171.38,172.25,170.62,171.02,151.94,9481800,9481800,-0.36,-0.21006,171.3175,"August 06, 20",-0.0021006
2020-08-07,171.28,171.5,169.58,169.88,150.93,8176900,8176900,-1.4,-0.81738,170.56,"August 07, 20",-0.0081738
2020-08-10,170.22,170.25,169.07,169.12,150.25,6408500,6408500,-1.1,-0.64622,169.665,"August 10, 20",-0.0064622
2020-08-11,167.17,167.49,165.88,167.11,148.46,19234202,19234202,-0.065,-0.03589161,166.9125,"August 11, 20",-0.0003589161
2020-08-12,165.7,166.07,164.99,165.59,147.12,11745839,11745839,-0.11,-0.06638503,165.5875,"August 12, 20",-0.0006638503
2020-08-13,165.31,165.58,163.17,163.82,145.55,12744712,12744712,-1.49,-0.90134,164.47,"August 13, 20",-0.0090134
2020-08-14,163.81,164.15,163.16,163.18,144.98,6398178,6398178,-0.63,-0.38459,163.575,"August 14, 20",-0.0038459
2020-08-17,163.97,164.46,163.43,163.59,145.34,6901500,6901500,-0.38,-0.23175,163.8625,"August 17, 20",-0.0023175
2020-08-18,164.36,164.87,164.09,164.76,146.38,8140643,8140643,0.4,0.24337,164.52,"August 18, 20",0.0024337
2020-08-19,165.37,165.61,163.3,163.73,145.47,12497748,12497748,-1.64,-0.99172,164.5025,"August 19, 20",-0.0099172
2020-08-20,165.39,165.65,164.93,165.21,146.78,10320126,10320126,-0.18,-0.10883,165.295,"August 20, 20",-0.0010883
2020-08-21,165.77,166.33,165.01,166.2,147.66,6836242,6836242,0.43,0.2594,165.8275,"August 21, 20",0.002594
2020-08-24,166.32,166.97,165.86,165.93,147.42,6490666,6490666,-0.39,-0.23449,166.27,"August 24, 20",-0.0023449
2020-08-25,164.35,165.09,163.83,164.66,146.29,10518301,10518301,0.31,0.18862,164.4825,"August 25, 20",0.0018862
2020-08-26,164.05,164.33,163.28,164.03,145.73,8276618,8276618,-0.02,-0.01219141,163.9225,"August 26, 20",-0.0001219141
2020-08-27,164.76,164.82,161.16,161.24,143.25,19860113,19860113,-3.52,-2.14,162.995,"August 27, 20",-0.0214
2020-08-28,161.77,162.05,160.64,161.12,143.15,8415402,8415402,-0.65,-0.40181,161.395,"August 28, 20",-0.0040181
2020-08-31,161.6,163.25,161.56,162.19,144.1,11388108,11388108,0.59,0.3651,162.15,"August 31, 20",0.003651
2020-09-01,161.76,164.07,161.18,163.86,145.75,10587634,10587634,2.1,1.3,162.7175,"September 01, 20",0.013
2020-09-02,163.51,165.56,163.49,165.42,147.13,15167718,15167718,1.91,1.17,164.495,"September 02, 20",0.0117
2020-09-03,165.75,167.24,165.44,165.89,147.55,16416624,16416624,0.14,0.08446456,166.08,"September 03, 20",0.0008446456
2020-09-04,164.41,164.7,162.45,162.74,144.75,13780313,13780313,-1.67,-1.02,163.575,"September 04, 20",-0.0102
2020-09-08,164.37,165.26,163.74,163.74,145.64,13790421,13790421,-0.63,-0.38328,164.2775,"September 08, 20",-0.0038328
2020-09-09,163.94,164.25,162.76,163.3,145.25,9559005,9559005,-0.64,-0.39039,163.5625,"September 09, 20",-0.0039039
2020-09-10,162.46,164.35,161.95,164.13,145.99,8847742,8847742,1.67,1.03,163.2225,"September 10, 20",0.0103
2020-09-11,164.31,164.57,164.08,164.48,146.3,5458222,5458222,0.17,0.10346,164.36,"September 11, 20",0.0010346
2020-09-14,164.79,165.08,164.23,164.47,146.29,4274947,4274947,-0.32,-0.19419,164.6425,"September 14, 20",-0.0019419
2020-09-15,164.17,164.47,163.79,164.07,145.93,6928500,6928500,-0.1,-0.06091247,164.125,"September 15, 20",-0.0006091247
2020-09-16,164.78,164.89,162.98,163.58,145.5,8816914,8816914,-1.2,-0.72824,164.0575,"September 16, 20",-0.0072824
2020-09-17,164.9,164.96,163.8,164.08,145.94,7813922,7813922,-0.82,-0.49727,164.435,"September 17, 20",-0.0049727
2020-09-18,164.17,164.24,163.34,163.57,145.49,7246300,7246300,-0.6,-0.36547,163.83,"September 18, 20",-0.0036547
2020-09-21,164.89,165.4,164.14,164.4,146.23,11086900,11086900,-0.49,-0.29717,164.7075,"September 21, 20",-0.0029717
2020-09-22,164.44,164.88,163.87,164.27,146.11,10524495,10524495,-0.17,-0.10338,164.365,"September 22, 20",-0.0010338
2020-09-23,164.3,164.53,163.48,164.49,146.31,6224800,6224800,0.19,0.11564,164.2,"September 23, 20",0.0011564
2020-09-24,164.96,165.12,164.62,165.12,146.87,8278100,8278100,0.16,0.09699321,164.955,"September 24, 20",0.0009699321
2020-09-25,165.11,165.42,164.71,165.12,146.87,5140300,5140300,0.01,0.00605657,165.09,"September 25, 20",6.05657e-05
2020-09-28,164.87,164.9,164.37,164.65,146.45,4470504,4470504,-0.22,-0.13344,164.6975,"September 28, 20",-0.0013344
2020-09-29,164.8,165.24,164.56,164.84,146.62,10297950,10297950,0.04,0.02427184,164.86,"September 29, 20",0.0002427184
2020-09-30,164.0,164.0,162.55,163.26,145.21,12971000,12971000,-0.74,-0.45122,163.4525,"September 30, 20",-0.0045122
2020-10-01,162.51,163.74,162.1,163.36,145.45,11523900,11523900,0.85,0.52304,162.9275,"October 01, 20",0.0052304
2020-10-02,163.61,163.67,162.18,162.75,144.91,8829140,8829140,-0.86,-0.52564,163.0525,"October 02, 20",-0.0052564
2020-10-05,160.95,160.95,159.52,159.57,142.08,14726045,14726045,-1.38,-0.85741,160.2475,"October 05, 20",-0.0085741
2020-10-06,159.33,161.41,158.68,160.43,142.84,22419400,22419400,1.1,0.69039,159.9625,"October 06, 20",0.0069039
2020-10-07,159.56,160.42,158.86,159.26,141.8,9429580,9429580,-0.3,-0.18802,159.525,"October 07, 20",-0.0018802
2020-10-08,159.97,160.25,159.66,160.12,142.57,8431544,8431544,0.15,0.09376758,160.0,"October 08, 20",0.0009376758
2020-10-09,159.52,160.27,158.81,160.09,142.54,8441506,8441506,0.57,0.35732,159.6725,"October 09, 20",0.0035732
2020-10-12,160.43,160.68,160.11,160.6,142.99,3962045,3962045,0.17,0.10597,160.455,"October 12, 20",0.0010597
2020-10-13,161.21,161.83,161.18,161.75,144.02,7914641,7914641,0.54,0.33497,161.4925,"October 13, 20",0.0033497
2020-10-14,162.33,162.75,161.97,162.12,144.35,6956736,6956736,-0.21,-0.12937,162.2925,"October 14, 20",-0.0012937
2020-10-15,163.04,163.19,161.64,161.84,144.1,9458911,9458911,-1.2,-0.73602,162.4275,"October 15, 20",-0.0073602
2020-10-16,161.66,162.32,161.1,161.39,143.7,8418197,8418197,-0.27,-0.16702,161.6175,"October 16, 20",-0.0016702
2020-10-19,160.5,160.98,160.05,160.78,143.15,9286787,9286787,0.28,0.17445,160.5775,"October 19, 20",0.0017445
2020-10-20,159.86,160.01,158.95,159.25,141.79,11189208,11189208,-0.61,-0.38158,159.5175,"October 20, 20",-0.0038158
2020-10-21,158.79,159.37,158.37,158.7,141.3,10453705,10453705,-0.09,-0.05667863,158.8075,"October 21, 20",-0.0005667863
2020-10-22,158.29,158.63,156.97,157.05,139.83,12665822,12665822,-1.24,-0.78337,157.735,"October 22, 20",-0.0078337
2020-10-23,156.81,158.21,156.75,158.01,140.69,8784136,8784136,1.2,0.76526,157.445,"October 23, 20",0.0076526
2020-10-26,159.21,160.02,159.01,159.48,142.0,7227337,7227337,0.27,0.16959,159.43,"October 26, 20",0.0016959
2020-10-27,160.23,160.7,159.9,160.55,142.95,6062330,6062330,0.32,0.19971,160.345,"October 27, 20",0.0019971
2020-10-28,161.38,161.46,160.2,160.7,143.08,11765800,11765800,-0.68,-0.42137,160.935,"October 28, 20",-0.0042137
2020-10-29,160.73,160.83,158.47,159.14,141.69,11932400,11932400,-1.59,-0.98924,159.7925,"October 29, 20",-0.0098924
2020-10-30,159.03,159.35,157.57,157.57,140.3,13095938,13095938,-1.46,-0.91807,158.38,"October 30, 20",-0.0091807
2020-11-02,158.7,159.19,158.33,158.58,141.35,10810500,10810500,-0.12,-0.07561437,158.7,"November 02, 20",-0.0007561437
2020-11-03,157.85,157.98,157.04,157.66,140.53,16228700,16228700,-0.19,-0.12037,157.6325,"November 03, 20",-0.0012037
2020-11-04,161.64,162.17,160.54,161.08,143.58,21570835,21570835,-0.56,-0.34645,161.3575,"November 04, 20",-0.0034645
2020-11-05,161.64,161.74,160.58,161.36,143.83,18537530,18537530,-0.28,-0.17322,161.33,"November 05, 20",-0.0017322
2020-11-06,159.62,159.92,158.94,159.41,142.09,12408432,12408432,-0.208,-0.13156,159.4725,"November 06, 20",-0.0013156
2020-11-09,155.97,156.15,154.63,156.06,139.1,23245038,23245038,0.09,0.0577034,155.7025,"November 09, 20",0.000577034
2020-11-10,154.96,155.81,154.78,155.16,138.3,12561000,12561000,0.2,0.12907,155.1775,"November 10, 20",0.0012907
2020-11-11,155.02,155.94,154.97,155.72,138.8,5888233,5888233,0.7,0.45155,155.4125,"November 11, 20",0.0045155
2020-11-12,156.94,158.4,156.71,158.37,141.16,16001553,16001553,1.43,0.91118,157.605,"November 12, 20",0.0091118
2020-11-13,158.36,158.5,157.91,158.16,140.97,7345549,7345549,-0.2,-0.12629,158.2325,"November 13, 20",-0.0012629
2020-11-16,157.73,158.28,157.61,157.78,140.63,6310400,6310400,0.05,0.03169974,157.85,"November 16, 20",0.0003169974
2020-11-17,158.77,159.16,158.59,158.81,141.55,7444600,7444600,0.04,0.02519368,158.8325,"November 17, 20",0.0002519368
2020-11-18,159.44,159.57,158.35,159.27,141.96,10333345,10333345,-0.17,-0.10662,159.1575,"November 18, 20",-0.0010662
2020-11-19,159.97,160.72,159.84,160.09,142.69,10637200,10637200,0.12,0.07501407,160.155,"November 19, 20",0.0007501407
2020-11-20,160.53,161.54,160.39,161.51,143.96,7247351,7247351,0.985,0.61048,160.9925,"November 20, 20",0.0061048
2020-11-23,160.82,160.99,160.28,160.77,143.3,11304789,11304789,-0.05,-0.03109066,160.715,"November 23, 20",-0.0003109066
2020-11-24,159.99,160.02,159.01,159.17,141.87,10892973,10892973,-0.82,-0.51253,159.5475,"November 24, 20",-0.0051253
2020-11-25,159.25,159.91,158.62,158.68,141.44,9146000,9146000,-0.57,-0.35793,159.115,"November 25, 20",-0.0035793
2020-11-27,159.61,160.27,159.58,160.22,142.81,4708200,4708200,0.61,0.38218,159.92,"November 27, 20",0.0038218
2020-11-30,160.03,160.53,159.76,160.02,142.63,13071600,13071600,-0.01,-0.00624883,160.085,"November 30, 20",-6.24883e-05
2020-12-01,158.55,158.74,156.68,157.5,140.53,13663889,13663889,-1.05,-0.66225,157.8675,"December 01, 20",-0.0066225
2020-12-02,156.88,156.93,155.48,156.25,139.41,12114580,12114580,-0.63,-0.40158,156.385,"December 02, 20",-0.0040158
2020-12-03,156.94,157.82,156.58,157.51,140.54,9626500,9626500,0.57,0.3632,157.2125,"December 03, 20",0.003632
2020-12-04,155.69,155.79,154.77,155.2,138.48,12734642,12734642,-0.49,-0.31473,155.3625,"December 04, 20",-0.0031473
2020-12-07,156.35,156.88,156.18,156.6,139.72,9316138,9316138,0.25,0.1599,156.5025,"December 07, 20",0.001599
2020-12-08,157.57,158.07,157.2,157.34,140.39,7397240,7397240,-0.23,-0.14597,157.545,"December 08, 20",-0.0014597
2020-12-09,156.55,157.32,156.01,156.82,139.92,7750100,7750100,0.27,0.17247,156.675,"December 09, 20",0.0017247
2020-12-10,157.24,158.29,156.83,158.21,141.16,10025124,10025124,0.97,0.61689,157.6425,"December 10, 20",0.0061689
2020-12-11,158.65,159.39,158.32,158.77,141.66,8136090,8136090,0.12,0.0756382,158.7825,"December 11, 20",0.000756382
2020-12-14,157.49,158.69,157.11,158.33,141.27,7535900,7535900,0.84,0.53337,157.905,"December 14, 20",0.0053337
2020-12-15,157.78,158.39,157.31,157.8,140.8,6847676,6847676,0.02,0.01267588,157.82,"December 15, 20",0.0001267588
2020-12-16,156.58,157.89,156.39,157.38,140.42,9954200,9954200,0.8,0.51092,157.06,"December 16, 20",0.0051092
2020-12-17,158.13,158.46,156.43,156.8,140.05,9422700,9422700,-1.33,-0.84108,157.455,"December 17, 20",-0.0084108
2020-12-18,157.12,157.38,156.18,156.33,139.63,6505271,6505271,-0.79,-0.5028,156.7525,"December 18, 20",-0.005028
2020-12-21,157.2,157.34,156.45,156.95,140.18,8988200,8988200,-0.25,-0.15903,156.985,"December 21, 20",-0.0015903
2020-12-22,157.56,157.83,157.08,157.76,140.91,7378508,7378508,0.1966,0.12694,157.5575,"December 22, 20",0.0012694
2020-12-23,156.62,156.69,155.46,156.67,139.93,9266649,9266649,0.05,0.0319244,156.36,"December 23, 20",0.000319244
2020-12-24,156.9,157.43,156.85,157.29,140.49,3117104,3117104,0.39,0.24857,157.1175,"December 24, 20",0.0024857
2020-12-28,156.38,157.45,156.1,157.36,140.55,7791100,7791100,0.98,0.62668,156.8225,"December 28, 20",0.0062668
2020-12-29,156.39,157.29,156.36,157.16,140.37,9030948,9030948,0.77,0.49236,156.8,"December 29, 20",0.0049236
2020-12-30,156.82,157.53,156.68,157.5,140.67,9097313,9097313,0.68,0.43362,157.1325,"December 30, 20",0.0043362
2020-12-31,157.46,158.08,157.45,157.73,140.88,7742413,7742413,0.27,0.17147,157.68,"December 31, 20",0.0017147
2021-01-04,156.67,158.18,156.54,157.54,140.71,13152900,13152900,0.87,0.55531,157.2325,"January 04, 21",0.0055531
2021-01-05,156.95,156.95,155.66,156.37,139.67,10458100,10458100,-0.58,-0.36954,156.4825,"January 05, 21",-0.0036954
2021-01-06,153.82,153.85,152.29,153.16,136.8,22827300,22827300,-0.66,-0.42907,153.28,"January 06, 21",-0.0042907
2021-01-07,151.79,152.17,151.26,151.81,135.59,14651900,14651900,0.02,0.0131761,151.7575,"January 07, 21",0.000131761
2021-01-08,151.48,151.96,150.66,151.32,135.15,13622819,13622819,-0.16,-0.10562,151.355,"January 08, 21",-0.0010562
2021-01-11,151.0,151.21,150.49,151.07,134.93,8380898,8380898,0.07,0.04635762,150.9425,"January 11, 21",0.0004635762
2021-01-12,150.79,151.16,149.93,150.95,134.82,12186305,12186305,0.16,0.10611,150.7075,"January 12, 21",0.0010611
2021-01-13,151.66,153.07,151.57,152.65,136.34,12533300,12533300,0.99,0.65278,152.2375,"January 13, 21",0.0065278
2021-01-14,152.58,152.64,150.79,151.22,135.07,14835500,14835500,-1.36,-0.89134,151.8075,"January 14, 21",-0.0089134
2021-01-15,152.19,152.36,151.47,151.82,135.6,11624700,11624700,-0.365,-0.24312,151.96,"January 15, 21",-0.0024312
2021-01-19,151.62,152.36,151.51,152.31,136.04,9575600,9575600,0.69,0.45509,151.95,"January 19, 21",0.0045509
2021-01-20,151.99,152.48,151.79,152.46,136.17,5368933,5368933,0.475,0.30923,152.18,"January 20, 21",0.0030923
2021-01-21,151.44,151.75,151.1,151.39,135.22,8164729,8164729,-0.05,-0.03301638,151.42,"January 21, 21",-0.0003301638
2021-01-22,151.85,152.01,151.42,151.88,135.65,9507200,9507200,0.03,0.01975634,151.79,"January 22, 21",0.0001975634
2021-01-25,152.76,153.69,152.64,153.67,137.25,8712616,8712616,0.91,0.59571,153.19,"January 25, 21",0.0059571
2021-01-26,153.1,153.6,152.92,153.38,136.99,7690318,7690318,0.28,0.18289,153.25,"January 26, 21",0.0018289
2021-01-27,154.07,154.5,153.53,153.77,137.34,7895249,7895249,-0.3,-0.19472,153.9675,"January 27, 21",-0.0019472
2021-01-28,153.4,153.46,152.16,152.92,136.58,10667800,10667800,-0.48,-0.31291,152.985,"January 28, 21",-0.0031291
2021-01-29,151.42,152.49,151.3,152.0,135.76,14966238,14966238,0.58,0.38304,151.8025,"January 29, 21",0.0038304
2021-02-01,151.66,152.36,151.49,152.0,135.92,8165534,8165534,0.34,0.22419,151.8775,"February 01, 21",0.0022419
2021-02-02,150.74,151.09,150.52,151.02,135.04,9177500,9177500,0.28,0.18575,150.8425,"February 02, 21",0.0018575
2021-02-03,150.43,150.59,149.58,149.68,133.84,9633100,9633100,-0.745,-0.49857,150.07,"February 03, 21",-0.0049857
2021-02-04,149.16,149.49,148.8,149.28,133.49,8262613,8262613,0.12,0.08045052,149.1825,"February 04, 21",0.0008045052
2021-02-05,149.1,149.57,148.02,148.03,132.37,10258935,10258935,-1.07,-0.71764,148.68,"February 05, 21",-0.0071764
2021-02-08,148.3,149.26,148.04,148.68,132.95,11574800,11574800,0.38,0.25624,148.57,"February 08, 21",0.0025624
2021-02-09,149.22,149.67,148.66,148.79,133.05,5218341,5218341,-0.43,-0.28817,149.085,"February 09, 21",-0.0028817
2021-02-10,149.28,149.78,149.14,149.78,133.93,8079802,8079802,0.5,0.33494,149.495,"February 10, 21",0.0033494
2021-02-11,149.68,149.79,148.75,148.96,133.2,11962758,11962758,-0.7191,-0.48103,149.295,"February 11, 21",-0.0048103
2021-02-12,147.7,148.08,147.03,147.11,131.55,14088400,14088400,-0.59,-0.39946,147.48,"February 12, 21",-0.0039946
2021-02-16,145.22,145.66,144.66,144.87,129.54,17789100,17789100,-0.35,-0.24101,145.1025,"February 16, 21",-0.0024101
2021-02-17,145.95,146.38,144.98,145.79,130.37,11203329,11203329,-0.16,-0.10963,145.775,"February 17, 21",-0.0010963
2021-02-18,144.61,145.6,144.32,145.2,129.84,10755817,10755817,0.59,0.40799,144.9325,"February 18, 21",0.0040799
2021-02-19,144.06,144.32,142.85,143.27,128.11,12741726,12741726,-0.79,-0.54838,143.625,"February 19, 21",-0.0054838
2021-02-22,143.03,143.74,141.72,142.18,127.14,13203900,13203900,-0.85,-0.59428,142.6675,"February 22, 21",-0.0059428
2021-02-23,141.52,142.5,141.14,141.77,126.77,12658500,12658500,0.25,0.17665,141.7325,"February 23, 21",0.0017665
2021-02-24,139.35,141.18,139.16,140.84,125.94,17363100,17363100,1.49,1.07,140.1325,"February 24, 21",0.0107
2021-02-25,139.52,139.92,136.61,138.54,123.88,52621705,52621705,-0.98,-0.70241,138.6475,"February 25, 21",-0.0070241
2021-02-26,140.77,143.3,139.68,143.12,127.98,45423326,45423326,2.35,1.67,141.7175,"February 26, 21",0.0167
2021-03-01,140.66,141.41,140.09,141.06,126.29,22050428,22050428,0.4,0.28437,140.805,"March 01, 21",0.0028437
2021-03-02,140.4,141.13,140.29,141.07,126.3,12482218,12482218,0.67,0.47721,140.7225,"March 02, 21",0.0047721
2021-03-03,139.38,140.15,138.76,139.54,124.93,19763736,19763736,0.16,0.11479,139.4575,"March 03, 21",0.0011479
2021-03-04,139.63,139.94,137.96,138.64,124.12,22366600,22366600,-0.992,-0.70902,139.0425,"March 04, 21",-0.0070902
2021-03-05,138.17,139.34,137.99,138.91,124.36,20598039,20598039,0.7413,0.53557,138.6025,"March 05, 21",0.0053557
2021-03-08,138.83,138.9,137.83,137.83,123.4,15236619,15236619,-1.0,-0.72031,138.3475,"March 08, 21",-0.0072031
2021-03-09,139.27,139.82,138.97,139.74,125.11,14463400,14463400,0.47,0.33747,139.45,"March 09, 21",0.0033747
2021-03-10,139.8,140.15,139.28,140.02,125.36,12387639,12387639,0.22,0.15737,139.8125,"March 10, 21",0.0015737
2021-03-11,139.17,139.38,138.46,139.01,124.45,14150742,14150742,-0.16,-0.11497,139.005,"March 11, 21",-0.0011497
2021-03-12,136.4,136.46,135.65,136.06,121.81,20402701,20402701,-0.34,-0.24927,136.1425,"March 12, 21",-0.0024927
2021-03-15,136.49,137.09,136.41,136.86,122.53,11366662,11366662,0.37,0.27108,136.7125,"March 15, 21",0.0027108
2021-03-16,137.02,137.12,135.75,136.31,122.04,15567907,15567907,-0.71,-0.51817,136.55,"March 16, 21",-0.0051817
2021-03-17,135.15,135.53,134.15,135.29,121.12,27107500,27107500,0.14,0.10359,135.03,"March 17, 21",0.0010359
2021-03-18,133.31,134.47,133.19,133.92,119.9,21622014,21622014,0.61,0.45758,133.7225,"March 18, 21",0.0045758
2021-03-19,134.08,134.83,133.8,134.75,120.64,18685000,18685000,0.67,0.4997,134.365,"March 19, 21",0.004997
2021-03-22,135.69,136.41,135.37,136.26,121.99,17047525,17047525,0.57,0.42008,135.9325,"March 22, 21",0.0042008
2021-03-23,136.59,137.54,136.15,137.49,123.09,16768448,16768448,0.905,0.65891,136.9425,"March 23, 21",0.0065891
2021-03-24,137.06,138.28,136.95,138.23,123.75,13863000,13863000,1.17,0.85364,137.63,"March 24, 21",0.0085364
2021-03-25,138.39,138.66,137.09,137.14,122.78,20782000,20782000,-1.25,-0.90324,137.82,"March 25, 21",-0.0090324
2021-03-26,136.42,137.24,136.22,136.66,122.35,8433300,8433300,0.24,0.17593,136.635,"March 26, 21",0.0017593
2021-03-29,136.83,136.85,134.97,135.5,121.31,13968100,13968100,-1.33,-0.97201,136.0375,"March 29, 21",-0.0097201
2021-03-30,135.3,136.51,135.01,136.21,121.95,15020800,15020800,0.91,0.67258,135.7575,"March 30, 21",0.0067258
2021-03-31,136.34,136.59,134.98,135.45,121.27,19271300,19271300,-0.89,-0.65278,135.84,"March 31, 21",-0.0065278
2021-04-01,136.55,137.62,136.3,137.51,123.28,14885947,14885947,0.96,0.70304,136.995,"April 01, 21",0.0070304
2021-04-05,136.55,136.97,135.94,136.91,122.74,8243000,8243000,0.36,0.26364,136.5925,"April 05, 21",0.0026364
2021-04-06,137.16,137.98,137.01,137.84,123.57,9282400,9282400,0.68,0.49577,137.4975,"April 06, 21",0.0049577
2021-04-07,137.45,138.1,136.88,136.88,122.71,11052827,11052827,-0.57,-0.4147,137.3275,"April 07, 21",-0.004147
2021-04-08,137.39,138.07,137.36,138.01,123.73,7847918,7847918,0.62,0.45127,137.7075,"April 08, 21",0.0045127
2021-04-09,137.5,138.19,137.09,137.51,123.28,8717951,8717951,0.01,0.00727273,137.5725,"April 09, 21",7.27273e-05
2021-04-12,137.46,137.53,137.1,137.45,123.22,7659000,7659000,-0.01,-0.00727484,137.385,"April 12, 21",-7.27484e-05
2021-04-13,137.3,138.51,137.2,138.48,124.15,13232800,13232800,1.18,0.85943,137.8725,"April 13, 21",0.0085943
2021-04-14,138.03,138.24,137.57,138.04,123.75,7293200,7293200,0.01,0.0072448,137.97,"April 14, 21",7.2448e-05
2021-04-15,139.49,140.98,139.46,140.35,125.82,23896725,23896725,0.86,0.61653,140.07,"April 15, 21",0.0061653
2021-04-16,139.1,139.73,138.93,139.26,124.85,15238401,15238401,0.16,0.11503,139.255,"April 16, 21",0.0011503
2021-04-19,138.74,139.31,138.55,138.86,124.49,13886874,13886874,0.12,0.08649272,138.865,"April 19, 21",0.0008649272
2021-04-20,138.45,139.76,138.43,139.5,125.06,11476500,11476500,1.05,0.7584,139.035,"April 20, 21",0.007584
2021-04-21,139.54,139.91,139.07,139.78,125.31,11902200,11902200,0.24,0.17199,139.575,"April 21, 21",0.0017199
2021-04-22,140.0,140.39,139.2,140.39,125.86,14156678,14156678,0.39,0.27857,139.995,"April 22, 21",0.0027857
2021-04-23,140.38,140.47,139.49,140.06,125.56,12302248,12302248,-0.32,-0.22795,140.1,"April 23, 21",-0.0022795
2021-04-26,140.15,140.51,139.85,139.86,125.39,9103549,9103549,-0.29,-0.20692,140.0925,"April 26, 21",-0.0020692
2021-04-27,139.59,139.82,138.53,138.64,124.29,14137300,14137300,-0.95,-0.68056,139.145,"April 27, 21",-0.0068056
2021-04-28,138.65,138.89,137.96,138.73,124.37,15263720,15263720,0.08,0.05769924,138.5575,"April 28, 21",0.0005769924
2021-04-29,137.45,138.36,137.13,138.32,124.0,17178229,17178229,0.87,0.63296,137.815,"April 29, 21",0.0063296
2021-04-30,138.51,138.73,137.98,138.64,124.29,15692322,15692322,0.133,0.09385604,138.465,"April 30, 21",0.0009385604
2021-05-03,138.7,139.65,138.28,138.52,124.37,16447700,16447700,-0.18,-0.12978,138.7875,"May 03, 21",-0.0012978
2021-05-04,139.49,140.16,139.16,139.46,125.21,18640004,18640004,-0.03,-0.02150692,139.5675,"May 04, 21",-0.0002150692
2021-05-05,139.03,139.85,138.92,139.69,125.42,11128146,11128146,0.66,0.47472,139.3725,"May 05, 21",0.0047472
2021-05-06,139.25,140.19,139.2,139.92,125.62,21907928,21907928,0.67,0.48115,139.64,"May 06, 21",0.0048115
2021-05-07,140.1,140.6,138.91,139.23,125.0,18346900,18346900,-0.87,-0.62099,139.71,"May 07, 21",-0.0062099
2021-05-10,138.95,139.25,137.69,137.82,123.74,15146246,15146246,-1.13,-0.81324,138.4275,"May 10, 21",-0.0081324
2021-05-11,137.23,137.48,136.77,137.04,123.04,15158611,15158611,-0.19,-0.13845,137.13,"May 11, 21",-0.0013845
2021-05-12,136.67,136.8,135.36,135.6,121.74,20859432,20859432,-1.07,-0.78291,136.1075,"May 12, 21",-0.0078291
2021-05-13,135.93,136.37,135.63,135.81,121.93,13074735,13074735,-0.12,-0.08828073,135.935,"May 13, 21",-0.0008828073
2021-05-14,136.53,137.08,136.22,137.08,123.07,17566732,17566732,0.55,0.40284,136.7275,"May 14, 21",0.0040284
2021-05-17,136.83,137.17,136.57,136.79,122.81,6113800,6113800,-0.04,-0.02923336,136.84,"May 17, 21",-0.0002923336
2021-05-18,136.4,136.57,136.07,136.44,122.5,11423100,11423100,0.04,0.02932551,136.37,"May 18, 21",0.0002932551
2021-05-19,136.54,137.3,135.62,136.11,122.2,14296300,14296300,-0.43,-0.31493,136.3925,"May 19, 21",-0.0031493
2021-05-20,136.76,137.49,136.67,137.23,123.21,13310501,13310501,0.47,0.34367,137.0375,"May 20, 21",0.0034367
2021-05-21,137.66,137.7,137.06,137.67,123.6,10171600,10171600,0.01,0.00726427,137.5225,"May 21, 21",7.26427e-05
2021-05-24,137.99,138.58,137.89,138.18,124.06,6868700,6868700,0.19,0.13769,138.16,"May 24, 21",0.0013769
2021-05-25,138.63,139.5,138.62,139.46,125.21,12346900,12346900,0.83,0.59872,139.0525,"May 25, 21",0.0059872
2021-05-26,139.59,139.91,138.88,139.22,124.99,9793707,9793707,-0.37,-0.26506,139.4,"May 26, 21",-0.0026506
2021-05-27,138.5,138.69,137.99,138.66,124.49,10695200,10695200,0.155,0.11552,138.46,"May 27, 21",0.0011552
2021-05-28,138.58,139.3,138.34,138.44,124.29,10258035,10258035,-0.142,-0.10102,138.665,"May 28, 21",-0.0010102
2021-06-01,137.82,138.26,137.25,138.21,124.27,11778666,11778666,0.39,0.28298,137.885,"June 01, 21",0.0028298
2021-06-02,138.55,138.79,138.32,138.53,124.55,7347905,7347905,-0.02,-0.01443522,138.5475,"June 02, 21",-0.0001443522
2021-06-03,138.51,138.51,137.85,138.01,124.09,10994063,10994063,-0.5,-0.36098,138.22,"June 03, 21",-0.0036098
2021-06-04,138.52,139.9,138.52,139.9,125.79,15773737,15773737,1.38,0.99625,139.21,"June 04, 21",0.0099625
2021-06-07,139.59,139.71,139.32,139.47,125.4,7799833,7799833,-0.12,-0.08596604,139.5225,"June 07, 21",-0.0008596604
2021-06-08,140.66,140.66,140.21,140.45,126.28,11231222,11231222,-0.205,-0.1493,140.495,"June 08, 21",-0.001493
2021-06-09,141.76,142.15,141.25,141.69,127.4,12768309,12768309,-0.075,-0.04937923,141.7125,"June 09, 21",-0.0004937923
2021-06-10,140.83,142.56,140.68,142.54,128.16,19698410,19698410,1.71,1.21,141.6525,"June 10, 21",0.0121
2021-06-11,142.31,142.4,141.84,142.31,127.95,8646700,8646700,0.005,0.0,142.215,"June 11, 21",0.0
2021-06-14,142.1,142.1,141.01,141.22,126.97,9401341,9401341,-0.88,-0.61928,141.6075,"June 14, 21",-0.0061928
2021-06-15,140.8,141.09,140.48,141.05,126.82,18207559,18207559,0.25,0.17756,140.855,"June 15, 21",0.0017756
2021-06-16,141.4,141.67,140.21,140.93,126.71,19676300,19676300,-0.47,-0.33239,141.0525,"June 16, 21",-0.0033239
2021-06-17,141.86,144.93,141.64,143.04,128.61,35225800,35225800,1.18,0.83181,142.8675,"June 17, 21",0.0083181
2021-06-18,144.28,146.04,144.12,145.73,131.03,26616912,26616912,1.45,1.0,145.0425,"June 18, 21",0.01
2021-06-21,144.39,144.49,143.02,143.29,128.83,16485035,16485035,-1.1,-0.76183,143.7975,"June 21, 21",-0.0076183
2021-06-22,142.17,143.68,142.12,143.64,129.15,14530318,14530318,1.47,1.03,142.9025,"June 22, 21",0.0103
2021-06-23,143.11,143.5,142.71,143.27,128.82,12041212,12041212,0.16,0.1118,143.1475,"June 23, 21",0.001118
2021-06-24,143.42,143.9,143.33,143.5,129.02,8788460,8788460,0.08,0.05578023,143.5375,"June 24, 21",0.0005578023
2021-06-25,143.26,143.4,141.37,142.01,127.68,15562491,15562491,-1.25,-0.87254,142.51,"June 25, 21",-0.0087254
2021-06-28,142.72,143.8,142.7,143.47,129.0,11460926,11460926,0.75,0.5255,143.1725,"June 28, 21",0.005255
2021-06-29,143.1,143.72,143.04,143.71,129.21,11218106,11218106,0.61,0.42628,143.3925,"June 29, 21",0.0042628
2021-06-30,144.25,144.93,144.07,144.35,129.79,15708900,15708900,0.1,0.06932409,144.4,"June 30, 21",0.0006932409
2021-07-01,143.98,144.31,143.53,144.17,129.79,10810000,10810000,0.19,0.13196,143.9975,"July 01, 21",0.0013196
2021-07-02,144.23,145.04,144.11,145.04,130.58,9650200,9650200,0.81,0.5616,144.605,"July 02, 21",0.005616
2021-07-06,145.72,146.99,145.72,146.74,132.11,20037200,20037200,1.02,0.69997,146.2925,"July 06, 21",0.0069997
2021-07-07,147.57,148.56,147.22,148.04,133.28,20964400,20964400,0.47,0.31849,147.8475,"July 07, 21",0.0031849
2021-07-08,148.88,149.44,148.17,148.62,133.8,17487838,17487838,-0.26,-0.17464,148.7775,"July 08, 21",-0.0017464
2021-07-09,146.87,146.99,146.49,146.53,131.92,14483634,14483634,-0.34,-0.2315,146.72,"July 09, 21",-0.002315
2021-07-12,147.09,147.23,146.17,146.34,131.75,10610428,10610428,-0.75,-0.50989,146.7075,"July 12, 21",-0.0050989
2021-07-13,146.82,147.46,144.64,145.22,130.74,23340375,23340375,-1.6,-1.09,146.035,"July 13, 21",-0.0109
2021-07-14,146.01,146.92,145.81,146.87,132.22,16038600,16038600,0.86,0.589,146.4025,"July 14, 21",0.00589
2021-07-15,147.95,148.6,147.03,148.49,133.68,18462700,18462700,0.54,0.36499,148.0175,"July 15, 21",0.0036499
2021-07-16,147.34,148.34,147.32,148.21,133.43,12787919,12787919,0.87,0.59047,147.8025,"July 16, 21",0.0059047
2021-07-19,150.95,151.95,150.62,151.46,136.36,40203900,40203900,0.51,0.33786,151.245,"July 19, 21",0.0033786
2021-07-20,152.53,152.71,149.76,150.0,135.04,25674800,25674800,-2.53,-1.66,151.25,"July 20, 21",-0.0166
2021-07-21,148.18,148.5,146.67,148.1,133.33,19988911,19988911,-0.08,-0.05398839,147.8625,"July 21, 21",-0.0005398839
2021-07-22,148.11,149.81,148.06,149.5,134.59,18136907,18136907,1.39,0.93849,148.87,"July 22, 21",0.0093849
2021-07-23,147.94,148.66,147.89,148.5,133.69,12639300,12639300,0.56,0.37853,148.2475,"July 23, 21",0.0037853
2021-07-26,149.0,149.06,147.88,148.06,133.3,10737870,10737870,-0.935,-0.63087,148.5,"July 26, 21",-0.0063087
2021-07-27,149.33,149.69,148.99,149.64,134.72,13036604,13036604,0.31,0.20759,149.4125,"July 27, 21",0.0020759
2021-07-28,148.67,149.67,148.27,149.65,134.73,14346869,14346869,0.98,0.65918,149.065,"July 28, 21",0.0065918
2021-07-29,148.78,149.22,148.53,148.82,133.98,11532032,11532032,0.04,0.02688533,148.8375,"July 29, 21",0.0002688533
2021-07-30,149.13,149.72,149.06,149.52,134.61,14342162,14342162,0.39,0.26152,149.3575,"July 30, 21",0.0026152
2021-08-02,149.45,151.23,149.18,150.67,135.81,21232706,21232706,1.22,0.81633,150.1325,"August 02, 21",0.0081633
2021-08-03,150.75,151.23,150.39,150.75,135.88,13361939,13361939,0.0,0.0,150.78,"August 03, 21",0.0
2021-08-04,151.5,151.82,149.72,151.06,136.16,18267907,18267907,-0.44,-0.29043,151.025,"August 04, 21",-0.0029043
2021-08-05,150.76,150.92,150.0,150.29,135.47,15345400,15345400,-0.47,-0.31175,150.4925,"August 05, 21",-0.0031175
2021-08-06,148.32,148.76,147.69,147.78,133.21,21144300,21144300,-0.542,-0.36408,148.1375,"August 06, 21",-0.0036408
2021-08-09,148.15,148.56,147.23,147.25,132.73,12942623,12942623,-0.902,-0.60749,147.7975,"August 09, 21",-0.0060749
2021-08-10,147.49,147.57,146.56,146.57,132.12,13716901,13716901,-0.92,-0.62377,147.0475,"August 10, 21",-0.0062377
2021-08-11,146.41,147.23,145.71,146.48,132.03,17227605,17227605,0.068,0.04781094,146.4575,"August 11, 21",0.0004781094
2021-08-12,146.09,146.44,145.43,146.24,131.82,14710931,14710931,0.15,0.10268,146.05,"August 12, 21",0.0010268
2021-08-13,146.83,148.56,146.81,148.55,133.9,18653828,18653828,1.72,1.17,147.6875,"August 13, 21",0.0117
2021-08-16,149.19,150.02,148.81,148.91,134.22,19171543,19171543,-0.28,-0.18768,149.2325,"August 16, 21",-0.0018768
2021-08-17,148.88,149.47,148.67,148.85,134.17,14126900,14126900,-0.03,-0.02015046,148.9675,"August 17, 21",-0.0002015046
2021-08-18,148.71,149.47,148.45,149.35,134.62,13144000,13144000,0.64,0.43037,148.995,"August 18, 21",0.0043037
2021-08-19,150.31,150.46,149.81,150.45,135.61,15474585,15474585,0.14,0.09314084,150.2575,"August 19, 21",0.0009314084
2021-08-20,150.59,150.81,150.11,150.55,135.7,12388424,12388424,-0.04,-0.02656219,150.515,"August 20, 21",-0.0002656219
2021-08-23,150.2,150.5,149.92,150.45,135.61,10615040,10615040,0.25,0.16644,150.2675,"August 23, 21",0.0016644
2021-08-24,149.76,150.07,149.28,149.28,134.56,13835931,13835931,-0.48,-0.32051,149.5975,"August 24, 21",-0.0032051
2021-08-25,149.21,149.37,147.58,148.04,133.44,16743814,16743814,-1.17,-0.78413,148.55,"August 25, 21",-0.0078413
2021-08-26,147.97,148.57,147.51,148.45,133.81,16657435,16657435,0.485,0.32439,148.125,"August 26, 21",0.0032439
2021-08-27,148.57,149.49,148.33,149.46,134.72,15384740,15384740,0.89,0.59904,148.9625,"August 27, 21",0.0059904
2021-08-30,148.99,149.9,148.93,149.85,135.07,10596306,10596306,0.86,0.57722,149.4175,"August 30, 21",0.0057722
2021-08-31,149.67,150.09,148.5,148.83,134.15,15262401,15262401,-0.84,-0.56123,149.2725,"August 31, 21",-0.0056123
2021-09-01,149.27,149.39,148.49,148.89,134.38,10807100,10807100,-0.38,-0.25457,149.01,"September 01, 21",-0.0025457
2021-09-02,149.24,149.55,148.75,149.54,134.96,9766003,9766003,0.3,0.20102,149.27,"September 02, 21",0.0020102
2021-09-03,148.27,148.51,147.94,148.18,133.74,12928250,12928250,-0.09,-0.06070007,148.225,"September 03, 21",-0.0006070007
2021-09-07,147.26,147.52,146.66,146.93,132.61,15548172,15548172,-0.332,-0.22409,147.0925,"September 07, 21",-0.0022409
2021-09-08,147.66,148.19,147.39,147.93,133.51,14533700,14533700,0.27,0.18285,147.7925,"September 08, 21",0.0018285
2021-09-09,148.17,149.89,147.85,149.72,135.13,20324739,20324739,1.55,1.05,148.9075,"September 09, 21",0.0105
2021-09-10,148.9,149.17,148.16,148.4,133.94,14894629,14894629,-0.5,-0.3358,148.6575,"September 10, 21",-0.003358
2021-09-13,149.04,149.49,148.95,149.3,134.75,15036100,15036100,0.258,0.17445,149.195,"September 13, 21",0.0017445
2021-09-14,149.73,151.57,149.58,151.11,136.38,19918400,19918400,1.38,0.92166,150.4975,"September 14, 21",0.0092166
2021-09-15,151.21,151.25,149.93,150.58,135.9,11940558,11940558,-0.63,-0.41664,150.7425,"September 15, 21",-0.0041664
2021-09-16,149.67,150.45,149.5,149.89,135.28,13328978,13328978,0.22,0.14699,149.8775,"September 16, 21",0.0014699
2021-09-17,149.18,149.36,148.7,149.17,134.63,13783034,13783034,-0.012,-0.00670331,149.1025,"September 17, 21",-6.70331e-05
2021-09-20,150.57,151.37,150.23,151.02,136.3,14660406,14660406,0.45,0.29886,150.7975,"September 20, 21",0.0029886
2021-09-21,150.71,150.96,150.2,150.89,136.18,10035800,10035800,0.18,0.11943,150.69,"September 21, 21",0.0011943
2021-09-22,150.79,151.79,150.44,151.79,136.99,22277800,22277800,1.0,0.66317,151.2025,"September 22, 21",0.0066317
2021-09-23,150.42,150.45,148.34,148.36,133.9,23853343,23853343,-2.06,-1.37,149.3925,"September 23, 21",-0.0137
2021-09-24,147.84,147.85,146.74,146.91,132.59,20203937,20203937,-0.93,-0.62906,147.335,"September 24, 21",-0.0062906
2021-09-27,146.06,146.87,145.88,146.37,132.1,13464300,13464300,0.31,0.21224,146.295,"September 27, 21",0.0021224
2021-09-28,144.33,145.07,143.64,144.09,130.05,26613500,26613500,-0.24,-0.16629,144.2825,"September 28, 21",-0.0016629
2021-09-29,144.8,145.43,143.69,144.34,130.27,23569416,23569416,-0.46,-0.31768,144.565,"September 29, 21",-0.0031768
2021-09-30,144.1,144.51,143.65,144.32,130.25,22567600,22567600,0.22,0.15267,144.145,"September 30, 21",0.0015267
2021-10-01,144.85,145.4,144.2,145.35,131.35,26151800,26151800,0.5,0.34518,144.95,"October 01, 21",0.0034518
2021-10-04,144.67,145.46,144.1,144.98,131.01,28027600,28027600,0.31,0.21428,144.8025,"October 04, 21",0.0021428
2021-10-05,144.6,144.7,143.46,143.58,129.75,22659503,22659503,-1.02,-0.70539,144.085,"October 05, 21",-0.0070539
2021-10-06,144.23,144.72,144.03,144.39,130.48,18696687,18696687,0.16,0.11093,144.3425,"October 06, 21",0.0011093
2021-10-07,143.19,143.34,142.59,142.88,129.12,14856041,14856041,-0.305,-0.2165,143.0,"October 07, 21",-0.002165
2021-10-08,142.26,142.35,141.53,141.88,128.21,17257800,17257800,-0.375,-0.26712,142.005,"October 08, 21",-0.0026712
2021-10-11,141.6,141.9,141.45,141.52,127.89,7213403,7213403,-0.08,-0.05649718,141.6175,"October 11, 21",-0.0005649718
2021-10-12,142.63,144.01,142.48,143.94,130.07,17968952,17968952,1.31,0.91846,143.265,"October 12, 21",0.0091846
2021-10-13,144.61,145.53,144.58,145.34,131.34,23584827,23584827,0.73,0.50481,145.015,"October 13, 21",0.0050481
2021-10-14,145.37,145.96,144.95,145.88,131.83,12950609,12950609,0.51,0.35083,145.54,"October 14, 21",0.0035083
2021-10-15,145.0,145.14,144.47,145.03,131.06,11811540,11811540,0.03,0.02068966,144.91,"October 15, 21",0.0002068966
2021-10-18,145.0,146.0,144.52,145.71,131.67,12115900,12115900,0.71,0.48966,145.3075,"October 18, 21",0.0048966
2021-10-19,144.66,144.73,143.65,143.7,129.86,12156566,12156566,-0.96,-0.66363,144.185,"October 19, 21",-0.0066363
2021-10-20,143.25,143.68,142.51,142.73,128.98,12782500,12782500,-0.52,-0.363,143.0425,"October 20, 21",-0.00363
2021-10-21,143.0,143.15,142.23,142.56,128.83,13660022,13660022,-0.44,-0.30769,142.735,"October 21, 21",-0.0030769
2021-10-22,143.45,144.4,143.21,144.13,130.25,13740010,13740010,0.68,0.47403,143.7975,"October 22, 21",0.0047403
2021-10-25,143.67,144.3,143.63,143.91,130.05,8138047,8138047,0.24,0.16705,143.8775,"October 25, 21",0.0016705
2021-10-26,144.62,145.1,143.74,145.1,131.12,13671000,13671000,0.48,0.3319,144.64,"October 26, 21",0.003319
2021-10-27,146.4,148.18,145.93,147.74,133.51,22092300,22092300,1.34,0.9153,147.0625,"October 27, 21",0.009153
2021-10-28,147.79,148.33,146.84,147.24,133.06,17497600,17497600,-0.55,-0.37215,147.55,"October 28, 21",-0.0037215
2021-10-29,146.47,148.0,146.32,147.69,133.46,19087338,19087338,1.22,0.83294,147.12,"October 29, 21",0.0083294
2021-11-01,145.8,146.76,145.7,146.44,132.5,18035500,18035500,0.64,0.43896,146.175,"November 01, 21",0.0043896
2021-11-02,146.5,147.57,146.5,147.09,133.09,9836737,9836737,0.59,0.40273,146.915,"November 02, 21",0.0040273
2021-11-03,147.82,147.98,145.53,145.57,131.72,20639400,20639400,-2.25,-1.52,146.725,"November 03, 21",-0.0152
2021-11-04,145.87,147.36,145.85,147.1,133.1,15922400,15922400,1.23,0.84322,146.545,"November 04, 21",0.0084322
2021-11-05,148.52,149.58,148.13,149.3,135.09,21513029,21513029,0.78,0.52518,148.8825,"November 05, 21",0.0052518
2021-11-08,148.96,149.28,148.51,149.02,134.84,12083905,12083905,0.06,0.04027927,148.9425,"November 08, 21",0.0004027927
2021-11-09,150.8,151.77,150.64,150.96,136.59,23430239,23430239,0.16,0.1061,151.0425,"November 09, 21",0.001061
2021-11-10,150.83,150.93,147.03,148.2,134.1,28170644,28170644,-2.63,-1.74,149.2475,"November 10, 21",-0.0174
2021-11-11,148.51,148.66,147.89,147.98,133.9,5552818,5552818,-0.528,-0.35688,148.26,"November 11, 21",-0.0035688
2021-11-12,148.0,148.51,146.76,147.33,133.31,12712000,12712000,-0.67,-0.4527,147.65,"November 12, 21",-0.004527
2021-11-15,146.89,146.96,145.22,145.48,131.63,15232710,15232710,-1.41,-0.9599,146.1375,"November 15, 21",-0.009599
2021-11-16,145.69,146.38,144.85,145.11,131.3,12998708,12998708,-0.58,-0.39811,145.5075,"November 16, 21",-0.0039811
2021-11-17,144.57,146.29,144.46,146.26,132.34,14239900,14239900,1.69,1.17,145.395,"November 17, 21",0.0117
2021-11-18,145.99,146.9,145.95,146.81,132.84,11055620,11055620,0.8183,0.56168,146.4125,"November 18, 21",0.0056168
2021-11-19,147.58,148.6,147.58,148.36,134.24,14022924,14022924,0.78,0.52853,148.03,"November 19, 21",0.0052853
2021-11-22,147.4,147.64,146.13,146.62,132.67,15267367,15267367,-0.78,-0.52917,146.9475,"November 22, 21",-0.0052917
2021-11-23,145.93,146.11,144.5,144.5,130.75,15321246,15321246,-1.43,-0.97992,145.26,"November 23, 21",-0.0097992
2021-11-24,144.94,146.82,144.79,146.82,132.85,13769705,13769705,1.88,1.3,145.8425,"November 24, 21",0.013
2021-11-26,148.83,150.68,148.67,150.53,136.2,20064800,20064800,1.7,1.14,149.6775,"November 26, 21",0.0114
2021-11-29,148.31,149.64,148.17,149.32,135.11,23234231,23234231,1.01,0.68101,148.86,"November 29, 21",0.0068101
2021-11-30,150.83,152.07,150.25,151.59,137.16,31481117,31481117,0.76,0.50388,151.185,"November 30, 21",0.0050388
2021-12-01,150.49,152.41,149.79,152.34,138.01,30838845,30838845,1.85,1.23,151.2575,"December 01, 21",0.0123
2021-12-02,152.93,152.99,150.76,152.53,138.18,17754200,17754200,-0.4,-0.26156,152.3025,"December 02, 21",-0.0026156
2021-12-03,151.68,155.12,151.35,154.35,139.83,34427106,34427106,2.67,1.76,153.125,"December 03, 21",0.0176
2021-12-06,154.05,154.35,151.93,152.23,137.91,30924205,30924205,-1.82,-1.18,153.14,"December 06, 21",-0.0118
2021-12-07,151.72,152.53,150.86,151.0,136.79,22115900,22115900,-0.72,-0.47456,151.5275,"December 07, 21",-0.0047456
2021-12-08,150.47,150.48,148.36,148.39,134.43,33633900,33633900,-2.08,-1.38,149.425,"December 08, 21",-0.0138
2021-12-09,149.34,149.84,148.48,149.22,135.18,17544900,17544900,-0.12,-0.08035356,149.22,"December 09, 21",-0.0008035356
2021-12-10,149.92,150.24,148.81,148.86,134.86,14298740,14298740,-1.06,-0.70704,149.4575,"December 10, 21",-0.0070704
2021-12-13,150.39,151.31,150.31,151.06,136.85,17860500,17860500,0.67,0.44551,150.7675,"December 13, 21",0.0044551
2021-12-14,150.37,150.93,149.31,150.7,136.52,14015500,14015500,0.33,0.21946,150.3275,"December 14, 21",0.0021946
2021-12-15,149.61,150.79,149.13,149.25,135.21,25383933,25383933,-0.3639,-0.24063,149.695,"December 15, 21",-0.0024063
2021-12-16,148.75,149.88,148.73,149.14,135.26,18677900,18677900,0.39,0.26218,149.125,"December 16, 21",0.0026218
2021-12-17,150.34,150.98,150.16,150.83,136.79,18094619,18094619,0.49,0.32593,150.5775,"December 17, 21",0.0032593
2021-12-20,150.75,151.02,149.6,149.7,135.77,17147300,17147300,-1.05,-0.69652,150.2675,"December 20, 21",-0.0069652
2021-12-21,148.14,149.2,147.62,149.13,135.25,16598200,16598200,0.99,0.66829,148.5225,"December 21, 21",0.0066829
2021-12-22,149.73,149.86,149.02,149.82,135.88,12253936,12253936,0.09,0.06010819,149.6075,"December 22, 21",0.0006010819
2021-12-23,149.59,149.6,148.03,148.52,134.7,11642576,11642576,-1.07,-0.71529,148.935,"December 23, 21",-0.0071529
2021-12-27,148.46,149.01,148.32,148.88,135.03,7822856,7822856,0.42,0.2829,148.6675,"December 27, 21",0.002829
2021-12-28,149.6,149.78,148.01,148.29,134.49,9176428,9176428,-1.31,-0.87567,148.92,"December 28, 21",-0.0087567
2021-12-29,146.91,147.31,146.41,146.67,133.02,11771223,11771223,-0.24,-0.16337,146.825,"December 29, 21",-0.0016337
2021-12-30,147.25,147.97,146.45,147.9,134.14,10355046,10355046,0.65,0.44143,147.3925,"December 30, 21",0.0044143
2021-12-31,147.81,149.03,147.43,148.19,134.4,13402321,13402321,0.38,0.25709,148.115,"December 31, 21",0.0025709
2022-01-03,146.41,146.94,144.28,144.3,130.87,33860400,33860400,-2.11,-1.44,145.4825,"January 03, 22",-0.0144
2022-01-04,143.61,144.13,142.74,143.7,130.33,21996400,21996400,0.09,0.06266973,143.545,"January 04, 22",0.0006266973
2022-01-05,144.14,144.16,142.71,142.92,129.62,20911700,20911700,-1.22,-0.8464,143.4825,"January 05, 22",-0.008464
2022-01-06,142.59,143.44,142.29,143.29,129.96,18996400,18996400,0.7,0.49092,142.9025,"January 06, 22",0.0049092
2022-01-07,143.13,143.24,141.56,142.26,129.02,18756845,18756845,-0.87,-0.60784,142.5475,"January 07, 22",-0.0060784
2022-01-10,141.65,142.81,141.36,142.61,129.34,13775800,13775800,0.96,0.67773,142.1075,"January 10, 22",0.0067773
2022-01-11,142.88,143.63,142.7,143.56,130.2,24388906,24388906,0.68,0.47592,143.1925,"January 11, 22",0.0047592
2022-01-12,143.9,144.01,143.0,143.01,129.7,14440646,14440646,-0.89,-0.61849,143.48,"January 12, 22",-0.0061849
2022-01-13,143.39,144.42,143.03,144.28,130.85,15166030,15166030,0.89,0.62068,143.78,"January 13, 22",0.0062068
2022-01-14,143.42,143.46,141.79,142.1,128.88,22997531,22997531,-1.32,-0.92037,142.6925,"January 14, 22",-0.0092037
2022-01-18,140.96,141.31,140.02,140.1,127.06,21173750,21173750,-0.86,-0.6101,140.5975,"January 18, 22",-0.006101
2022-01-19,140.53,141.71,140.31,141.07,127.94,17930500,17930500,0.54,0.38426,140.905,"January 19, 22",0.0038426
2022-01-20,141.37,141.99,141.09,141.94,128.73,13959000,13959000,0.57,0.4032,141.5975,"January 20, 22",0.004032
2022-01-21,143.4,144.1,142.67,143.63,130.26,28916600,28916600,0.23,0.16039,143.45,"January 21, 22",0.0016039
2022-01-24,144.3,144.37,142.43,142.45,129.19,25005719,25005719,-1.85,-1.28,143.3875,"January 24, 22",-0.0128
2022-01-25,143.11,143.71,141.8,142.22,128.99,15599000,15599000,-0.89,-0.6219,142.71,"January 25, 22",-0.006219
2022-01-26,142.26,142.57,140.49,140.5,127.43,23655546,23655546,-1.76,-1.24,141.455,"January 26, 22",-0.0124
2022-01-27,142.41,143.37,142.33,143.08,129.77,21501800,21501800,0.67,0.47047,142.7975,"January 27, 22",0.0047047
2022-01-28,142.09,143.46,141.85,143.13,129.81,12826512,12826512,1.04,0.73193,142.6325,"January 28, 22",0.0073193
2022-01-31,142.18,142.95,141.96,142.39,129.14,13998400,13998400,0.21,0.1477,142.37,"January 31, 22",0.001477
2022-02-01,142.28,142.36,141.06,141.72,128.71,20806100,20806100,-0.56,-0.39359,141.855,"February 01, 22",-0.0039359
2022-02-02,141.95,143.57,141.93,142.2,129.15,18404600,18404600,0.25,0.17612,142.4125,"February 02, 22",0.0017612
2022-02-03,140.44,141.48,140.18,141.09,128.14,17234100,17234100,0.65,0.46283,140.7975,"February 03, 22",0.0046283
2022-02-04,139.85,140.14,138.78,139.01,126.25,23609800,23609800,-0.84,-0.60064,139.445,"February 04, 22",-0.0060064
2022-02-07,138.91,139.31,138.55,139.1,126.33,12962436,12962436,0.19,0.13678,138.9675,"February 07, 22",0.0013678
2022-02-08,138.21,138.58,137.82,138.17,125.49,16269200,16269200,-0.04,-0.02894147,138.195,"February 08, 22",-0.0002894147
2022-02-09,138.72,139.37,138.19,138.43,125.72,14349139,14349139,-0.29,-0.20905,138.6775,"February 09, 22",-0.0020905
2022-02-10,137.66,137.83,135.84,136.23,123.73,30896240,30896240,-1.43,-1.04,136.89,"February 10, 22",-0.0104
2022-02-11,136.87,138.51,135.36,138.25,125.56,43210300,43210300,1.38,1.01,137.2475,"February 11, 22",0.0101
2022-02-14,137.13,137.74,135.97,136.53,124.0,23157421,23157421,-0.6,-0.43754,136.8425,"February 14, 22",-0.0043754
2022-02-15,135.6,135.84,134.94,134.98,122.59,18200703,18200703,-0.62,-0.45723,135.34,"February 15, 22",-0.0045723
2022-02-16,135.95,136.07,134.51,135.78,123.32,16473700,16473700,-0.17,-0.12505,135.5775,"February 16, 22",-0.0012505
2022-02-17,136.45,137.57,135.9,136.79,124.23,24508242,24508242,0.34,0.24918,136.6775,"February 17, 22",0.0024918
2022-02-18,137.52,138.37,137.16,138.23,125.54,17522600,17522600,0.71,0.51629,137.82,"February 18, 22",0.0051629
2022-02-22,137.69,138.67,137.47,138.59,125.87,19534043,19534043,0.9,0.65364,138.105,"February 22, 22",0.0065364
2022-02-23,137.68,137.85,136.57,136.68,124.13,17757840,17757840,-1.0,-0.72632,137.195,"February 23, 22",-0.0072632
2022-02-24,139.1,139.37,136.25,136.77,124.22,28150400,28150400,-2.33,-1.68,137.8725,"February 24, 22",-0.0168
2022-02-25,136.86,137.31,136.18,136.87,124.31,15025400,15025400,0.01,0.00730674,136.805,"February 25, 22",7.30674e-05
2022-02-28,138.43,140.04,138.32,139.87,127.03,25817704,25817704,1.44,1.04,139.165,"February 28, 22",0.0104
2022-03-01,140.36,142.33,140.0,141.3,128.5,35664400,35664400,0.94,0.66971,140.9975,"March 01, 22",0.0066971
2022-03-02,139.84,140.42,136.41,136.47,124.11,30397410,30397410,-3.37,-2.41,138.285,"March 02, 22",-0.0241
2022-03-03,137.49,138.7,137.02,137.86,125.37,20649100,20649100,0.37,0.26911,137.7675,"March 03, 22",0.0026911
2022-03-04,140.36,140.82,139.31,140.24,127.54,25854808,25854808,-0.12,-0.08549444,140.1825,"March 04, 22",-0.0008549444
2022-03-07,139.12,140.64,138.77,139.17,126.56,23710932,23710932,0.05,0.0359402,139.425,"March 07, 22",0.000359402
2022-03-08,137.51,138.25,137.25,137.77,125.29,28331300,28331300,0.26,0.18908,137.695,"March 08, 22",0.0018908
2022-03-09,137.07,137.34,136.13,136.42,124.06,18819200,18819200,-0.645,-0.47421,136.74,"March 09, 22",-0.0047421
2022-03-10,134.83,135.17,133.72,134.46,122.28,26868900,26868900,-0.37,-0.27442,134.545,"March 10, 22",-0.0027442
2022-03-11,134.33,135.45,134.21,134.91,122.69,15583800,15583800,0.58,0.43177,134.725,"March 11, 22",0.0043177
2022-03-14,132.7,132.89,131.72,131.76,119.82,24385000,24385000,-0.94,-0.70836,132.2675,"March 14, 22",-0.0070836
2022-03-15,132.86,133.15,131.19,131.53,119.61,17518800,17518800,-1.33,-1.0,132.1825,"March 15, 22",-0.01
2022-03-16,131.83,133.13,130.32,132.82,120.79,25857702,25857702,0.99,0.75097,132.025,"March 16, 22",0.0075097
2022-03-17,132.82,133.34,131.07,131.83,119.89,19330600,19330600,-0.99,-0.74537,132.265,"March 17, 22",-0.0074537
2022-03-18,132.57,133.54,132.57,133.44,121.35,55891700,55891700,0.87,0.65626,133.03,"March 18, 22",0.0065626
2022-03-21,131.28,131.67,129.75,130.35,118.54,26122048,26122048,-0.93,-0.70841,130.7625,"March 21, 22",-0.0070841
2022-03-22,128.96,129.34,128.34,128.68,117.02,21830900,21830900,-0.28,-0.21712,128.83,"March 22, 22",-0.0021712
2022-03-23,129.37,131.6,128.86,131.5,119.59,21266117,21266117,2.13,1.65,130.3325,"March 23, 22",0.0165
2022-03-24,129.65,131.18,129.6,130.47,118.65,17141600,17141600,0.82,0.63247,130.225,"March 24, 22",0.0063247
2022-03-25,129.5,129.52,127.65,128.66,117.0,25689789,25689789,-0.84,-0.64865,128.8325,"March 25, 22",-0.0064865
2022-03-28,129.39,130.56,129.04,129.76,118.01,17657800,17657800,0.37,0.28596,129.6875,"March 28, 22",0.0028596
2022-03-29,130.56,131.55,129.74,130.74,118.9,19319700,19319700,0.18,0.13787,130.6475,"March 29, 22",0.0013787
2022-03-30,130.07,132.01,129.99,131.76,119.82,16310219,16310219,1.69,1.3,130.9575,"March 30, 22",0.013
2022-03-31,131.98,132.67,131.66,132.08,120.11,19901000,19901000,0.1,0.07576906,132.0975,"March 31, 22",0.0007576906
2022-04-01,130.01,132.96,129.71,132.38,120.57,23489724,23489724,2.37,1.82,131.265,"April 01, 22",0.0182
2022-04-04,131.93,131.98,130.71,131.46,119.73,13609923,13609923,-0.47,-0.35625,131.52,"April 04, 22",-0.0035625
2022-04-05,130.76,130.78,128.29,128.49,117.03,25196929,25196929,-2.27,-1.74,129.58,"April 05, 22",-0.0174
2022-04-06,126.43,128.3,126.4,127.45,116.08,22952000,22952000,1.02,0.80677,127.145,"April 06, 22",0.0080677
2022-04-07,126.11,126.67,125.41,126.49,115.21,23458800,23458800,0.38,0.30132,126.17,"April 07, 22",0.0030132
2022-04-08,125.45,125.83,124.26,125.12,113.96,26859200,26859200,-0.33,-0.26305,125.165,"April 08, 22",-0.0026305
2022-04-11,123.92,124.19,122.56,123.14,112.16,30020700,30020700,-0.78,-0.62944,123.4525,"April 11, 22",-0.0062944
2022-04-12,124.05,124.16,122.67,122.97,112.0,23124200,23124200,-1.08,-0.87062,123.4625,"April 12, 22",-0.0087062
2022-04-13,123.05,124.3,122.89,123.22,112.23,17189500,17189500,0.17,0.13816,123.365,"April 13, 22",0.0013816
2022-04-14,122.86,122.93,120.38,120.75,109.98,34274530,34274530,-2.11,-1.72,121.73,"April 14, 22",-0.0172
2022-04-18,120.87,121.08,119.69,120.15,109.43,18784300,18784300,-0.72,-0.59568,120.4475,"April 18, 22",-0.0059568
2022-04-19,119.15,119.72,118.67,119.25,108.61,26012315,26012315,0.1,0.08392782,119.1975,"April 19, 22",0.0008392782
2022-04-20,120.22,121.97,119.92,121.65,110.8,31423200,31423200,1.43,1.19,120.94,"April 20, 22",0.0119
2022-04-21,120.83,120.91,119.17,120.75,109.98,23323244,23323244,-0.08,-0.06620872,120.415,"April 21, 22",-0.0006620872
2022-04-22,120.07,121.44,119.81,119.99,109.29,19773405,19773405,-0.08,-0.0666278,120.3275,"April 22, 22",-0.000666278
2022-04-25,121.38,122.19,121.13,121.19,110.38,25418916,25418916,-0.19,-0.15653,121.4725,"April 25, 22",-0.0015653
2022-04-26,122.44,123.03,121.76,122.41,111.49,26931347,26931347,-0.03,-0.0245018,122.41,"April 26, 22",-0.000245018
2022-04-27,122.19,122.32,120.77,120.84,110.06,14560521,14560521,-1.35,-1.1,121.53,"April 27, 22",-0.011
2022-04-28,120.39,121.07,120.01,121.02,110.23,16892500,16892500,0.63,0.5233,120.6225,"April 28, 22",0.005233
2022-04-29,119.31,120.97,119.11,119.45,108.8,26153421,26153421,0.14,0.11734,119.71,"April 29, 22",0.0011734
2022-05-02,117.86,118.27,116.93,117.18,106.91,29233900,29233900,-0.68,-0.57696,117.56,"May 02, 22",-0.0057696
2022-05-03,119.04,119.31,117.89,117.97,107.63,21256700,21256700,-1.07,-0.89886,118.5525,"May 03, 22",-0.0089886
2022-05-04,117.97,118.97,117.35,118.62,108.22,25575700,25575700,0.65,0.55099,118.2275,"May 04, 22",0.0055099
2022-05-05,116.35,116.47,114.02,115.37,105.26,48384528,48384528,-0.98,-0.84229,115.5525,"May 05, 22",-0.0084229
2022-05-06,114.14,115.04,113.31,113.67,103.71,32790500,32790500,-0.47,-0.41178,114.04,"May 06, 22",-0.0041178
2022-05-09,112.86,114.71,112.62,114.67,104.62,26773036,26773036,1.81,1.6,113.715,"May 09, 22",0.016
2022-05-10,115.89,116.96,115.48,115.71,105.57,33640800,33640800,-0.18,-0.15532,116.01,"May 10, 22",-0.0015532
2022-05-11,114.74,117.94,114.44,117.94,107.6,34173628,34173628,3.2,2.79,116.265,"May 11, 22",0.0279
2022-05-12,118.02,118.89,117.66,117.72,107.4,26405700,26405700,-0.3,-0.25419,118.0725,"May 12, 22",-0.0025419
2022-05-13,116.98,117.15,115.9,115.98,105.81,20782747,20782747,-1.0,-0.85485,116.5025,"May 13, 22",-0.0085485
2022-05-16,116.21,116.94,115.85,115.86,105.71,11050600,11050600,-0.35,-0.30118,116.215,"May 16, 22",-0.0030118
2022-05-17,114.71,115.35,114.36,114.46,104.43,15040800,15040800,-0.25,-0.21794,114.72,"May 17, 22",-0.0021794
2022-05-18,114.72,117.0,114.61,116.9,106.65,21337300,21337300,2.18,1.9,115.8075,"May 18, 22",0.019
2022-05-19,118.64,118.72,116.85,117.18,106.91,21937500,21937500,-1.46,-1.23,117.8475,"May 19, 22",-0.0123
2022-05-20,117.09,119.02,117.06,118.51,108.12,22780940,22780940,1.42,1.21,117.92,"May 20, 22",0.0121
2022-05-23,117.71,118.25,116.54,116.56,106.34,15925200,15925200,-1.14,-0.97698,117.265,"May 23, 22",-0.0097698
2022-05-24,117.9,119.64,117.86,118.86,108.44,23388212,23388212,0.96,0.81425,118.565,"May 24, 22",0.0081425
2022-05-25,119.61,119.62,118.59,119.33,108.87,14410842,14410842,-0.28,-0.23409,119.2875,"May 25, 22",-0.0023409
2022-05-26,119.02,119.09,117.8,118.79,108.38,14912949,14912949,-0.23,-0.19324,118.675,"May 26, 22",-0.0019324
2022-05-27,119.36,119.74,118.74,119.08,108.64,11190426,11190426,-0.28,-0.23458,119.23,"May 27, 22",-0.0023458
2022-05-31,117.18,117.23,115.93,116.56,106.34,28393700,28393700,-0.62,-0.5291,116.725,"May 31, 22",-0.005291
2022-06-01,117.03,117.34,115.69,116.22,106.22,15544848,15544848,-0.81,-0.69213,116.57,"June 01, 22",-0.0069213
2022-06-02,116.63,116.71,115.46,116.28,106.28,9832015,9832015,-0.35,-0.30009,116.27,"June 02, 22",-0.0030009
2022-06-03,115.09,116.06,114.87,116.03,106.05,15330410,15330410,0.94,0.81675,115.5125,"June 03, 22",0.0081675
2022-06-06,115.15,115.51,113.81,113.89,104.09,20815400,20815400,-1.26,-1.09,114.59,"June 06, 22",-0.0109
2022-06-07,114.61,115.78,114.58,115.12,105.22,14278700,14278700,0.51,0.44499,115.0225,"June 07, 22",0.0044499
2022-06-08,114.68,115.13,114.08,114.1,104.29,11476139,11476139,-0.58,-0.50576,114.4975,"June 08, 22",-0.0050576
2022-06-09,113.84,114.71,113.68,114.48,104.63,15527300,15527300,0.645,0.56219,114.1775,"June 09, 22",0.0056219
2022-06-10,114.36,114.61,112.97,113.77,103.98,21917100,21917100,-0.59,-0.51591,113.9275,"June 10, 22",-0.0051591
2022-06-13,111.49,111.67,109.24,110.2,100.72,36968312,36968312,-1.29,-1.16,110.65,"June 13, 22",-0.0116
2022-06-14,110.53,110.98,108.59,108.81,99.45,21865900,21865900,-1.72,-1.56,109.7275,"June 14, 22",-0.0156
2022-06-15,110.09,110.99,109.03,110.84,101.31,25202801,25202801,0.755,0.68126,110.2375,"June 15, 22",0.0068126
2022-06-16,108.45,111.72,108.12,111.72,102.11,26067300,26067300,3.27,3.02,110.0025,"June 16, 22",0.0302
2022-06-17,112.01,112.83,110.96,112.08,102.44,21614300,21614300,0.07,0.06249442,111.97,"June 17, 22",0.0006249442
2022-06-21,110.09,111.02,109.81,110.18,100.7,17663800,17663800,0.09,0.08175129,110.275,"June 21, 22",0.0008175129
2022-06-22,112.69,113.31,112.38,113.21,103.47,23703814,23703814,0.52,0.46144,112.8975,"June 22, 22",0.0046144
2022-06-23,113.9,115.17,113.49,114.14,104.32,20669222,20669222,0.24,0.21071,114.175,"June 23, 22",0.0021071
2022-06-24,113.46,114.17,112.5,112.56,102.88,18161300,18161300,-0.9,-0.79323,113.1725,"June 24, 22",-0.0079323
2022-06-27,111.22,112.22,111.16,111.6,102.0,12053040,12053040,0.38,0.34167,111.55,"June 27, 22",0.0034167
2022-06-28,111.29,112.18,110.87,112.12,102.48,13708196,13708196,0.83,0.7458,111.615,"June 28, 22",0.007458
2022-06-29,112.38,113.9,112.17,113.87,104.07,12925400,12925400,1.49,1.33,113.08,"June 29, 22",0.0133
2022-06-30,114.86,115.77,114.75,114.87,104.99,25802128,25802128,0.011,0.00870625,115.0625,"June 30, 22",8.70625e-05
2022-07-01,115.9,117.59,115.22,115.82,106.07,21858829,21858829,-0.08,-0.06902502,116.1325,"July 01, 22",-0.0006902502
2022-07-05,116.89,117.75,116.17,116.73,106.9,16689700,16689700,-0.16,-0.13688,116.885,"July 05, 22",-0.0013688
2022-07-06,117.39,117.54,114.77,114.77,105.11,20205400,20205400,-2.62,-2.23,116.1175,"July 06, 22",-0.0223
2022-07-07,115.1,115.17,113.51,113.76,104.18,13088000,13088000,-1.34,-1.16,114.385,"July 07, 22",-0.0116
2022-07-08,113.5,113.5,112.05,112.5,103.03,15320004,15320004,-1.0,-0.88106,112.8875,"July 08, 22",-0.0088106
2022-07-11,113.79,114.79,113.7,114.44,104.8,13639942,13639942,0.65,0.57123,114.18,"July 11, 22",0.0057123
2022-07-12,115.51,116.23,114.97,115.12,105.43,18547318,18547318,-0.39,-0.33763,115.4575,"July 12, 22",-0.0033763
2022-07-13,113.77,116.65,113.45,116.44,106.63,20594832,20594832,2.67,2.35,115.0775,"July 13, 22",0.0235
2022-07-14,115.08,116.16,114.47,115.49,105.76,15665000,15665000,0.41,0.35627,115.3,"July 14, 22",0.0035627
2022-07-15,115.84,116.82,115.6,116.14,106.36,16022600,16022600,0.3,0.25898,116.1,"July 15, 22",0.0025898
2022-07-18,115.25,115.32,114.18,114.93,105.25,15838300,15838300,-0.32,-0.27766,114.92,"July 18, 22",-0.0027766
2022-07-19,114.91,115.15,113.66,114.31,104.68,9276800,9276800,-0.6,-0.52215,114.5075,"July 19, 22",-0.0052215
2022-07-20,115.48,115.55,114.05,114.61,104.96,9117311,9117311,-0.87,-0.75338,114.9225,"July 20, 22",-0.0075338
2022-07-21,115.19,116.72,115.01,116.59,106.77,14754900,14754900,1.4,1.22,115.8775,"July 21, 22",0.0122
2022-07-22,118.29,119.27,117.97,118.55,108.57,17715311,17715311,0.26,0.2198,118.52,"July 22, 22",0.002198
2022-07-25,116.71,117.54,116.47,117.39,107.5,24868134,24868134,0.68,0.58264,117.0275,"July 25, 22",0.0058264
2022-07-26,118.86,119.24,117.4,117.48,107.59,13536000,13536000,-1.38,-1.16,118.245,"July 26, 22",-0.0116
2022-07-27,118.01,118.49,116.71,116.82,106.98,15725600,15725600,-1.19,-1.01,117.5075,"July 27, 22",-0.0101
2022-07-28,118.05,118.92,117.32,117.75,107.83,16637914,16637914,-0.295,-0.25413,118.01,"July 28, 22",-0.0025413
2022-07-29,117.7,119.31,117.33,117.43,107.54,16655900,16655900,-0.27,-0.2294,117.9425,"July 29, 22",-0.002294
2022-08-01,118.25,120.1,118.08,120.04,110.13,17974600,17974600,1.79,1.51,119.1175,"August 01, 22",0.0151
2022-08-02,120.15,120.69,117.29,117.5,107.8,17896300,17896300,-2.65,-2.21,118.9075,"August 02, 22",-0.0221
2022-08-03,117.17,119.49,116.33,119.35,109.5,16731200,16731200,2.18,1.86,118.085,"August 03, 22",0.0186
2022-08-04,118.98,119.55,118.54,119.31,109.46,11003006,11003006,0.33,0.27736,119.095,"August 04, 22",0.0027736
2022-08-05,117.07,117.11,115.89,116.47,106.86,19492300,19492300,-0.6,-0.51251,116.635,"August 05, 22",-0.0051251
2022-08-08,117.64,118.53,117.56,118.35,108.58,17477736,17477736,0.71,0.60354,118.02,"August 08, 22",0.0060354
2022-08-09,117.73,118.36,117.46,117.89,108.16,8223201,8223201,0.16,0.1359,117.86,"August 09, 22",0.001359
2022-08-10,117.73,118.91,116.73,117.12,107.45,14665302,14665302,-0.61,-0.51813,117.6225,"August 10, 22",-0.0051813
2022-08-11,116.87,117.06,114.09,114.39,104.95,20663800,20663800,-2.48,-2.12,115.6025,"August 11, 22",-0.0212
2022-08-12,115.1,115.57,114.43,115.55,106.01,12178401,12178401,0.45,0.39096,115.1625,"August 12, 22",0.0039096
2022-08-15,116.33,116.75,115.45,115.45,105.92,9031814,9031814,-0.88,-0.75647,115.995,"August 15, 22",-0.0075647
2022-08-16,115.25,116.02,114.24,115.93,106.36,11066000,11066000,0.68,0.59002,115.36,"August 16, 22",0.0059002
2022-08-17,115.06,115.1,114.31,114.72,105.25,14131300,14131300,-0.34,-0.2955,114.7975,"August 17, 22",-0.002955
2022-08-18,114.97,115.64,114.59,114.89,105.41,10738208,10738208,-0.08,-0.06958337,115.0225,"August 18, 22",-0.0006958337
2022-08-19,113.23,113.34,112.74,113.04,103.71,16330900,16330900,-0.19,-0.1678,113.0875,"August 19, 22",-0.001678
2022-08-22,112.86,112.96,112.13,112.66,103.36,10457236,10457236,-0.2,-0.17721,112.6525,"August 22, 22",-0.0017721
2022-08-23,112.19,113.48,111.74,112.04,102.79,17813200,17813200,-0.15,-0.1337,112.3625,"August 23, 22",-0.001337
2022-08-24,111.49,111.87,110.86,111.22,102.04,13971626,13971626,-0.265,-0.24217,111.36,"August 24, 22",-0.0024217
2022-08-25,111.32,113.09,110.99,112.77,103.46,21429700,21429700,1.45,1.3,112.0425,"August 25, 22",0.013
2022-08-26,112.3,113.99,112.01,113.62,104.24,18764400,18764400,1.32,1.18,112.98,"August 26, 22",0.0118
2022-08-29,112.94,113.01,112.13,112.68,103.38,14278300,14278300,-0.26,-0.23021,112.69,"August 29, 22",-0.0023021
2022-08-30,112.62,113.51,112.21,112.96,103.64,14346600,14346600,0.34,0.3019,112.825,"August 30, 22",0.003019
2022-08-31,112.69,113.34,111.58,111.88,102.64,13623548,13623548,-0.81,-0.71879,112.3725,"August 31, 22",-0.0071879
2022-09-01,109.87,110.25,108.94,109.6,100.77,22490448,22490448,-0.27,-0.24574,109.665,"September 01, 22",-0.0024574
2022-09-02,109.68,110.56,109.47,110.22,101.34,13024448,13024448,0.54,0.49234,109.9825,"September 02, 22",0.0049234
2022-09-06,108.9,108.97,107.42,107.49,98.83,24648520,24648520,-1.41,-1.29,108.195,"September 06, 22",-0.0129
2022-09-07,108.32,109.48,108.21,109.19,100.39,17050131,17050131,0.87,0.80318,108.8,"September 07, 22",0.0080318
2022-09-08,108.84,109.52,108.05,108.07,99.36,14671400,14671400,-0.77,-0.70746,108.62,"September 08, 22",-0.0070746
2022-09-09,108.33,108.8,107.63,108.31,99.58,12529800,12529800,-0.02,-0.01846211,108.2675,"September 09, 22",-0.0001846211
2022-09-12,108.63,108.89,106.92,107.42,98.76,14806921,14806921,-1.21,-1.11,107.965,"September 12, 22",-0.0111
2022-09-13,106.56,107.74,106.24,107.67,98.99,22158900,22158900,1.11,1.04,107.0525,"September 13, 22",0.0104
2022-09-14,107.34,108.21,107.12,108.04,99.33,13077844,13077844,0.7,0.65213,107.6775,"September 14, 22",0.0065213
2022-09-15,107.85,108.19,107.58,107.97,99.27,10260200,10260200,0.12,0.11127,107.8975,"September 15, 22",0.0011127
2022-09-16,107.03,108.05,106.77,107.07,98.44,18903848,18903848,0.04,0.0373727,107.23,"September 16, 22",0.000373727
2022-09-19,106.96,107.82,106.8,107.32,98.67,11084426,11084426,0.36,0.33657,107.225,"September 19, 22",0.0033657
2022-09-20,105.69,106.84,105.4,106.25,97.69,20133840,20133840,0.56,0.52985,106.045,"September 20, 22",0.0052985
2022-09-21,106.7,108.04,105.97,108.03,99.32,23132922,23132922,1.33,1.25,107.185,"September 21, 22",0.0125
2022-09-22,105.79,105.96,104.73,105.27,96.78,29030600,29030600,-0.52,-0.49154,105.4375,"September 22, 22",-0.0049154
2022-09-23,105.34,106.43,104.56,105.7,97.18,23042234,23042234,0.36,0.34175,105.5075,"September 23, 22",0.0034175
2022-09-26,105.36,105.41,103.22,103.68,95.32,25104600,25104600,-1.68,-1.59,104.4175,"September 26, 22",-0.0159
2022-09-27,102.71,102.98,100.9,100.95,92.81,34609500,34609500,-1.76,-1.71,101.885,"September 27, 22",-0.0171
2022-09-28,103.13,104.45,102.48,104.33,95.92,39283100,39283100,1.2,1.16,103.5975,"September 28, 22",0.0116
2022-09-29,102.9,104.23,102.8,103.79,95.42,19127141,19127141,0.89,0.86492,103.43,"September 29, 22",0.0086492
2022-09-30,104.27,104.86,102.23,102.45,94.19,26485700,26485700,-1.82,-1.75,103.4525,"September 30, 22",-0.0175
2022-10-03,103.85,104.68,103.15,103.83,95.69,27192238,27192238,-0.02,-0.01925855,103.8775,"October 03, 22",-0.0001925855
2022-10-04,104.15,104.65,103.3,103.54,95.42,13788739,13788739,-0.61,-0.58569,103.91,"October 04, 22",-0.0058569
2022-10-05,102.73,102.84,101.58,102.55,94.51,20522100,20522100,-0.18,-0.17522,102.425,"October 05, 22",-0.0017522
2022-10-06,102.59,102.84,101.53,101.98,93.98,13965700,13965700,-0.61,-0.5946,102.235,"October 06, 22",-0.005946
2022-10-07,100.81,101.62,100.47,100.99,93.07,14814800,14814800,0.18,0.17855,100.9725,"October 07, 22",0.0017855
2022-10-10,100.5,100.51,98.8,99.42,91.62,15652632,15652632,-1.08,-1.07,99.8075,"October 10, 22",-0.0107
2022-10-11,99.74,100.9,98.99,99.86,92.03,33246713,33246713,0.12,0.12031,99.8725,"October 11, 22",0.0012031
2022-10-12,99.28,100.54,99.19,100.35,92.48,21447600,21447600,1.07,1.08,99.84,"October 12, 22",0.0108
2022-10-13,98.36,100.38,98.34,99.39,91.6,30292500,30292500,1.03,1.05,99.1175,"October 13, 22",0.0105
2022-10-14,100.19,100.19,98.25,98.57,90.84,18732892,18732892,-1.62,-1.62,99.3,"October 14, 22",-0.0162
2022-10-17,99.29,99.66,97.94,98.09,90.4,18969900,18969900,-1.2,-1.21,98.745,"October 17, 22",-0.0121
2022-10-18,97.95,98.46,96.87,98.32,90.61,16931500,16931500,0.37,0.37774,97.9,"October 18, 22",0.0037774
2022-10-19,97.19,97.42,96.32,96.53,88.96,25431600,25431600,-0.66,-0.67908,96.865,"October 19, 22",-0.0067908
2022-10-20,95.93,96.33,94.74,94.88,87.44,25434934,25434934,-1.05,-1.09,95.47,"October 20, 22",-0.0109
2022-10-21,93.02,93.93,92.26,93.17,85.86,46280300,46280300,0.15,0.16126,93.095,"October 21, 22",0.0016126
2022-10-24,92.82,93.55,91.85,92.4,85.15,31332600,31332600,-0.42,-0.45249,92.655,"October 24, 22",-0.0045249
2022-10-25,94.58,95.23,94.44,95.09,87.63,31213113,31213113,0.51,0.53923,94.835,"October 25, 22",0.0053923
2022-10-26,95.77,96.69,95.77,96.46,88.9,24854742,24854742,0.69,0.72048,96.1725,"October 26, 22",0.0072048
2022-10-27,96.98,97.9,96.22,97.47,89.83,20270036,20270036,0.49,0.50526,97.1425,"October 27, 22",0.0050526
2022-10-28,96.86,97.63,96.41,96.8,89.21,22244100,22244100,-0.06,-0.06194508,96.925,"October 28, 22",-0.0006194508
2022-10-31,96.36,96.62,95.03,96.11,88.57,23956700,23956700,-0.25,-0.25944,96.03,"October 31, 22",-0.0025944
2022-11-01,97.38,97.42,96.21,96.77,89.4,17585100,17585100,-0.61,-0.62641,96.945,"November 01, 22",-0.0062641
2022-11-02,96.91,97.63,95.96,96.35,89.01,25010515,25010515,-0.56,-0.57786,96.7125,"November 02, 22",-0.0057786
2022-11-03,95.17,96.38,95.09,95.83,88.53,29097500,29097500,0.66,0.6935,95.6175,"November 03, 22",0.006935
2022-11-04,95.1,95.66,94.22,94.22,87.05,23561400,23561400,-0.88,-0.92534,94.8,"November 04, 22",-0.0092534
2022-11-07,94.8,94.86,93.24,93.28,86.18,14522820,14522820,-1.52,-1.6,94.045,"November 07, 22",-0.016
2022-11-08,93.8,94.96,93.77,94.3,87.12,20360600,20360600,0.5,0.53305,94.2075,"November 08, 22",0.0053305
2022-11-09,93.82,95.02,93.69,94.61,87.41,15637500,15637500,0.79,0.84204,94.285,"November 09, 22",0.0084204
2022-11-10,96.73,98.43,96.64,98.25,90.77,45380900,45380900,1.53,1.57,97.5125,"November 10, 22",0.0157
2022-11-11,97.57,98.37,97.54,97.89,90.44,15943114,15943114,0.32,0.32797,97.8425,"November 11, 22",0.0032797
2022-11-14,97.91,97.99,97.09,97.65,90.21,13741100,13741100,-0.26,-0.26555,97.66,"November 14, 22",-0.0026555
2022-11-15,98.25,99.3,98.11,99.23,91.67,26608200,26608200,0.98,0.99746,98.7225,"November 15, 22",0.0099746
2022-11-16,100.02,101.45,99.74,101.4,93.68,28507700,28507700,1.38,1.38,100.6525,"November 16, 22",0.0138
2022-11-17,100.2,100.57,99.78,100.33,92.69,24536378,24536378,0.13,0.12974,100.22,"November 17, 22",0.0012974
2022-11-18,100.6,100.89,99.55,99.64,92.05,14941300,14941300,-0.96,-0.95427,100.17,"November 18, 22",-0.0095427
2022-11-21,100.69,100.82,99.8,100.06,92.44,15534009,15534009,-0.63,-0.62568,100.3425,"November 21, 22",-0.0062568
2022-11-22,100.65,101.62,100.53,101.48,93.75,18103116,18103116,0.83,0.82464,101.07,"November 22, 22",0.0082464
2022-11-23,102.14,103.25,102.08,103.25,95.39,23234600,23234600,1.11,1.09,102.68,"November 23, 22",0.0109
2022-11-25,102.61,102.93,102.43,102.9,95.06,9486100,9486100,0.29,0.28262,102.7175,"November 25, 22",0.0028262
2022-11-28,103.61,103.81,102.69,103.19,95.33,14569219,14569219,-0.42,-0.40537,103.325,"November 28, 22",-0.0040537
2022-11-29,102.15,102.96,101.91,101.98,94.21,16576438,16576438,-0.17,-0.16642,102.25,"November 29, 22",-0.0016642
2022-11-30,101.62,102.73,101.37,102.73,94.91,21581700,21581700,1.12,1.09,102.1125,"November 30, 22",0.0109
2022-12-01,103.15,105.81,103.1,105.76,97.94,53156800,53156800,2.61,2.53,104.455,"December 01, 22",0.0253
2022-12-02,105.3,107.1,104.61,107.09,99.17,24479525,24479525,1.79,1.7,106.025,"December 02, 22",0.017
2022-12-05,105.84,105.99,104.9,105.59,97.78,20159732,20159732,-0.25,-0.23621,105.58,"December 05, 22",-0.0023621
2022-12-06,106.5,107.39,106.19,106.95,99.04,21754513,21754513,0.45,0.42254,106.7575,"December 06, 22",0.0042254
2022-12-07,108.37,109.68,108.2,109.47,101.38,30546700,30546700,1.1,1.02,108.93,"December 07, 22",0.0102
2022-12-08,108.7,109.45,108.47,109.17,101.1,13377300,13377300,0.47,0.43238,108.9475,"December 08, 22",0.0043238
2022-12-09,107.94,108.17,106.27,106.33,98.47,25872200,25872200,-1.61,-1.49,107.1775,"December 09, 22",-0.0149
2022-12-12,107.86,108.11,106.26,106.67,98.78,16897100,16897100,-1.19,-1.1,107.225,"December 12, 22",-0.011
2022-12-13,109.04,109.08,107.46,107.7,99.74,23854700,23854700,-1.34,-1.23,108.32,"December 13, 22",-0.0123
2022-12-14,107.66,108.32,106.89,108.16,100.16,19517531,19517531,0.5,0.46443,107.7575,"December 14, 22",0.0046443
2022-12-15,108.39,109.12,108.16,108.32,100.55,20255470,20255470,-0.07,-0.0645816,108.4975,"December 15, 22",-0.000645816
2022-12-16,106.6,107.83,106.31,107.11,99.43,20838343,20838343,0.51,0.47842,106.9625,"December 16, 22",0.0047842
2022-12-19,105.83,105.84,104.98,105.31,97.76,26126829,26126829,-0.52,-0.49135,105.49,"December 19, 22",-0.0049135
2022-12-20,103.38,103.81,103.1,103.44,96.02,28869030,28869030,0.06,0.05803831,103.4325,"December 20, 22",0.0005803831
2022-12-21,104.29,104.4,102.96,103.7,96.26,15894100,15894100,-0.59,-0.56573,103.8375,"December 21, 22",-0.0056573
2022-12-22,103.67,104.12,103.38,103.68,96.25,11322512,11322512,0.01,0.00964599,103.7125,"December 22, 22",9.64599e-05
2022-12-23,102.58,102.81,102.02,102.16,94.83,15408900,15408900,-0.42,-0.40944,102.3925,"December 23, 22",-0.0040944
2022-12-27,100.49,101.07,100.01,100.14,92.96,26475730,26475730,-0.35,-0.34829,100.4275,"December 27, 22",-0.0034829
2022-12-28,100.65,100.78,99.35,99.55,92.41,17302900,17302900,-1.1,-1.09,100.0825,"December 28, 22",-0.0109
2022-12-29,99.86,100.99,99.79,100.68,93.46,16593000,16593000,0.82,0.82115,100.33,"December 29, 22",0.0082115
2022-12-30,99.87,100.55,99.37,99.56,92.42,20810209,20810209,-0.31,-0.3104,99.8375,"December 30, 22",-0.003104
2023-01-03,102.2,102.34,100.84,101.46,94.19,25313228,25313228,-0.74,-0.72407,101.71,"January 03, 23",-0.0072407
2023-01-04,103.22,103.48,102.21,102.85,95.48,21678210,21678210,-0.37,-0.35846,102.94,"January 04, 23",-0.0035846
2023-01-05,101.87,103.29,101.78,103.28,95.87,14771117,14771117,1.41,1.38,102.555,"January 05, 23",0.0138
2023-01-06,102.7,105.3,102.64,105.18,97.64,27473733,27473733,2.48,2.41,103.955,"January 06, 23",0.0241
2023-01-09,104.41,105.93,104.27,105.74,98.16,21472200,21472200,1.33,1.27,105.0875,"January 09, 23",0.0127
2023-01-10,104.53,104.82,103.5,103.99,96.53,20545215,20545215,-0.54,-0.5166,104.21,"January 10, 23",-0.005166
2023-01-11,104.97,105.72,104.7,105.68,98.1,18794029,18794029,0.71,0.67638,105.2675,"January 11, 23",0.0067638
2023-01-12,105.82,107.81,104.56,107.76,100.03,32029608,32029608,1.94,1.83,106.4875,"January 12, 23",0.0183
2023-01-13,107.1,107.8,106.38,106.75,99.1,17750800,17750800,-0.35,-0.3268,107.0075,"January 13, 23",-0.003268
2023-01-17,105.67,106.66,105.65,106.06,98.46,13911700,13911700,0.39,0.36907,106.01,"January 17, 23",0.0036907
2023-01-18,108.46,108.77,107.12,108.63,100.84,35497241,35497241,0.17,0.15674,108.245,"January 18, 23",0.0015674
2023-01-19,108.1,108.37,107.44,107.95,100.21,17194700,17194700,-0.15,-0.13876,107.965,"January 19, 23",-0.0013876
2023-01-20,106.96,107.24,106.11,106.2,98.59,22754100,22754100,-0.76,-0.71055,106.6275,"January 20, 23",-0.0071055
2023-01-23,105.57,106.2,105.49,105.7,98.12,12961516,12961516,0.13,0.12314,105.74,"January 23, 23",0.0012314
2023-01-24,106.12,107.45,105.39,107.22,99.53,16417220,16417220,1.1,1.04,106.545,"January 24, 23",0.0104
2023-01-25,107.37,107.91,106.64,107.48,99.77,11906502,11906502,0.11,0.10245,107.35,"January 25, 23",0.0010245
2023-01-26,107.14,107.65,106.49,106.98,99.31,15549400,15549400,-0.16,-0.14934,107.065,"January 26, 23",-0.0014934
2023-01-27,106.19,106.96,106.11,106.71,99.06,11845500,11845500,0.52,0.48969,106.4925,"January 27, 23",0.0048969
2023-01-30,106.46,107.16,106.19,106.32,98.7,11459700,11459700,-0.14,-0.1315,106.5325,"January 30, 23",-0.001315
2023-01-31,106.98,107.28,105.87,107.17,99.49,13705345,13705345,0.19,0.1776,106.825,"January 31, 23",0.001776
2023-02-01,107.55,108.59,106.42,108.18,100.68,25305800,25305800,0.63,0.58577,107.685,"February 01, 23",0.0058577
2023-02-02,108.92,109.35,108.09,108.32,100.81,19548415,19548415,-0.6,-0.55086,108.67,"February 02, 23",-0.0055086
2023-02-03,106.77,107.11,106.08,106.7,99.3,20619500,20619500,-0.07,-0.06556149,106.665,"February 03, 23",-0.0006556149
2023-02-06,105.75,106.31,105.68,105.91,98.57,15182444,15182444,0.16,0.1513,105.9125,"February 06, 23",0.001513
2023-02-07,105.33,106.23,105.0,105.06,97.78,18290306,18290306,-0.27,-0.25634,105.405,"February 07, 23",-0.0025634
2023-02-08,105.04,105.58,104.39,105.56,98.24,13530700,13530700,0.52,0.49505,105.1425,"February 08, 23",0.0049505
2023-02-09,106.47,106.62,104.39,104.56,97.31,20469923,20469923,-1.91,-1.79,105.51,"February 09, 23",-0.0179
2023-02-10,104.4,104.44,103.12,103.39,96.22,16598349,16598349,-1.01,-0.96743,103.8375,"February 10, 23",-0.0096743
2023-02-13,103.71,104.42,103.58,104.26,97.03,13134300,13134300,0.55,0.53032,103.9925,"February 13, 23",0.0053032
2023-02-14,104.2,104.83,103.14,104.02,96.81,15440317,15440317,-0.18,-0.17274,104.0475,"February 14, 23",-0.0017274
2023-02-15,103.55,103.95,102.5,103.05,95.91,15567607,15567607,-0.5,-0.48286,103.2625,"February 15, 23",-0.0048286
2023-02-16,102.07,102.22,101.33,101.59,94.55,19267327,19267327,-0.48,-0.47027,101.8025,"February 16, 23",-0.0047027
2023-02-17,101.1,102.38,100.97,102.38,95.28,19560900,19560900,1.28,1.27,101.7075,"February 17, 23",0.0127
2023-02-21,101.01,101.2,100.28,100.39,93.43,22728000,22728000,-0.615,-0.6138,100.72,"February 21, 23",-0.006138
2023-02-22,100.99,101.69,100.95,101.31,94.29,15165423,15165423,0.32,0.31686,101.235,"February 22, 23",0.0031686
2023-02-23,101.54,102.59,101.47,102.3,95.21,15829100,15829100,0.76,0.74847,101.975,"February 23, 23",0.0074847
2023-02-24,101.44,101.8,100.56,100.97,93.97,21403600,21403600,-0.47,-0.46333,101.1925,"February 24, 23",-0.0046333
2023-02-27,101.29,101.7,100.91,101.25,94.23,14209200,14209200,-0.04,-0.03949057,101.2875,"February 27, 23",-0.0003949057
2023-02-28,100.57,101.72,100.28,101.71,94.66,14955716,14955716,1.14,1.13,101.07,"February 28, 23",0.0113
2023-03-01,100.82,101.03,99.96,100.37,93.64,19000033,19000033,-0.45,-0.44634,100.545,"March 01, 23",-0.0044634
2023-03-02,99.06,99.65,98.88,99.48,92.81,23769180,23769180,0.42,0.42399,99.2675,"March 02, 23",0.0042399
2023-03-03,100.93,101.9,100.57,101.89,95.06,30877342,30877342,0.96,0.95115,101.3225,"March 03, 23",0.0095115
2023-03-06,102.22,102.34,100.99,101.1,94.32,16631900,16631900,-1.12,-1.1,101.6625,"March 06, 23",-0.011
2023-03-07,101.46,102.37,100.88,101.72,94.9,23096500,23096500,0.26,0.25626,101.6075,"March 07, 23",0.0025626
2023-03-08,102.4,102.97,101.42,101.82,95.0,20252400,20252400,-0.58,-0.56641,102.1525,"March 08, 23",-0.0056641
2023-03-09,101.55,102.52,101.33,102.07,95.23,21550400,21550400,0.52,0.51206,101.8675,"March 09, 23",0.0051206
2023-03-10,104.03,105.69,104.0,105.59,98.51,43921500,43921500,1.56,1.5,104.8275,"March 10, 23",0.015
2023-03-13,108.2,109.1,105.04,105.83,98.74,51502500,51502500,-2.37,-2.19,107.0425,"March 13, 23",-0.0219
2023-03-14,105.14,105.61,103.75,104.09,97.11,38417800,38417800,-1.05,-0.99867,104.6475,"March 14, 23",-0.0099867
2023-03-15,106.78,107.71,105.35,106.1,98.99,45164118,45164118,-0.68,-0.63682,106.485,"March 15, 23",-0.0063682
2023-03-16,107.38,108.03,105.04,105.27,98.21,43103531,43103531,-2.11,-1.96,106.43,"March 16, 23",-0.0196
2023-03-17,106.65,107.73,106.46,106.85,99.69,38129000,38129000,0.2,0.18753,106.9225,"March 17, 23",0.0018753
2023-03-20,106.88,106.96,105.72,105.91,98.81,24242800,24242800,-0.97,-0.90756,106.3675,"March 20, 23",-0.0090756
2023-03-21,105.08,105.42,104.54,105.0,97.96,18934923,18934923,-0.08,-0.07613247,105.01,"March 21, 23",-0.0007613247
2023-03-22,104.66,106.45,104.44,106.4,99.27,26388500,26388500,1.74,1.66,105.4875,"March 22, 23",0.0166
2023-03-23,105.36,106.55,104.82,106.4,99.27,25475128,25475128,1.04,0.98709,105.7825,"March 23, 23",0.0098709
2023-03-24,107.09,107.43,106.26,106.85,99.69,23657586,23657586,-0.24,-0.22411,106.9075,"March 24, 23",-0.0022411
2023-03-27,105.05,105.76,104.33,104.34,97.35,22224508,22224508,-0.71,-0.67587,104.87,"March 27, 23",-0.0067587
2023-03-28,104.24,104.68,104.02,104.53,97.52,17794343,17794343,0.29,0.2782,104.3675,"March 28, 23",0.002782
2023-03-29,103.7,104.45,103.6,104.32,97.33,16804400,16804400,0.62,0.59788,104.0175,"March 29, 23",0.0059788
2023-03-30,104.46,105.05,104.27,104.8,97.78,14315802,14315802,0.34,0.32548,104.645,"March 30, 23",0.0032548
2023-03-31,105.35,106.56,105.08,106.37,99.24,25396700,25396700,1.02,0.9682,105.84,"March 31, 23",0.009682
2023-04-03,105.88,107.1,105.7,106.6,99.71,18234843,18234843,0.72,0.68002,106.32,"April 03, 23",0.0068002
2023-04-04,105.78,107.8,105.75,107.13,100.2,18052419,18052419,1.35,1.28,106.615,"April 04, 23",0.0128
2023-04-05,107.77,108.37,107.41,108.25,101.25,23047703,23047703,0.48,0.44539,107.95,"April 05, 23",0.0044539
2023-04-06,108.42,108.87,108.39,108.53,101.51,16447300,16447300,0.11,0.10146,108.5525,"April 06, 23",0.0010146
2023-04-10,107.64,107.76,106.56,106.78,99.88,19134400,19134400,-0.86,-0.79896,107.185,"April 10, 23",-0.0079896
2023-04-11,107.05,107.09,106.51,107.0,100.08,13971249,13971249,-0.05,-0.04670715,106.9125,"April 11, 23",-0.0004670715
2023-04-12,107.05,107.17,105.88,106.89,99.98,20563001,20563001,-0.16,-0.14946,106.7475,"April 12, 23",-0.0014946
2023-04-13,107.05,107.39,105.88,106.05,99.19,22079400,22079400,-1.0,-0.93414,106.5925,"April 13, 23",-0.0093414
2023-04-14,105.39,105.55,104.77,105.08,98.29,19801900,19801900,-0.31,-0.29415,105.1975,"April 14, 23",-0.0029415
2023-04-17,104.42,104.59,103.71,103.83,97.12,19528811,19528811,-0.59,-0.56503,104.1375,"April 17, 23",-0.0056503
2023-04-18,103.81,104.59,103.8,104.2,97.46,15922623,15922623,0.39,0.37569,104.1,"April 18, 23",0.0037569
2023-04-19,103.91,104.24,103.48,104.1,97.37,16093905,16093905,0.19,0.18285,103.9325,"April 19, 23",0.0018285
2023-04-20,104.83,105.28,104.75,104.99,98.2,16450100,16450100,0.16,0.15263,104.9625,"April 20, 23",0.0015263
2023-04-21,105.3,105.46,104.27,104.4,97.65,15244718,15244718,-0.9,-0.8547,104.8575,"April 21, 23",-0.008547
2023-04-24,104.96,105.49,104.84,105.41,98.59,17034309,17034309,0.45,0.42873,105.175,"April 24, 23",0.0042873
2023-04-25,106.33,107.13,106.28,106.96,100.04,21899900,21899900,0.63,0.5925,106.675,"April 25, 23",0.005925
2023-04-26,106.79,107.24,105.67,105.82,98.98,19610403,19610403,-0.97,-0.90832,106.38,"April 26, 23",-0.0090832
2023-04-27,105.2,105.27,104.61,104.77,98.0,20247619,20247619,-0.43,-0.40875,104.9625,"April 27, 23",-0.0040875
2023-04-28,106.21,106.76,105.86,106.46,99.58,26954077,26954077,0.25,0.23538,106.3225,"April 28, 23",0.0023538
2023-05-01,105.27,105.42,102.84,103.13,96.71,32487300,32487300,-2.14,-2.03,104.165,"May 01, 23",-0.0203
2023-05-02,104.0,105.7,103.89,105.7,99.12,30057800,30057800,1.7,1.63,104.8225,"May 02, 23",0.0163
2023-05-03,106.0,106.6,105.28,106.29,99.67,23656200,23656200,0.29,0.27358,106.0425,"May 03, 23",0.0027358
2023-05-04,105.22,106.45,105.15,105.24,98.68,25110500,25110500,0.02,0.01900779,105.515,"May 04, 23",0.0001900779
2023-05-05,104.35,104.9,104.11,104.89,98.36,15096463,15096463,0.54,0.51749,104.5625,"May 05, 23",0.0051749
2023-05-08,103.52,103.87,103.32,103.42,96.98,20587042,20587042,-0.095,-0.09659969,103.5325,"May 08, 23",-0.0009659969
2023-05-09,103.5,103.64,103.0,103.05,96.63,19182506,19182506,-0.45,-0.43478,103.2975,"May 09, 23",-0.0043478
2023-05-10,103.67,104.24,103.64,104.05,97.57,22886805,22886805,0.38,0.36655,103.9,"May 10, 23",0.0036655
2023-05-11,105.3,105.52,104.72,105.15,98.6,19147223,19147223,-0.145,-0.14245,105.1725,"May 11, 23",-0.0014245
2023-05-12,105.05,105.25,104.25,104.27,97.77,14198538,14198538,-0.78,-0.7425,104.705,"May 12, 23",-0.007425
2023-05-15,103.39,103.47,103.12,103.19,96.76,20085302,20085302,-0.2,-0.19344,103.2925,"May 15, 23",-0.0019344
2023-05-16,102.4,102.9,102.11,102.88,96.47,29251700,29251700,0.48,0.46875,102.5725,"May 16, 23",0.0046875
2023-05-17,103.08,103.16,102.35,102.58,96.19,21340900,21340900,-0.5,-0.48506,102.7925,"May 17, 23",-0.0048506
2023-05-18,102.2,102.26,101.75,101.82,95.48,25536613,25536613,-0.38,-0.37182,102.0075,"May 18, 23",-0.0037182
2023-05-19,101.26,101.86,100.93,101.1,94.8,29038022,29038022,-0.16,-0.15801,101.2875,"May 19, 23",-0.0015801
2023-05-22,101.25,101.71,100.67,100.74,94.46,20131107,20131107,-0.51,-0.5037,101.0925,"May 22, 23",-0.005037
2023-05-23,100.43,101.25,100.28,101.03,94.74,21749500,21749500,0.6,0.59743,100.7475,"May 23, 23",0.0059743
2023-05-24,101.28,101.36,100.53,100.53,94.27,18473400,18473400,-0.75,-0.74052,100.925,"May 24, 23",-0.0074052
2023-05-25,100.7,100.8,100.03,100.28,94.03,22492819,22492819,-0.42,-0.41708,100.4525,"May 25, 23",-0.0041708
2023-05-26,100.12,101.17,100.0,101.09,94.79,17030300,17030300,0.97,0.96884,100.595,"May 26, 23",0.0096884
2023-05-30,101.4,102.24,101.25,102.1,95.74,23125200,23125200,0.7,0.69034,101.7475,"May 30, 23",0.0069034
2023-05-31,101.99,103.18,101.87,102.99,96.57,23787034,23787034,1.0,0.98049,102.5075,"May 31, 23",0.0098049
2023-06-01,103.28,103.63,102.63,103.12,96.95,21040400,21040400,-0.16,-0.15492,103.165,"June 01, 23",-0.0015492
2023-06-02,103.0,103.07,101.94,101.99,95.89,19136515,19136515,-1.01,-0.98058,102.5,"June 02, 23",-0.0098058
2023-06-05,101.35,102.44,101.21,101.8,95.71,14433200,14433200,0.45,0.44401,101.7,"June 05, 23",0.0044401
2023-06-06,101.84,102.47,101.39,102.4,96.28,14332121,14332121,0.56,0.54988,102.025,"June 06, 23",0.0054988
2023-06-07,102.17,102.43,100.78,100.88,94.85,25251100,25251100,-1.29,-1.26,101.565,"June 07, 23",-0.0126
2023-06-08,100.87,102.14,100.8,102.06,95.96,23848659,23848659,1.19,1.18,101.4675,"June 08, 23",0.0118
2023-06-09,101.6,102.27,101.34,101.92,95.82,22148561,22148561,0.32,0.31496,101.7825,"June 09, 23",0.0031496
2023-06-12,102.24,102.3,101.12,102.22,96.11,19024132,19024132,-0.02,-0.01956182,101.97,"June 12, 23",-0.0001956182
2023-06-13,102.11,102.33,100.97,101.21,95.16,25910828,25910828,-0.9,-0.8814,101.655,"June 13, 23",-0.008814
2023-06-14,101.63,102.29,101.46,102.02,95.92,29094244,29094244,0.39,0.38374,101.85,"June 14, 23",0.0038374
2023-06-15,103.03,103.63,102.6,103.0,96.84,25732000,25732000,-0.03,-0.02911773,103.065,"June 15, 23",-0.0002911773
2023-06-16,102.44,102.83,102.03,102.6,96.46,16759084,16759084,0.16,0.15619,102.475,"June 16, 23",0.0015619
2023-06-20,103.11,103.66,103.11,103.31,97.13,17163972,17163972,0.2,0.19397,103.2975,"June 20, 23",0.0019397
2023-06-21,102.81,103.65,102.34,103.56,97.37,19720142,19720142,0.75,0.7295,103.09,"June 21, 23",0.007295
2023-06-22,102.8,103.25,102.2,102.31,96.19,23633350,23633350,-0.49,-0.47665,102.64,"June 22, 23",-0.0047665
2023-06-23,103.83,103.95,102.98,103.33,97.15,22901918,22901918,-0.5,-0.48156,103.5225,"June 23, 23",-0.0048156
2023-06-26,103.62,103.8,103.16,103.44,97.25,12894937,12894937,-0.18,-0.17371,103.505,"June 26, 23",-0.0017371
2023-06-27,103.59,103.95,102.76,103.17,97.0,18105700,18105700,-0.42,-0.40544,103.3675,"June 27, 23",-0.0040544
2023-06-28,103.41,103.84,102.83,103.61,97.41,23826807,23826807,0.2,0.1934,103.4225,"June 28, 23",0.001934
2023-06-29,102.17,102.34,101.45,101.74,95.66,41091617,41091617,-0.43,-0.42087,101.925,"June 29, 23",-0.0042087
2023-06-30,102.06,103.06,101.87,102.94,96.78,32024910,32024910,0.88,0.86224,102.4825,"June 30, 23",0.0086224
2023-07-03,102.84,103.26,102.06,102.08,96.23,16011810,16011810,-0.76,-0.73901,102.56,"July 03, 23",-0.0073901
2023-07-05,101.89,102.0,100.74,101.11,95.32,28170300,28170300,-0.78,-0.76553,101.435,"July 05, 23",-0.0076553
2023-07-06,100.2,100.38,99.47,99.68,93.97,41375735,41375735,-0.52,-0.51896,99.9325,"July 06, 23",-0.0051896
2023-07-07,99.18,99.6,98.99,99.08,93.41,28996478,28996478,-0.1,-0.10083,99.2125,"July 07, 23",-0.0010083
2023-07-10,98.86,99.53,98.85,99.21,93.53,24665200,24665200,0.35,0.35404,99.1125,"July 10, 23",0.0035404
2023-07-11,99.57,99.97,99.29,99.72,94.01,20491147,20491147,0.15,0.15065,99.6375,"July 11, 23",0.0015065
2023-07-12,100.1,101.12,99.77,100.83,95.06,31928000,31928000,0.73,0.72927,100.455,"July 12, 23",0.0072927
2023-07-13,101.31,101.97,101.03,101.89,96.06,32441500,32441500,0.58,0.5725,101.55,"July 13, 23",0.005725
2023-07-14,101.72,101.94,101.24,101.29,95.49,18568974,18568974,-0.43,-0.42273,101.5475,"July 14, 23",-0.0042273
2023-07-17,101.23,101.49,100.92,101.34,95.54,18828245,18828245,0.11,0.10866,101.245,"July 17, 23",0.0010866
2023-07-18,101.8,102.07,101.57,101.8,95.97,15412800,15412800,0.0,0.0,101.81,"July 18, 23",0.0
2023-07-19,102.0,102.98,101.73,102.95,97.06,27192500,27192500,0.95,0.93137,102.415,"July 19, 23",0.0093137
2023-07-20,102.22,102.31,101.28,101.7,95.88,56951200,56951200,-0.52,-0.50871,101.8775,"July 20, 23",-0.0050871
2023-07-21,102.16,102.35,101.63,101.73,95.9,20657453,20657453,-0.43,-0.42091,101.9675,"July 21, 23",-0.0042091
2023-07-24,101.99,102.15,101.3,101.36,95.56,17546711,17546711,-0.625,-0.61771,101.7,"July 24, 23",-0.0061771
2023-07-25,100.83,101.5,100.8,101.17,95.38,17160600,17160600,0.34,0.3372,101.075,"July 25, 23",0.003372
2023-07-26,101.68,101.69,100.93,101.27,95.47,19310700,19310700,-0.41,-0.40323,101.3925,"July 26, 23",-0.0040323
2023-07-27,100.71,100.93,98.91,99.3,93.61,44794400,44794400,-1.41,-1.4,99.9625,"July 27, 23",-0.014
2023-07-28,99.4,99.86,99.15,99.81,94.09,27434000,27434000,0.41,0.41247,99.555,"July 28, 23",0.0041247
2023-07-31,99.65,100.33,99.62,100.05,94.32,28665164,28665164,0.4,0.4014,99.9125,"July 31, 23",0.004014
2023-08-01,98.84,98.92,97.9,98.14,92.78,34985340,34985340,-0.7,-0.70822,98.45,"August 01, 23",-0.0070822
2023-08-02,97.04,97.24,96.41,97.09,91.78,38121300,38121300,0.05,0.05152514,96.945,"August 02, 23",0.0005152514
2023-08-03,95.19,95.32,94.54,94.85,89.67,59449684,59449684,-0.34,-0.35718,94.975,"August 03, 23",-0.0035718
2023-08-04,95.15,96.68,95.13,96.53,91.25,42071834,42071834,1.38,1.45,95.8725,"August 04, 23",0.0145
2023-08-07,96.11,96.2,95.5,95.58,90.36,35862900,35862900,-0.53,-0.55145,95.8475,"August 07, 23",-0.0055145
2023-08-08,96.86,97.37,96.44,96.69,91.41,24010511,24010511,-0.17,-0.17551,96.84,"August 08, 23",-0.0017551
2023-08-09,96.88,97.29,96.84,97.19,91.88,20151127,20151127,0.31,0.31998,97.05,"August 09, 23",0.0031998
2023-08-10,97.04,97.36,95.59,95.59,90.37,37253246,37253246,-1.45,-1.49,96.395,"August 10, 23",-0.0149
2023-08-11,95.3,95.87,95.2,95.37,90.16,26753471,26753471,0.07,0.07345226,95.435,"August 11, 23",0.0007345226
2023-08-14,95.21,95.93,94.9,95.16,89.96,19072000,19072000,-0.05,-0.05251549,95.3,"August 14, 23",-0.0005251549
2023-08-15,94.8,95.2,94.56,94.58,89.41,24125027,24125027,-0.218,-0.23207,94.785,"August 15, 23",-0.0023207
2023-08-16,94.28,94.79,93.72,93.84,88.71,23076700,23076700,-0.44,-0.46669,94.1575,"August 16, 23",-0.0046669
2023-08-17,93.5,93.61,93.02,93.44,88.33,32244900,32244900,-0.06,-0.06417112,93.3925,"August 17, 23",-0.0006417112
2023-08-18,93.43,94.19,93.3,93.77,88.64,24181708,24181708,0.34,0.36391,93.6725,"August 18, 23",0.0036391
2023-08-21,92.66,92.76,92.23,92.52,87.46,29254118,29254118,-0.14,-0.15109,92.5425,"August 21, 23",-0.0015109
2023-08-22,92.64,93.28,92.46,93.23,88.13,21323100,21323100,0.59,0.63687,92.9025,"August 22, 23",0.0063687
2023-08-23,94.3,95.55,94.23,95.54,90.32,38294700,38294700,1.24,1.31,94.905,"August 23, 23",0.0131
2023-08-24,95.13,95.55,94.89,94.91,89.72,22300818,22300818,-0.22,-0.23126,95.12,"August 24, 23",-0.0023126
2023-08-25,94.66,95.51,94.51,95.22,90.02,23865213,23865213,0.56,0.59159,94.975,"August 25, 23",0.0059159
2023-08-28,95.65,95.66,94.89,95.32,90.11,16037346,16037346,-0.33,-0.34501,95.38,"August 28, 23",-0.0034501
2023-08-29,94.97,96.51,94.94,96.31,91.05,28478118,28478118,1.34,1.41,95.6825,"August 29, 23",0.0141
2023-08-30,96.16,96.4,95.88,96.21,90.95,17550106,17550106,0.05,0.05199667,96.1625,"August 30, 23",0.0005199667
2023-08-31,96.54,97.05,96.43,96.64,91.36,26959700,26959700,0.1,0.10358,96.665,"August 31, 23",0.0010358
2023-09-01,95.8,95.82,94.62,94.85,89.93,32469677,32469677,-0.95,-0.99165,95.2725,"September 01, 23",-0.0099165
2023-09-05,94.28,94.29,93.49,93.52,88.67,29435900,29435900,-0.76,-0.80611,93.895,"September 05, 23",-0.0080611
2023-09-06,94.09,94.11,93.46,93.75,88.89,23636300,23636300,-0.34,-0.36136,93.8525,"September 06, 23",-0.0036136
2023-09-07,94.0,94.07,93.68,94.01,89.14,18091500,18091500,0.01,0.0106383,93.94,"September 07, 23",0.000106383
2023-09-08,94.38,94.9,94.17,94.37,89.48,17054175,17054175,-0.01,-0.01059547,94.455,"September 08, 23",-0.0001059547
2023-09-11,93.7,93.98,93.55,93.69,88.83,17061500,17061500,-0.01,-0.01067236,93.73,"September 11, 23",-0.0001067236
2023-09-12,93.89,94.24,93.58,94.23,89.35,20034330,20034330,0.34,0.36213,93.985,"September 12, 23",0.0036213
2023-09-13,93.92,94.53,93.82,94.21,89.33,23332300,23332300,0.29,0.30877,94.12,"September 13, 23",0.0030877
2023-09-14,93.94,94.21,93.4,93.53,88.68,27800615,27800615,-0.41,-0.43645,93.77,"September 14, 23",-0.0043645
2023-09-15,93.46,93.48,92.96,92.96,88.14,25642922,25642922,-0.5,-0.53499,93.215,"September 15, 23",-0.0053499
2023-09-18,92.85,93.53,92.82,93.49,88.64,17963400,17963400,0.64,0.68928,93.1725,"September 18, 23",0.0068928
2023-09-19,93.08,93.43,92.8,92.8,87.99,24947684,24947684,-0.28,-0.30082,93.0275,"September 19, 23",-0.0030082
2023-09-20,93.29,93.6,93.04,93.09,88.27,29451200,29451200,-0.2,-0.21439,93.255,"September 20, 23",-0.0021439
2023-09-21,91.29,91.37,90.69,90.7,86.0,59958747,59958747,-0.585,-0.64629,91.0125,"September 21, 23",-0.0064629
2023-09-22,90.81,91.61,90.67,91.43,86.69,29530323,29530323,0.62,0.68274,91.13,"September 22, 23",0.0068274
2023-09-25,89.66,90.04,89.15,89.18,84.56,45587914,45587914,-0.48,-0.53536,89.5075,"September 25, 23",-0.0053536
2023-09-26,89.43,89.62,88.71,88.87,84.26,38104127,38104127,-0.56,-0.62619,89.1575,"September 26, 23",-0.0062619
2023-09-27,89.54,89.62,88.09,88.41,83.83,47111201,47111201,-1.12,-1.26,88.915,"September 27, 23",-0.0126
2023-09-28,87.62,88.73,87.1,88.68,84.08,60238010,60238010,1.06,1.21,88.0325,"September 28, 23",0.0121
2023-09-29,89.27,89.49,88.13,88.69,84.09,49010145,49010145,-0.58,-0.64971,88.895,"September 29, 23",-0.0064971
2023-10-02,87.82,87.93,86.71,86.93,82.69,44704300,44704300,-0.89,-1.01,87.3475,"October 02, 23",-0.0101
2023-10-03,86.31,86.65,84.89,85.06,80.91,71362641,71362641,-1.25,-1.45,85.7275,"October 03, 23",-0.0145
2023-10-04,85.77,86.31,85.37,86.26,82.05,56281600,56281600,0.49,0.5713,85.9275,"October 04, 23",0.005713
2023-10-05,86.11,86.19,85.64,85.83,81.64,35758800,35758800,-0.275,-0.32517,85.9425,"October 05, 23",-0.0032517
2023-10-06,84.2,85.69,84.06,84.79,80.65,62787857,62787857,0.59,0.70071,84.685,"October 06, 23",0.0070071
2023-10-09,85.5,86.8,84.95,86.78,82.54,29424900,29424900,1.28,1.5,86.0075,"October 09, 23",0.015
2023-10-10,85.85,87.17,85.52,86.66,82.43,54743911,54743911,0.81,0.94351,86.3,"October 10, 23",0.0094351
2023-10-11,87.85,88.47,87.6,88.47,84.15,58517700,58517700,0.62,0.70575,88.0975,"October 11, 23",0.0070575
2023-10-12,88.05,88.19,85.93,86.07,81.87,66986734,66986734,-1.98,-2.25,87.06,"October 12, 23",-0.0225
2023-10-13,87.6,87.83,87.17,87.61,83.33,44203089,44203089,0.01,0.01141553,87.5525,"October 13, 23",0.0001141553
2023-10-16,86.19,86.37,85.9,86.2,81.99,38309800,38309800,0.01,0.01160227,86.165,"October 16, 23",0.0001160227
2023-10-17,84.89,85.63,84.5,85.25,81.09,52949100,52949100,0.36,0.42408,85.0675,"October 17, 23",0.0042408
2023-10-18,84.38,84.72,83.85,84.5,80.37,63724616,63724616,0.12,0.14221,84.3625,"October 18, 23",0.0014221
2023-10-19,83.88,84.57,82.74,82.77,78.73,87696929,87696929,-1.11,-1.32,83.49,"October 19, 23",-0.0132
2023-10-20,82.99,83.54,82.77,83.24,79.18,52188750,52188750,0.25,0.30124,83.135,"October 20, 23",0.0030124
2023-10-23,82.81,84.86,82.42,84.24,80.13,70890435,70890435,1.43,1.73,83.5825,"October 23, 23",0.0173
2023-10-24,84.44,85.35,84.09,85.35,81.18,46267700,46267700,0.91,1.08,84.8075,"October 24, 23",0.0108
2023-10-25,84.02,84.13,83.13,83.45,79.38,60737200,60737200,-0.57,-0.67841,83.6825,"October 25, 23",-0.0067841
2023-10-26,83.48,84.82,83.4,84.73,80.59,49704100,49704100,1.25,1.5,84.1075,"October 26, 23",0.015
2023-10-27,84.19,84.97,83.74,84.37,80.25,32362300,32362300,0.18,0.2138,84.3175,"October 27, 23",0.002138
2023-10-30,83.81,84.5,83.24,83.99,79.89,45026920,45026920,0.18,0.21477,83.885,"October 30, 23",0.0021477
2023-10-31,84.37,84.77,83.55,83.58,79.5,37269235,37269235,-0.785,-0.93635,84.0675,"October 31, 23",-0.0093635
2023-11-01,84.04,85.12,84.02,85.1,81.22,72308500,72308500,1.06,1.26,84.57,"November 01, 23",0.0126
2023-11-02,86.68,87.31,86.22,87.04,83.07,69739400,69739400,0.365,0.41532,86.8125,"November 02, 23",0.0041532
2023-11-03,88.81,89.05,87.58,87.63,83.64,77692250,77692250,-1.18,-1.33,88.2675,"November 03, 23",-0.0133
2023-11-06,87.07,87.2,86.6,86.78,82.83,41341900,41341900,-0.29,-0.33307,86.9125,"November 06, 23",-0.0033307
2023-11-07,87.61,88.5,87.59,88.06,84.05,37834200,37834200,0.45,0.51364,87.94,"November 07, 23",0.0051364
2023-11-08,88.48,89.62,88.45,89.56,85.48,53893400,53893400,1.08,1.22,89.0275,"November 08, 23",0.0122
2023-11-09,88.94,89.03,86.74,87.5,83.51,88975100,88975100,-1.44,-1.62,88.0525,"November 09, 23",-0.0162
2023-11-10,88.23,88.43,87.77,87.99,83.98,36594021,36594021,-0.235,-0.27202,88.105,"November 10, 23",-0.0027202
2023-11-13,87.22,87.94,86.9,87.79,83.79,25661516,25661516,0.57,0.65352,87.4625,"November 13, 23",0.0065352
2023-11-14,90.0,90.15,89.29,89.78,85.69,65666823,65666823,-0.22,-0.24444,89.805,"November 14, 23",-0.0024444
2023-11-15,89.01,89.14,88.31,88.52,84.49,56205300,56205300,-0.49,-0.5505,88.745,"November 15, 23",-0.005505
2023-11-16,89.3,89.96,89.25,89.62,85.54,49473900,49473900,0.32,0.35834,89.5325,"November 16, 23",0.0035834
2023-11-17,90.16,90.43,89.64,90.04,85.94,44100610,44100610,-0.12,-0.1331,90.0675,"November 17, 23",-0.001331
2023-11-20,89.62,90.66,89.61,90.59,86.46,40517570,40517570,0.97,1.08,90.12,"November 20, 23",0.0108
2023-11-21,90.5,90.8,89.89,90.55,86.43,27721000,27721000,0.05,0.05524862,90.435,"November 21, 23",0.0005524862
2023-11-22,91.12,91.32,90.38,90.87,86.73,31215577,31215577,-0.25,-0.27436,90.9225,"November 22, 23",-0.0027436
2023-11-24,90.1,90.26,89.79,89.8,85.71,20199626,20199626,-0.3,-0.33296,89.9875,"November 24, 23",-0.0033296
2023-11-27,90.3,91.34,90.21,91.3,87.14,39804428,39804428,1.0,1.11,90.7875,"November 27, 23",0.0111
2023-11-28,90.91,91.53,90.79,91.48,87.31,44989300,44989300,0.57,0.62699,91.1775,"November 28, 23",0.0062699
2023-11-29,92.11,92.7,91.78,92.63,88.41,61647846,61647846,0.52,0.56454,92.305,"November 29, 23",0.0056454
2023-11-30,91.97,92.29,91.16,91.56,87.39,60520900,60520900,-0.41,-0.4458,91.745,"November 30, 23",-0.004458
2023-12-01,91.31,93.06,91.13,92.99,89.03,64172227,64172227,1.68,1.84,92.1225,"December 01, 23",0.0184
2023-12-04,92.49,92.83,92.09,92.62,88.68,33766300,33766300,0.125,0.14056,92.5075,"December 04, 23",0.0014056
2023-12-05,93.63,94.62,93.57,94.61,90.59,73588600,73588600,0.98,1.05,94.1075,"December 05, 23",0.0105
2023-12-06,95.08,96.05,94.87,95.87,91.79,61606100,61606100,0.79,0.83088,95.4675,"December 06, 23",0.0083088
2023-12-07,95.18,96.08,95.06,95.32,91.27,47970200,47970200,0.14,0.14709,95.41,"December 07, 23",0.0014709
2023-12-08,94.42,94.72,93.91,94.54,90.52,44809246,44809246,0.12,0.12709,94.3975,"December 08, 23",0.0012709
2023-12-11,94.01,94.44,93.53,94.34,90.33,33909733,33909733,0.33,0.35103,94.08,"December 11, 23",0.0035103
2023-12-12,94.15,94.7,93.9,94.62,90.6,36996909,36996909,0.47,0.4992,94.3425,"December 12, 23",0.004992
2023-12-13,95.17,96.98,95.02,96.84,92.72,70828500,70828500,1.67,1.75,96.0025,"December 13, 23",0.0175
2023-12-14,97.66,99.04,97.42,99.04,95.13,87798600,87798600,1.38,1.41,98.29,"December 14, 23",0.0141
2023-12-15,98.69,99.35,98.58,99.15,95.24,59941256,59941256,0.46,0.46611,98.9425,"December 15, 23",0.0046611
2023-12-18,98.5,98.5,98.02,98.36,94.48,34746018,34746018,-0.14,-0.14213,98.345,"December 18, 23",-0.0014213
2023-12-19,98.86,99.26,98.66,98.89,94.99,30018415,30018415,0.035,0.03034594,98.9175,"December 19, 23",0.0003034594
2023-12-20,99.11,99.69,98.58,99.56,95.63,51229400,51229400,0.45,0.45404,99.235,"December 20, 23",0.0045404
2023-12-21,99.74,99.84,98.75,98.93,95.03,65231200,65231200,-0.81,-0.81211,99.315,"December 21, 23",-0.0081211
2023-12-22,99.38,99.38,98.24,98.48,94.59,29244249,29244249,-0.905,-0.90561,98.87,"December 22, 23",-0.0090561
2023-12-26,98.54,98.87,98.48,98.76,94.86,24019749,24019749,0.22,0.22326,98.6625,"December 26, 23",0.0022326
2023-12-27,99.78,100.53,99.5,100.51,96.54,45082814,45082814,0.73,0.73161,100.08,"December 27, 23",0.0073161
2023-12-28,100.09,100.57,99.56,99.78,95.84,36213000,36213000,-0.31,-0.30972,100.0,"December 28, 23",-0.0030972
2023-12-29,99.13,99.82,98.8,98.88,94.98,41616185,41616185,-0.25,-0.25219,99.1575,"December 29, 23",-0.0025219
2024-01-02,98.23,98.65,98.0,98.31,94.43,47797425,47797425,0.0807,0.08144151,98.2975,"January 02, 24",0.0008144151
2024-01-03,97.38,98.85,97.15,98.72,94.83,58159500,58159500,1.34,1.38,98.025,"January 03, 24",0.0138
2024-01-04,97.42,97.64,97.07,97.22,93.38,52604511,52604511,-0.2,-0.2053,97.3375,"January 04, 24",-0.002053
2024-01-05,96.5,97.68,96.21,96.29,92.49,45894801,45894801,-0.21,-0.21762,96.67,"January 05, 24",-0.0021762
2024-01-08,96.23,97.38,96.09,97.24,93.4,39485848,39485848,1.01,1.05,96.735,"January 08, 24",0.0105
2024-01-09,96.64,97.17,96.59,96.62,92.81,34374000,34374000,-0.02,-0.02069536,96.755,"January 09, 24",-0.0002069536
2024-01-10,96.92,97.05,96.12,96.17,92.38,48227800,48227800,-0.75,-0.77383,96.565,"January 10, 24",-0.0077383
2024-01-11,96.17,96.83,95.71,96.71,92.89,78858911,78858911,0.54,0.56151,96.355,"January 11, 24",0.0056151
2024-01-12,96.78,97.27,96.27,96.52,92.71,38883928,38883928,-0.26,-0.26865,96.71,"January 12, 24",-0.0026865
2024-01-16,95.62,95.79,94.51,94.82,91.08,61716700,61716700,-0.8,-0.83665,95.185,"January 16, 24",-0.0083665
2024-01-17,94.6,95.0,94.16,94.67,90.93,55506807,55506807,0.07,0.07399577,94.6075,"January 17, 24",0.0007399577
2024-01-18,94.46,94.58,93.51,93.79,90.09,77339100,77339100,-0.67,-0.70929,94.085,"January 18, 24",-0.0070929
2024-01-19,93.71,94.17,93.26,94.09,90.38,47030912,47030912,0.38,0.40551,93.8075,"January 19, 24",0.0040551
2024-01-22,94.82,95.08,94.39,94.65,90.92,35756416,35756416,-0.17,-0.17929,94.735,"January 22, 24",-0.0017929
2024-01-23,93.89,93.99,93.43,93.9,90.2,35786747,35786747,0.01,0.01065076,93.8025,"January 23, 24",0.0001065076
2024-01-24,94.51,94.54,93.1,93.35,89.67,54574914,54574914,-1.16,-1.23,93.875,"January 24, 24",-0.0123
2024-01-25,94.0,94.22,93.57,93.96,90.25,57019409,57019409,-0.04,-0.04255319,93.9375,"January 25, 24",-0.0004255319
2024-01-26,93.93,94.07,93.49,93.78,90.08,29276900,29276900,-0.15,-0.15969,93.8175,"January 26, 24",-0.0015969
2024-01-29,94.31,95.17,94.12,94.86,91.12,38243600,38243600,0.55,0.58318,94.615,"January 29, 24",0.0058318
2024-01-30,95.48,95.84,94.74,95.72,91.94,40151415,40151415,0.24,0.25136,95.445,"January 30, 24",0.0025136
2024-01-31,96.22,96.91,96.0,96.66,92.85,80646722,80646722,0.44,0.45729,96.4475,"January 31, 24",0.0045729
2024-02-01,97.42,98.67,97.19,98.24,94.67,84291219,84291219,0.82,0.84172,97.88,"February 01, 24",0.0084172
2024-02-02,96.27,96.62,95.69,96.07,92.58,63823250,63823250,-0.2,-0.20775,96.1625,"February 02, 24",-0.0020775
2024-02-05,94.63,94.85,94.02,94.13,90.71,53827400,53827400,-0.5,-0.52837,94.4075,"February 05, 24",-0.0052837
2024-02-06,94.24,95.15,94.21,95.05,91.59,33411500,33411500,0.81,0.85951,94.6625,"February 06, 24",0.0085951
2024-02-07,94.57,95.23,94.52,94.59,91.15,40120215,40120215,0.02,0.02114836,94.7275,"February 07, 24",0.0002114836
2024-02-08,94.02,94.3,93.66,94.04,90.62,50087700,50087700,0.02,0.02127207,94.005,"February 08, 24",0.0002127207
2024-02-09,93.76,94.01,93.66,93.85,90.44,27951308,27951308,0.09,0.09598976,93.82,"February 09, 24",0.0009598976
2024-02-12,93.9,94.14,93.5,93.96,90.54,27890300,27890300,0.06,0.06389776,93.875,"February 12, 24",0.0006389776
2024-02-13,92.86,93.06,92.33,92.35,88.99,49768500,49768500,-0.51,-0.54921,92.65,"February 13, 24",-0.0054921
2024-02-14,92.3,93.05,92.23,92.82,89.44,44191600,44191600,0.52,0.56338,92.6,"February 14, 24",0.0056338
2024-02-15,93.56,93.72,93.0,93.3,89.91,49598500,49598500,-0.26,-0.2779,93.395,"February 15, 24",-0.002779
2024-02-16,92.48,92.85,92.34,92.76,89.39,33116772,33116772,0.28,0.30277,92.6075,"February 16, 24",0.0030277
2024-02-20,92.79,93.19,92.72,92.84,89.46,24469329,24469329,0.05,0.05388512,92.885,"February 20, 24",0.0005388512
2024-02-21,92.83,92.9,92.01,92.18,88.83,36404244,36404244,-0.65,-0.7002,92.48,"February 21, 24",-0.007002
2024-02-22,92.33,92.76,92.27,92.63,89.26,45190700,45190700,0.3,0.32492,92.4975,"February 22, 24",0.0032492
2024-02-23,92.75,94.0,92.75,93.87,90.46,38406710,38406710,1.12,1.21,93.3425,"February 23, 24",0.0121
2024-02-26,94.0,94.03,93.19,93.59,90.19,27855044,27855044,-0.41,-0.43617,93.7025,"February 26, 24",-0.0043617
2024-02-27,93.24,93.47,92.85,92.93,89.55,30242000,30242000,-0.31,-0.33248,93.1225,"February 27, 24",-0.0033248
2024-02-28,93.08,93.6,92.9,93.52,90.12,34574200,34574200,0.44,0.47271,93.275,"February 28, 24",0.0047271
2024-02-29,93.82,94.3,93.78,94.18,90.76,51038614,51038614,0.36,0.38371,94.02,"February 29, 24",0.0038371
2024-03-01,93.44,94.51,93.01,94.47,91.32,45832788,45832788,1.03,1.1,93.8575,"March 01, 24",0.011
2024-03-04,93.7,94.16,93.68,94.09,90.95,23864210,23864210,0.39,0.41622,93.9075,"March 04, 24",0.0041622
2024-03-05,95.23,95.68,94.97,95.43,92.25,37721900,37721900,0.2,0.21002,95.3275,"March 05, 24",0.0021002
2024-03-06,95.49,96.17,95.41,95.99,92.79,40571600,40571600,0.5,0.52362,95.765,"March 06, 24",0.0052362
2024-03-07,96.36,96.4,95.48,95.9,92.7,39075047,39075047,-0.46,-0.47738,96.035,"March 07, 24",-0.0047738
2024-03-08,95.8,96.05,95.48,95.73,92.54,25023234,25023234,-0.07,-0.07306889,95.765,"March 08, 24",-0.0007306889
2024-03-11,95.96,96.01,95.37,95.68,92.49,17787915,17787915,-0.28,-0.29179,95.755,"March 11, 24",-0.0029179
2024-03-12,95.04,95.21,94.69,94.88,91.72,29566000,29566000,-0.16,-0.16835,94.955,"March 12, 24",-0.0016835
2024-03-13,94.5,94.74,94.21,94.42,91.27,38270100,38270100,-0.08,-0.08465608,94.4675,"March 13, 24",-0.0008465608
2024-03-14,93.73,93.75,92.86,92.97,89.87,58365600,58365600,-0.76,-0.81084,93.3275,"March 14, 24",-0.0081084
2024-03-15,93.06,93.19,92.79,92.94,89.84,34997707,34997707,-0.12,-0.12895,92.995,"March 15, 24",-0.0012895
2024-03-18,92.73,92.99,92.5,92.66,89.57,29519539,29519539,-0.07,-0.07548798,92.72,"March 18, 24",-0.0007548798
2024-03-19,92.85,93.27,92.69,92.92,89.82,26953132,26953132,0.07,0.07539041,92.9325,"March 19, 24",0.0007539041
2024-03-20,93.1,93.79,92.29,92.89,89.79,43460100,43460100,-0.21,-0.22556,93.0175,"March 20, 24",-0.0022556
2024-03-21,93.27,93.43,92.73,93.09,89.99,34276643,34276643,-0.18,-0.19299,93.13,"March 21, 24",-0.0019299
2024-03-22,94.19,94.21,93.78,93.98,90.85,30262284,30262284,-0.21,-0.22295,94.04,"March 22, 24",-0.0022295
2024-03-25,93.71,93.75,93.3,93.51,90.39,24011800,24011800,-0.197,-0.21342,93.5675,"March 25, 24",-0.0021342
2024-03-26,93.51,93.87,93.28,93.77,90.64,34423000,34423000,0.26,0.27805,93.6075,"March 26, 24",0.0027805
2024-03-27,93.99,94.7,93.94,94.7,91.54,50157816,50157816,0.71,0.7554,94.3325,"March 27, 24",0.007554
2024-03-28,94.49,95.02,94.32,94.62,91.47,34540428,34540428,0.13,0.13758,94.6125,"March 28, 24",0.0013758
2024-04-01,93.29,93.3,92.46,92.55,89.76,48945448,48945448,-0.74,-0.79323,92.9,"April 01, 24",-0.0079323
2024-04-02,91.57,92.2,91.34,92.04,89.27,43086304,43086304,0.47,0.51327,91.7875,"April 02, 24",0.0051327
2024-04-03,91.26,92.05,91.05,92.02,89.25,45494441,45494441,0.76,0.83279,91.595,"April 03, 24",0.0083279
2024-04-04,92.63,92.76,92.04,92.68,89.89,47957413,47957413,0.05,0.05397819,92.5275,"April 04, 24",0.0005397819
2024-04-05,91.69,92.18,91.38,91.39,88.64,42495899,42495899,-0.3,-0.32719,91.66,"April 05, 24",-0.0032719
2024-04-08,91.23,91.59,91.13,91.38,88.63,37879800,37879800,0.15,0.16442,91.3325,"April 08, 24",0.0016442
2024-04-09,91.87,92.36,91.84,92.23,89.45,32537023,32537023,0.361,0.39186,92.075,"April 09, 24",0.0039186
2024-04-10,91.2,91.3,90.05,90.22,87.5,74368942,74368942,-0.9801,-1.07,90.6925,"April 10, 24",-0.0107
2024-04-11,90.38,90.44,89.51,89.81,87.1,65751200,65751200,-0.57,-0.63067,90.035,"April 11, 24",-0.0063067
2024-04-12,90.64,90.95,90.28,90.29,87.57,47900106,47900106,-0.35,-0.38614,90.54,"April 12, 24",-0.0038614
2024-04-15,89.22,89.26,88.52,88.89,86.21,55993100,55993100,-0.33,-0.36987,88.9725,"April 15, 24",-0.0036987
2024-04-16,88.05,88.58,87.79,88.3,85.64,45103244,45103244,0.25,0.28393,88.18,"April 16, 24",0.0028393
2024-04-17,88.87,89.38,88.46,89.28,86.59,57947000,57947000,0.41,0.46135,88.9975,"April 17, 24",0.0046135
2024-04-18,89.24,89.27,88.59,88.83,86.15,43839500,43839500,-0.41,-0.45944,88.9825,"April 18, 24",-0.0045944
2024-04-19,89.39,89.39,88.91,89.15,86.46,44826771,44826771,-0.24,-0.26849,89.21,"April 19, 24",-0.0026849
2024-04-22,88.68,89.12,88.65,89.0,86.32,24969046,24969046,0.32,0.36085,88.8625,"April 22, 24",0.0036085
2024-04-23,88.73,89.54,88.55,89.03,86.35,27222722,27222722,0.3,0.3381,88.9625,"April 23, 24",0.003381
2024-04-24,88.56,88.63,87.5,88.4,85.74,48986800,48986800,-0.16,-0.18067,88.2725,"April 24, 24",-0.0018067
2024-04-25,87.46,87.9,87.34,87.78,85.14,49282640,49282640,0.32,0.36588,87.62,"April 25, 24",0.0036588
2024-04-26,88.25,88.61,88.05,88.24,85.58,31589821,31589821,-0.005,-0.01133144,88.2875,"April 26, 24",-0.0001133144
2024-04-29,88.66,89.02,88.48,88.98,86.3,39228621,39228621,0.32,0.36093,88.785,"April 29, 24",0.0036093
2024-04-30,88.42,88.73,88.1,88.22,85.56,41054700,41054700,-0.2,-0.22619,88.3675,"April 30, 24",-0.0022619
2024-05-01,88.6,89.21,88.24,88.56,86.19,59679513,59679513,-0.04,-0.04514673,88.6525,"May 01, 24",-0.0004514673
2024-05-02,88.21,89.01,88.03,88.94,86.56,58925400,58925400,0.73,0.82757,88.5475,"May 02, 24",0.0082757
2024-05-03,89.93,90.12,89.27,89.84,87.44,50066100,50066100,-0.09,-0.10008,89.79,"May 03, 24",-0.0010008
2024-05-06,89.87,90.25,89.67,90.19,87.78,23868200,23868200,0.32,0.35607,89.995,"May 06, 24",0.0035607
2024-05-07,90.9,91.24,90.61,90.74,88.31,30525831,30525831,-0.16,-0.17602,90.8725,"May 07, 24",-0.0017602
2024-05-08,90.31,90.46,90.16,90.19,87.78,31171700,31171700,-0.12,-0.13288,90.28,"May 08, 24",-0.0013288
2024-05-09,89.87,90.77,89.82,90.63,88.21,39606723,39606723,0.76,0.84567,90.2725,"May 09, 24",0.0084567
2024-05-10,90.28,90.38,89.96,90.12,87.71,21913800,21913800,-0.16,-0.17723,90.185,"May 10, 24",-0.0017723
2024-05-13,90.55,90.61,90.31,90.35,87.93,23157500,23157500,-0.2,-0.22087,90.455,"May 13, 24",-0.0022087
2024-05-14,90.65,90.92,90.42,90.86,88.43,25746400,25746400,0.21,0.23166,90.7125,"May 14, 24",0.0023166
2024-05-15,91.87,92.26,91.63,92.1,89.64,65142900,65142900,0.23,0.25035,91.965,"May 15, 24",0.0025035
2024-05-16,92.39,92.42,91.94,92.01,89.55,37902425,37902425,-0.38,-0.4113,92.19,"May 16, 24",-0.004113
2024-05-17,91.64,91.8,91.34,91.39,88.95,24755012,24755012,-0.25,-0.27281,91.5425,"May 17, 24",-0.0027281
2024-05-20,91.08,91.32,91.01,91.12,88.68,17922808,17922808,0.04,0.04391744,91.1325,"May 20, 24",0.0004391744
2024-05-21,91.73,91.77,91.43,91.59,89.14,15334425,15334425,-0.14,-0.15262,91.63,"May 21, 24",-0.0015262
2024-05-22,91.27,91.78,91.26,91.7,89.25,38073722,38073722,0.43,0.47113,91.5025,"May 22, 24",0.0047113
2024-05-23,91.8,91.8,90.82,91.11,88.67,51294700,51294700,-0.69,-0.75163,91.3825,"May 23, 24",-0.0075163
2024-05-24,90.97,91.47,90.9,91.38,88.94,19164425,19164425,0.41,0.4507,91.18,"May 24, 24",0.004507
2024-05-28,91.33,91.36,90.03,90.07,87.66,45973742,45973742,-1.26,-1.38,90.6975,"May 28, 24",-0.0138
2024-05-29,89.34,89.4,88.68,88.98,86.6,45508400,45508400,-0.36,-0.40296,89.1,"May 29, 24",-0.0040296
2024-05-30,89.6,89.97,89.44,89.84,87.44,29571700,29571700,0.24,0.26786,89.7125,"May 30, 24",0.0026786
2024-05-31,90.48,90.66,90.25,90.45,88.03,41308832,41308832,-0.03,-0.0331565,90.46,"May 31, 24",-0.000331565
2024-06-03,90.64,91.67,90.61,91.6,89.46,42272100,42272100,0.96,1.06,91.13,"June 03, 24",0.0106
2024-06-04,92.2,92.8,91.99,92.67,90.5,42581500,42581500,0.47,0.50976,92.415,"June 04, 24",0.0050976
2024-06-05,93.0,93.35,92.39,93.35,91.17,43153900,43153900,0.35,0.37634,93.0225,"June 05, 24",0.0037634
2024-06-06,92.92,93.43,92.86,93.21,91.03,22891900,22891900,0.29,0.3121,93.105,"June 06, 24",0.003121
2024-06-07,91.83,91.83,91.4,91.5,89.36,35240500,35240500,-0.33,-0.35936,91.64,"June 07, 24",-0.0035936
2024-06-10,91.0,91.06,90.65,90.89,88.76,20593244,20593244,-0.11,-0.12088,90.9,"June 10, 24",-0.0012088
2024-06-11,91.03,91.87,90.92,91.83,89.68,30329207,30329207,0.798,0.87883,91.4125,"June 11, 24",0.0087883
2024-06-12,93.02,93.57,92.49,92.52,90.35,42554600,42554600,-0.5,-0.53752,92.9,"June 12, 24",-0.0053752
2024-06-13,93.22,93.99,92.95,93.88,91.68,33093800,33093800,0.66,0.708,93.51,"June 13, 24",0.00708
2024-06-14,94.42,94.84,94.24,94.67,92.45,28776710,28776710,0.25,0.26477,94.5425,"June 14, 24",0.0026477
2024-06-17,93.52,93.81,93.28,93.73,91.54,31040202,31040202,0.21,0.22455,93.585,"June 17, 24",0.0022455
2024-06-18,93.89,94.6,93.73,94.59,92.38,26881038,26881038,0.7,0.74555,94.2025,"June 18, 24",0.0074555
2024-06-20,93.41,94.0,93.34,93.96,91.76,30246300,30246300,0.55,0.5888,93.6775,"June 20, 24",0.005888
2024-06-21,94.24,94.48,93.59,93.96,91.76,22830900,22830900,-0.28,-0.29711,94.0675,"June 21, 24",-0.0029711
2024-06-24,94.05,94.34,93.74,94.34,92.13,56939100,56939100,0.29,0.30835,94.1175,"June 24, 24",0.0030835
2024-06-25,94.07,94.55,94.04,94.5,92.29,23160000,23160000,0.43,0.45711,94.29,"June 25, 24",0.0045711
2024-06-26,93.28,93.47,93.11,93.15,90.97,38489135,38489135,-0.13,-0.13937,93.2525,"June 26, 24",-0.0013937
2024-06-27,93.52,93.71,93.42,93.52,91.33,23140800,23140800,0.0,0.0,93.5425,"June 27, 24",0.0
2024-06-28,93.73,93.77,91.78,91.78,89.63,55119600,55119600,-1.95,-2.08,92.765,"June 28, 24",-0.0208
2024-07-01,90.42,91.08,89.82,89.91,88.09,49735400,49735400,-0.51,-0.56403,90.3075,"July 01, 24",-0.0056403
2024-07-02,90.68,90.81,90.08,90.61,88.77,34204719,34204719,-0.07,-0.07719453,90.545,"July 02, 24",-0.0007719453
2024-07-03,91.17,91.89,91.09,91.8,89.94,35563313,35563313,0.63,0.69102,91.4875,"July 03, 24",0.0069102
2024-07-05,92.27,92.73,91.9,92.56,90.68,34895512,34895512,0.29,0.3143,92.365,"July 05, 24",0.003143
2024-07-08,92.54,92.85,92.22,92.76,90.88,16095700,16095700,0.22,0.23774,92.5925,"July 08, 24",0.0023774
2024-07-09,92.47,92.68,91.87,92.35,90.48,30304136,30304136,-0.12,-0.12977,92.3425,"July 09, 24",-0.0012977
2024-07-10,92.45,92.68,92.26,92.64,90.76,23572500,23572500,0.19,0.20552,92.5075,"July 10, 24",0.0020552
2024-07-11,93.68,94.14,93.47,93.54,91.64,49761800,49761800,-0.14,-0.14944,93.7075,"July 11, 24",-0.0014944
2024-07-12,93.53,93.94,93.34,93.94,92.03,27796500,27796500,0.41,0.43836,93.6875,"July 12, 24",0.0043836
2024-07-15,93.0,93.3,92.78,92.86,90.98,37918900,37918900,-0.14,-0.15054,92.985,"July 15, 24",-0.0015054
2024-07-16,93.53,94.21,93.39,94.17,92.26,36383720,36383720,0.64,0.68427,93.825,"July 16, 24",0.0068427
2024-07-17,93.92,94.4,93.69,94.19,92.28,29036838,29036838,0.27,0.28748,94.05,"July 17, 24",0.0028748
2024-07-18,93.68,94.14,93.38,93.47,91.57,34553100,34553100,-0.21,-0.22417,93.6675,"July 18, 24",-0.0022417
2024-07-19,93.04,93.16,92.82,92.92,91.03,32164700,32164700,-0.12,-0.12898,92.985,"July 19, 24",-0.0012898
2024-07-22,93.4,93.52,92.3,92.65,90.77,36160400,36160400,-0.75,-0.803,92.9675,"July 22, 24",-0.00803
2024-07-23,92.81,93.03,92.49,92.52,90.64,23498000,23498000,-0.29,-0.31247,92.7125,"July 23, 24",-0.0031247
2024-07-24,92.59,92.85,91.47,91.52,89.66,50757116,50757116,-1.07,-1.16,92.1075,"July 24, 24",-0.0116
2024-07-25,92.03,92.86,91.96,92.27,90.4,44999100,44999100,0.245,0.26078,92.28,"July 25, 24",0.0026078
2024-07-26,92.95,93.15,92.71,92.99,91.1,34423800,34423800,0.04,0.04303389,92.95,"July 26, 24",0.0004303389
2024-07-29,93.67,93.69,93.22,93.49,91.59,25801347,25801347,-0.18,-0.19216,93.5175,"July 29, 24",-0.0019216
2024-07-30,93.75,94.05,93.3,93.85,91.95,28169820,28169820,0.1,0.10667,93.7375,"July 30, 24",0.0010667
2024-07-31,94.53,94.84,94.24,94.81,92.89,47445300,47445300,0.28,0.2962,94.605,"July 31, 24",0.002962
2024-08-01,95.14,95.91,95.12,95.31,93.69,77254240,77254240,0.17,0.17868,95.37,"August 01, 24",0.0017868
2024-08-02,97.0,98.37,96.89,98.28,96.61,91912942,91912942,1.28,1.32,97.635,"August 02, 24",0.0132
2024-08-05,99.69,99.94,97.9,98.8,97.12,90686310,90686310,-0.89,-0.89277,99.0825,"August 05, 24",-0.0089277
2024-08-06,98.15,98.41,96.59,96.59,94.94,61316900,61316900,-1.56,-1.59,97.435,"August 06, 24",-0.0159
2024-08-07,95.95,96.45,95.5,95.91,94.28,51337133,51337133,-0.04,-0.04168838,95.9525,"August 07, 24",-0.0004168838
2024-08-08,95.12,95.4,94.84,95.32,93.7,37815800,37815800,0.205,0.21026,95.17,"August 08, 24",0.0021026
2024-08-09,96.51,96.54,96.09,96.26,94.62,32141800,32141800,-0.25,-0.25904,96.35,"August 09, 24",-0.0025904
2024-08-12,96.03,96.82,95.88,96.61,94.96,24261400,24261400,0.58,0.60398,96.335,"August 12, 24",0.0060398
2024-08-13,97.3,97.36,96.98,97.28,95.62,30366938,30366938,-0.02,-0.02055498,97.23,"August 13, 24",-0.0002055498
2024-08-14,97.55,98.16,97.51,97.89,96.22,31334100,31334100,0.34,0.34854,97.7775,"August 14, 24",0.0034854
2024-08-15,96.41,97.1,96.21,97.1,95.45,38723700,38723700,0.695,0.71569,96.705,"August 15, 24",0.0071569
2024-08-16,97.44,97.54,97.01,97.44,95.78,28541000,28541000,0.0,0.0,97.3575,"August 16, 24",0.0
2024-08-19,97.42,98.16,97.41,97.89,96.22,25322138,25322138,0.47,0.48245,97.72,"August 19, 24",0.0048245
2024-08-20,98.32,98.86,98.12,98.67,96.99,25239303,25239303,0.35,0.35598,98.4925,"August 20, 24",0.0035598
2024-08-21,98.67,99.2,98.21,98.73,97.05,29230000,29230000,0.06,0.06080876,98.7025,"August 21, 24",0.0006080876
2024-08-22,98.23,98.3,97.43,97.75,96.08,33453848,33453848,-0.48,-0.48865,97.9275,"August 22, 24",-0.0048865
2024-08-23,98.19,98.67,97.96,98.39,96.71,32005100,32005100,0.2,0.20369,98.3025,"August 23, 24",0.0020369
2024-08-26,98.69,98.7,98.08,98.14,96.47,23198710,23198710,-0.55,-0.5573,98.4025,"August 26, 24",-0.005573
2024-08-27,97.49,98.08,97.41,97.97,96.3,21507700,21507700,0.48,0.49236,97.7375,"August 27, 24",0.0049236
2024-08-28,98.01,98.2,97.73,97.85,96.18,18501411,18501411,-0.16,-0.16325,97.9475,"August 28, 24",-0.0016325
2024-08-29,97.37,97.64,97.13,97.53,95.87,24988243,24988243,0.16,0.16432,97.4175,"August 29, 24",0.0016432
2024-08-30,97.68,97.99,96.47,96.49,94.85,42896200,42896200,-1.19,-1.22,97.1575,"August 30, 24",-0.0122
2024-09-03,97.56,98.06,97.42,97.75,96.4,48947900,48947900,0.19,0.19475,97.6975,"September 03, 24",0.0019475
2024-09-04,97.88,99.03,97.81,99.01,97.64,40885200,40885200,1.13,1.15,98.4325,"September 04, 24",0.0115
2024-09-05,99.34,99.68,98.78,99.57,98.19,47450900,47450900,0.23,0.23153,99.3425,"September 05, 24",0.0023153
2024-09-06,99.55,100.78,99.19,99.56,98.18,57406404,57406404,0.01,0.0100452,99.77,"September 06, 24",0.000100452
2024-09-09,99.4,100.1,99.16,99.99,98.61,26961402,26961402,0.59,0.59356,99.6625,"September 09, 24",0.0059356
2024-09-10,99.87,100.91,99.82,100.69,99.3,31703409,31703409,0.82,0.82107,100.3225,"September 10, 24",0.0082107
2024-09-11,100.49,101.24,100.35,100.61,99.22,39497100,39497100,0.12,0.11941,100.6725,"September 11, 24",0.0011941
2024-09-12,100.36,100.55,99.69,100.14,98.75,41812529,41812529,-0.22,-0.21921,100.185,"September 12, 24",-0.0021921
2024-09-13,100.46,100.61,100.02,100.41,99.02,25722135,25722135,-0.05,-0.04977105,100.375,"September 13, 24",-0.0004977105
2024-09-16,100.63,101.37,100.41,101.33,99.93,30866300,30866300,0.7,0.69562,100.935,"September 16, 24",0.0069562
2024-09-17,101.47,101.64,100.74,100.84,99.44,31699400,31699400,-0.63,-0.62087,101.1725,"September 17, 24",-0.0062087
2024-09-18,100.24,100.73,99.54,99.59,98.21,48897047,48897047,-0.65,-0.64844,100.025,"September 18, 24",-0.0064844
2024-09-19,98.92,99.31,98.77,99.26,97.89,39979816,39979816,0.34,0.34371,99.065,"September 19, 24",0.0034371
2024-09-20,98.99,99.25,98.72,98.88,97.51,37067600,37067600,-0.11,-0.11112,98.96,"September 20, 24",-0.0011112
2024-09-23,98.5,99.09,98.02,98.67,97.3,35703932,35703932,0.17,0.17259,98.57,"September 23, 24",0.0017259
2024-09-24,98.0,98.89,97.85,98.65,97.29,31005400,31005400,0.65,0.66327,98.3475,"September 24, 24",0.0066327
2024-09-25,98.26,98.32,97.79,97.83,96.48,36738236,36738236,-0.43,-0.43761,98.05,"September 25, 24",-0.0043761
2024-09-26,98.07,98.25,97.42,98.06,96.7,33332315,33332315,-0.01,-0.0101968,97.95,"September 26, 24",-0.000101968
2024-09-27,98.54,98.76,98.21,98.57,97.21,28317628,28317628,0.03,0.03044449,98.52,"September 27, 24",0.0003044449
2024-09-30,98.64,98.71,97.88,98.1,96.74,34208260,34208260,-0.54,-0.54745,98.3325,"September 30, 24",-0.0054745
2024-10-01,98.8,99.33,98.39,98.49,97.44,45254237,45254237,-0.31,-0.31377,98.7525,"October 01, 24",-0.0031377
2024-10-02,97.36,97.73,97.06,97.66,96.62,35810800,35810800,0.3,0.30813,97.4525,"October 02, 24",0.0030813
2024-10-03,97.34,97.51,96.74,96.74,95.71,39677800,39677800,-0.6,-0.6164,97.0825,"October 03, 24",-0.006164
2024-10-04,95.44,95.96,95.4,95.55,94.53,56970281,56970281,0.11,0.11526,95.5875,"October 04, 24",0.0011526
2024-10-07,94.98,95.27,94.76,94.83,93.82,42606634,42606634,-0.15,-0.15793,94.96,"October 07, 24",-0.0015793
2024-10-08,94.39,95.03,94.34,94.99,93.98,33709600,33709600,0.6,0.63566,94.6875,"October 08, 24",0.0063566
2024-10-09,94.67,94.91,94.23,94.45,93.44,35807700,35807700,-0.22,-0.23239,94.565,"October 09, 24",-0.0023239
2024-10-10,93.88,94.09,93.41,94.08,93.08,53667400,53667400,0.2,0.21304,93.865,"October 10, 24",0.0021304
2024-10-11,93.48,94.07,93.42,93.7,92.7,27406423,27406423,0.22,0.23534,93.6675,"October 11, 24",0.0023534
2024-10-14,93.04,93.78,92.98,93.77,92.77,28795344,28795344,0.725,0.78461,93.3925,"October 14, 24",0.0078461
2024-10-15,94.46,95.0,94.37,94.91,93.9,46429100,46429100,0.45,0.47639,94.685,"October 15, 24",0.0047639
2024-10-16,95.39,95.62,95.14,95.31,94.29,32281500,32281500,-0.08,-0.08386623,95.365,"October 16, 24",-0.0008386623
2024-10-17,94.29,94.44,93.67,93.8,92.8,43427214,43427214,-0.49,-0.51967,94.05,"October 17, 24",-0.0051967
2024-10-18,94.05,94.28,93.86,93.87,92.87,25258632,25258632,-0.18,-0.19139,94.015,"October 18, 24",-0.0019139
2024-10-21,93.02,93.09,92.23,92.23,91.25,49504700,49504700,-0.79,-0.84928,92.6425,"October 21, 24",-0.0084928
2024-10-22,92.65,92.76,92.09,92.32,91.34,32096900,32096900,-0.33,-0.35618,92.455,"October 22, 24",-0.0035618
2024-10-23,91.84,92.37,91.66,92.07,91.09,33354245,33354245,0.23,0.25044,91.985,"October 23, 24",0.0025044
2024-10-24,92.23,93.0,91.96,92.66,91.67,32507400,32507400,0.43,0.46623,92.4625,"October 24, 24",0.0046623
2024-10-25,92.99,93.04,92.02,92.14,91.16,28667100,28667100,-0.85,-0.91408,92.5475,"October 25, 24",-0.0091408
2024-10-28,92.27,92.29,91.42,91.89,90.91,33156500,33156500,-0.38,-0.41183,91.9675,"October 28, 24",-0.0041183
2024-10-29,91.17,92.06,90.98,92.03,91.05,46545204,46545204,0.86,0.94329,91.56,"October 29, 24",0.0094329
2024-10-30,92.84,93.29,92.16,92.3,91.32,41951100,41951100,-0.54,-0.58165,92.6475,"October 30, 24",-0.0058165
2024-10-31,92.2,92.94,91.87,92.45,91.47,52173800,52173800,0.25,0.27115,92.365,"October 31, 24",0.0027115
2024-11-01,92.26,92.52,90.8,90.84,90.18,80402000,80402000,-1.42,-1.54,91.605,"November 01, 24",-0.0154
2024-11-04,92.28,92.57,91.63,92.25,91.57,49747600,49747600,-0.03,-0.03250975,92.1825,"November 04, 24",-0.0003250975
2024-11-05,92.03,92.9,91.6,92.74,92.06,46986037,46986037,0.71,0.77149,92.3175,"November 05, 24",0.0077149
2024-11-06,89.64,90.72,89.55,90.2,89.54,98895700,98895700,0.56,0.62472,90.0275,"November 06, 24",0.0062472
2024-11-07,90.75,91.62,90.65,91.33,90.66,56221411,56221411,0.58,0.63912,91.0875,"November 07, 24",0.0063912
2024-11-08,92.0,92.6,91.84,92.49,91.81,56756200,56756200,0.49,0.53261,92.2325,"November 08, 24",0.0053261
2024-11-11,92.25,92.3,91.62,92.04,91.37,22369200,22369200,-0.21,-0.22764,92.0525,"November 11, 24",-0.0022764
2024-11-12,91.37,91.85,90.51,90.66,90.0,57908400,57908400,-0.71,-0.77706,91.0975,"November 12, 24",-0.0077706
2024-11-13,91.52,91.54,89.72,89.8,89.14,49009127,49009127,-1.72,-1.88,90.645,"November 13, 24",-0.0188
2024-11-14,90.56,91.03,90.27,90.32,89.66,53328347,53328347,-0.24,-0.26502,90.545,"November 14, 24",-0.0026502
2024-11-15,89.92,90.65,89.51,90.08,89.42,73722402,73722402,0.165,0.17794,90.04,"November 15, 24",0.0017794
2024-11-18,89.66,90.59,89.42,90.24,89.58,36058700,36058700,0.58,0.64689,89.9775,"November 18, 24",0.0064689
2024-11-19,90.82,91.07,90.62,90.7,90.04,29585102,29585102,-0.12,-0.13213,90.8025,"November 19, 24",-0.0013213
2024-11-20,90.15,90.83,90.11,90.41,89.75,27755434,27755434,0.26,0.28841,90.375,"November 20, 24",0.0028841
2024-11-21,90.45,90.85,90.0,90.34,89.68,28365740,28365740,-0.11,-0.12161,90.41,"November 21, 24",-0.0012161
2024-11-22,90.51,90.7,90.15,90.39,89.73,21547548,21547548,-0.12,-0.13258,90.4375,"November 22, 24",-0.0013258
2024-11-25,92.2,92.78,91.99,92.73,92.05,56858036,56858036,0.53,0.57484,92.425,"November 25, 24",0.0057484
2024-11-26,92.16,92.44,91.81,92.37,91.69,31122249,31122249,0.21,0.22786,92.195,"November 26, 24",0.0022786
2024-11-27,93.04,93.38,92.67,93.01,92.33,39442200,39442200,-0.03,-0.0322442,93.025,"November 27, 24",-0.000322442
2024-11-29,93.78,93.99,93.44,93.97,93.28,31905735,31905735,0.19,0.2026,93.795,"November 29, 24",0.002026
2024-12-02,93.27,94.15,93.0,93.87,93.51,39406033,39406033,0.6,0.64329,93.5725,"December 02, 24",0.0064329
2024-12-03,93.93,94.03,92.99,93.06,92.7,32768900,32768900,-0.87,-0.92622,93.5025,"December 03, 24",-0.0092622
2024-12-04,92.61,94.19,92.54,94.06,93.7,35851100,35851100,1.45,1.57,93.35,"December 04, 24",0.0157
2024-12-05,93.72,94.39,93.66,94.25,93.89,23695821,23695821,0.53,0.56551,94.005,"December 05, 24",0.0056551
2024-12-06,94.72,94.85,94.02,94.39,94.02,31761525,31761525,-0.33,-0.3484,94.495,"December 06, 24",-0.003484
2024-12-09,93.99,94.04,93.47,93.52,93.16,30509600,30509600,-0.47,-0.50005,93.755,"December 09, 24",-0.0050005
2024-12-10,93.02,93.3,92.91,93.08,92.72,28706500,28706500,0.06,0.06450226,93.0775,"December 10, 24",0.0006450226
2024-12-11,93.07,93.29,92.11,92.2,91.84,38748400,38748400,-0.87,-0.93478,92.6675,"December 11, 24",-0.0093478
2024-12-12,91.64,91.75,91.0,91.08,90.73,45368400,45368400,-0.56,-0.61109,91.3675,"December 12, 24",-0.0061109
2024-12-13,90.8,90.85,90.08,90.15,89.8,39486000,39486000,-0.65,-0.71586,90.47,"December 13, 24",-0.0071586
2024-12-16,90.55,90.62,90.05,90.42,90.07,23482300,23482300,-0.13,-0.14357,90.41,"December 16, 24",-0.0014357
2024-12-17,90.52,90.99,90.46,90.64,90.29,23839900,23839900,0.12,0.13257,90.6525,"December 17, 24",0.0013257
2024-12-18,89.97,90.37,89.14,89.16,89.16,61328421,61328421,-0.81,-0.9003,89.66,"December 18, 24",-0.009003
2024-12-19,88.07,88.39,87.51,87.81,87.81,99083313,99083313,-0.26,-0.29522,87.945,"December 19, 24",-0.0029522
2024-12-20,88.53,88.91,88.29,88.31,88.31,45542412,45542412,-0.22,-0.2485,88.51,"December 20, 24",-0.002485
2024-12-23,88.16,88.23,87.44,87.5,87.5,32764600,32764600,-0.66,-0.74864,87.8325,"December 23, 24",-0.0074864
2024-12-24,87.04,87.89,86.98,87.87,87.87,22377628,22377628,0.83,0.95358,87.445,"December 24, 24",0.0095358
2024-12-26,87.21,87.96,87.2,87.82,87.82,19996215,19996215,0.61,0.69946,87.5475,"December 26, 24",0.0069946
2024-12-27,87.48,87.78,87.06,87.1,87.1,27262321,27262321,-0.38,-0.43439,87.355,"December 27, 24",-0.0043439
2024-12-30,87.83,88.04,87.67,87.8,87.8,48519626,48519626,-0.03,-0.03415689,87.835,"December 30, 24",-0.0003415689
2024-12-31,88.13,88.28,87.26,87.33,87.33,31917307,31917307,-0.8,-0.90775,87.75,"December 31, 24",-0.0090775
2025-01-02,87.8,88.12,87.21,87.57,87.57,27841300,27841300,-0.23,-0.26196,87.675,"January 02, 25",-0.0026196
2025-01-03,87.72,87.88,87.18,87.29,87.29,21962204,21962204,-0.43,-0.4902,87.5175,"January 03, 25",-0.004902
2025-01-06,87.05,87.23,86.67,86.9,86.59,30231500,30231500,-0.15,-0.17231,86.9625,"January 06, 25",-0.0017231
2025-01-07,86.6,86.77,85.79,85.92,85.61,41757200,41757200,-0.68,-0.78522,86.27,"January 07, 25",-0.0078522
2025-01-08,85.47,86.2,85.34,86.03,85.72,44590800,44590800,0.56,0.6552,85.76,"January 08, 25",0.006552
2025-01-10,85.28,85.85,85.16,85.46,85.16,47115832,47115832,0.18,0.21107,85.4375,"January 10, 25",0.0021107
2025-01-13,85.53,85.66,85.04,85.43,85.13,33258924,33258924,-0.1,-0.11692,85.415,"January 13, 25",-0.0011692
2025-01-14,85.23,85.36,84.89,85.29,84.99,33412900,33412900,0.06,0.07039775,85.1925,"January 14, 25",0.0007039775
2025-01-15,86.7,86.98,86.4,86.76,86.45,54120729,54120729,0.065,0.06920415,86.71,"January 15, 25",0.0006920415
2025-01-16,86.64,87.4,86.28,87.04,86.73,34651100,34651100,0.4,0.46168,86.84,"January 16, 25",0.0046168
2025-01-17,87.43,87.48,87.04,87.19,86.88,29875611,29875611,-0.24,-0.27451,87.285,"January 17, 25",-0.0027451
2025-01-21,87.89,88.17,87.63,87.97,87.66,30548614,30548614,0.08,0.09102287,87.915,"January 21, 25",0.0009102287
2025-01-22,87.87,87.98,87.32,87.51,87.2,25278409,25278409,-0.36,-0.4097,87.67,"January 22, 25",-0.004097
2025-01-23,86.64,86.99,86.53,86.83,86.52,31949017,31949017,0.19,0.2193,86.7475,"January 23, 25",0.002193
2025-01-24,86.72,87.28,86.6,87.22,86.91,21110400,21110400,0.5,0.57657,86.955,"January 24, 25",0.0057657
2025-01-27,88.16,88.43,87.85,88.25,87.94,42864203,42864203,0.095,0.10209,88.1725,"January 27, 25",0.0010209
2025-01-28,87.84,88.2,87.66,88.19,87.88,25519105,25519105,0.35,0.39845,87.9725,"January 28, 25",0.0039845
2025-01-29,88.43,88.62,87.63,88.01,87.7,25342800,25342800,-0.42,-0.47495,88.1725,"January 29, 25",-0.0047495
2025-01-30,88.41,88.71,88.17,88.34,88.03,25094900,25094900,-0.07,-0.07917656,88.4075,"January 30, 25",-0.0007917656
2025-01-31,88.38,88.66,87.43,87.76,87.45,48812500,48812500,-0.62,-0.70152,88.0575,"January 31, 25",-0.0070152
2025-02-03,88.58,89.1,87.8,88.16,87.88,70657233,70657233,-0.415,-0.47415,88.41,"February 03, 25",-0.0047415
2025-02-04,87.55,88.45,87.48,88.43,88.15,33820500,33820500,0.88,1.01,87.9775,"February 04, 25",0.0101
2025-02-05,89.45,90.18,89.39,89.89,89.61,48331200,48331200,0.44,0.49189,89.7275,"February 05, 25",0.0049189
2025-02-06,89.86,90.15,89.55,89.85,89.57,22509940,22509940,-0.01,-0.01112842,89.8525,"February 06, 25",-0.0001112842
2025-02-07,89.24,89.45,88.94,89.27,88.99,31171245,31171245,0.03,0.03361721,89.225,"February 07, 25",0.0003361721
2025-02-10,89.26,89.53,88.85,89.0,88.72,22736100,22736100,-0.264,-0.29128,89.16,"February 10, 25",-0.0029128
2025-02-11,88.53,88.68,88.38,88.43,88.15,21513015,21513015,-0.1,-0.11296,88.505,"February 11, 25",-0.0011296
2025-02-12,87.29,87.6,86.86,87.23,86.96,48536211,48536211,-0.06,-0.0687364,87.245,"February 12, 25",-0.000687364
2025-02-13,88.09,88.89,88.07,88.68,88.4,42718100,42718100,0.59,0.66977,88.4325,"February 13, 25",0.0066977
2025-02-14,89.38,89.68,89.12,89.15,88.87,27460743,27460743,-0.23,-0.25733,89.3325,"February 14, 25",-0.0025733
2025-02-18,88.54,88.84,88.04,88.1,87.82,29429200,29429200,-0.44,-0.49695,88.38,"February 18, 25",-0.0049695
2025-02-19,87.95,88.45,87.89,88.21,87.93,20584304,20584304,0.26,0.29562,88.125,"February 19, 25",0.0029562
2025-02-20,88.45,88.76,88.45,88.54,88.26,27913442,27913442,0.09,0.10175,88.55,"February 20, 25",0.0010175
2025-02-21,88.87,89.93,88.82,89.61,89.33,46912348,46912348,0.74,0.83268,89.3075,"February 21, 25",0.0083268
2025-02-24,89.33,90.06,89.26,89.87,89.59,26218000,26218000,0.54,0.6045,89.63,"February 24, 25",0.006045
2025-02-25,90.97,91.5,90.8,91.42,91.13,50125100,50125100,0.45,0.49467,91.1725,"February 25, 25",0.0049467
2025-02-26,91.42,92.06,91.2,91.96,91.67,32220200,32220200,0.54,0.59068,91.66,"February 26, 25",0.0059068
2025-02-27,91.31,91.79,91.14,91.31,91.02,53373600,53373600,0.0,0.0,91.3875,"February 27, 25",0.0
2025-02-28,91.85,92.48,91.47,92.43,92.14,49388600,49388600,0.58,0.63146,92.0575,"February 28, 25",0.0063146
2025-03-03,91.41,92.71,91.37,92.57,92.57,42904200,42904200,1.16,1.27,92.015,"March 03, 25",0.0127
2025-03-04,92.44,92.79,91.27,91.43,91.43,56722000,56722000,-1.01,-1.09,91.9825,"March 04, 25",-0.0109
2025-03-05,91.56,91.8,90.61,90.7,90.7,50215938,50215938,-0.86,-0.93927,91.1675,"March 05, 25",-0.0093927
2025-03-06,90.48,90.8,89.73,90.4,90.4,42827500,42827500,-0.08,-0.08841733,90.3525,"March 06, 25",-0.0008841733
2025-03-07,91.14,91.16,89.99,90.11,90.11,36903632,36903632,-1.03,-1.13,90.6,"March 07, 25",-0.0113
2025-03-10,91.08,91.63,90.91,91.05,91.05,41440800,41440800,-0.03,-0.03293808,91.1675,"March 10, 25",-0.0003293808
2025-03-11,90.97,91.49,90.14,90.4,90.4,40555700,40555700,-0.565,-0.62658,90.75,"March 11, 25",-0.0062658
2025-03-12,90.0,90.38,89.78,89.86,89.86,32734600,32734600,-0.14,-0.15556,90.005,"March 12, 25",-0.0015556
2025-03-13,89.58,90.71,89.38,90.65,90.65,38675413,38675413,1.07,1.19,90.08,"March 13, 25",0.0119
2025-03-14,90.01,90.41,89.86,90.17,90.17,24658000,24658000,0.16,0.17776,90.1125,"March 14, 25",0.0017776
2025-03-17,90.8,91.18,90.38,90.62,90.62,26700300,26700300,-0.18,-0.19824,90.745,"March 17, 25",-0.0019824
2025-03-18,90.14,91.02,90.12,90.71,90.71,23654748,23654748,0.57,0.63235,90.4975,"March 18, 25",0.0063235
2025-03-19,90.68,91.22,90.38,91.18,91.18,31378713,31378713,0.5,0.55139,90.865,"March 19, 25",0.0055139
2025-03-20,92.2,92.24,91.16,91.24,91.24,35645824,35645824,-0.96,-1.04,91.71,"March 20, 25",-0.0104
2025-03-21,91.33,91.44,90.62,90.7,90.7,29192100,29192100,-0.63,-0.68981,91.0225,"March 21, 25",-0.0068981
2025-03-24,90.2,90.26,89.7,89.77,89.77,27985600,27985600,-0.43,-0.47672,89.9825,"March 24, 25",-0.0047672
2025-03-25,89.57,90.08,89.51,89.76,89.76,22333833,22333833,0.19,0.21212,89.73,"March 25, 25",0.0021212
2025-03-26,89.39,89.6,89.09,89.17,89.17,25165323,25165323,-0.22,-0.24611,89.3125,"March 26, 25",-0.0024611
2025-03-27,88.85,89.03,88.63,88.91,88.91,23674536,23674536,0.06,0.06752954,88.855,"March 27, 25",0.0006752954
2025-03-28,89.88,90.34,89.81,90.14,90.14,39869372,39869372,0.26,0.28927,90.0425,"March 28, 25",0.0028927
2025-03-31,91.23,91.34,90.36,91.03,91.03,38582398,38582398,-0.2,-0.21923,90.99,"March 31, 25",-0.0021923